Login or Join
HomepageNtpc NTPC full analysis,charts,indicators,moving averages,SMA,DMA,EMA,ADX,MACD,RSI
Ntpc NTPC WideScreen charts, DMA,SMA,EMA technical analysis, forecast prediction, by indicators ADX,MACD,RSI,CCI NSE stock exchange
operates under Electric Utilities sector
Daily price and charts and targets Ntpc
Strong Daily Stock price targets for Ntpc NTPC are 332.95 and 340.25
| Daily Target 1 | 326.97 |
| Daily Target 2 | 331.63 |
| Daily Target 3 | 334.26666666667 |
| Daily Target 4 | 338.93 |
| Daily Target 5 | 341.57 |
Daily price and volume Ntpc
| Date | Closing | Open | Range | Volume | Thu 01 January 2026 | 336.30 (2.05%) | 329.80 | 329.60 - 336.90 | 1.2612 times | Wed 31 December 2025 | 329.55 (1.43%) | 324.75 | 324.70 - 330.65 | 1.0348 times | Tue 30 December 2025 | 324.90 (-0.18%) | 325.00 | 323.35 - 325.55 | 0.9785 times | Mon 29 December 2025 | 325.50 (0.43%) | 324.10 | 323.05 - 325.80 | 1.71 times | Fri 26 December 2025 | 324.10 (0.48%) | 322.55 | 322.30 - 325.75 | 0.5083 times | Wed 24 December 2025 | 322.55 (-0.22%) | 323.90 | 322.25 - 326.65 | 0.6914 times | Tue 23 December 2025 | 323.25 (0.8%) | 321.05 | 320.25 - 324.75 | 0.7336 times | Mon 22 December 2025 | 320.70 (0.25%) | 319.95 | 319.50 - 323.65 | 1.0869 times | Fri 19 December 2025 | 319.90 (0.44%) | 318.95 | 317.50 - 320.60 | 1.3192 times | Thu 18 December 2025 | 318.50 (-0.86%) | 322.00 | 317.00 - 322.15 | 0.6763 times | Wed 17 December 2025 | 321.25 (0.08%) | 320.00 | 319.55 - 322.40 | 0.6141 times |
Weekly price and charts Ntpc
Strong weekly Stock price targets for Ntpc NTPC are 329.68 and 343.53
| Weekly Target 1 | 318.23 |
| Weekly Target 2 | 327.27 |
| Weekly Target 3 | 332.08333333333 |
| Weekly Target 4 | 341.12 |
| Weekly Target 5 | 345.93 |
Weekly price and volumes for Ntpc
| Date | Closing | Open | Range | Volume | Thu 01 January 2026 | 336.30 (3.76%) | 324.10 | 323.05 - 336.90 | 1.0622 times | Fri 26 December 2025 | 324.10 (1.31%) | 319.95 | 319.50 - 326.65 | 0.6436 times | Fri 19 December 2025 | 319.90 (-1.58%) | 323.05 | 317.00 - 325.30 | 0.9573 times | Sat 13 December 2025 | 325.05 (0.54%) | 323.20 | 315.55 - 325.95 | 0.9181 times | Fri 05 December 2025 | 323.30 (-0.96%) | 327.10 | 320.95 - 329.95 | 0.8778 times | Fri 28 November 2025 | 326.45 (-0.06%) | 326.70 | 322.05 - 328.75 | 1.1568 times | Fri 21 November 2025 | 326.65 (-0.55%) | 329.00 | 325.00 - 331.45 | 0.812 times | Fri 14 November 2025 | 328.45 (0.72%) | 326.10 | 322.85 - 329.95 | 0.899 times | Fri 07 November 2025 | 326.10 (-3.22%) | 336.85 | 320.85 - 337.50 | 1.0975 times | Fri 31 October 2025 | 336.95 (-0.78%) | 340.70 | 335.60 - 350.00 | 1.5759 times | Fri 24 October 2025 | 339.60 (-0.41%) | 341.40 | 338.15 - 345.20 | 0.6108 times |
Monthly price and charts Ntpc
Strong monthly Stock price targets for Ntpc NTPC are 332.95 and 340.25
| Monthly Target 1 | 326.97 |
| Monthly Target 2 | 331.63 |
| Monthly Target 3 | 334.26666666667 |
| Monthly Target 4 | 338.93 |
| Monthly Target 5 | 341.57 |
Monthly price and volumes Ntpc
| Date | Closing | Open | Range | Volume | Thu 01 January 2026 | 336.30 (2.05%) | 329.80 | 329.60 - 336.90 | 0.0514 times | Wed 31 December 2025 | 329.55 (0.95%) | 327.10 | 315.55 - 330.65 | 0.8017 times | Fri 28 November 2025 | 326.45 (-3.12%) | 336.85 | 320.85 - 337.50 | 0.7587 times | Fri 31 October 2025 | 336.95 (-1.03%) | 340.30 | 331.20 - 350.00 | 0.936 times | Tue 30 September 2025 | 340.45 (3.94%) | 328.00 | 323.65 - 350.80 | 0.9688 times | Fri 29 August 2025 | 327.55 (-2%) | 333.00 | 327.00 - 344.35 | 0.8897 times | Thu 31 July 2025 | 334.25 (-0.19%) | 335.25 | 328.50 - 345.60 | 0.9973 times | Mon 30 June 2025 | 334.90 (0.3%) | 333.90 | 321.35 - 342.60 | 2.0712 times | Fri 30 May 2025 | 333.90 (-5.82%) | 354.55 | 330.60 - 358.00 | 1.3979 times | Wed 30 April 2025 | 354.55 (-0.85%) | 352.35 | 324.00 - 368.45 | 1.1273 times | Fri 28 March 2025 | 357.60 (14.82%) | 311.30 | 307.70 - 371.45 | 1.5517 times |
Indicator Analysis of Ntpc
Please login to view indicator analysis. or View indicator analysis of Ntpc NTPC on MunafaSutra.com for free
DMA SMA EMA moving averages of Ntpc NTPC
DMA (daily moving average) of Ntpc NTPC
| DMA period | DMA value |
| 5 day DMA | 328.07 |
| 12 day DMA | 323.96 |
| 20 day DMA | 323.42 |
| 35 day DMA | 324.69 |
| 50 day DMA | 327.63 |
| 100 day DMA | 332.1 |
| 150 day DMA | 333.32 |
| 200 day DMA | 337.42 |
EMA (exponential moving average) of Ntpc NTPC
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 329.34 | 325.86 | 324.02 |
| 12 day EMA | 326.04 | 324.18 | 323.2 |
| 20 day EMA | 325.36 | 324.21 | 323.65 |
| 35 day EMA | 326.7 | 326.13 | 325.93 |
| 50 day EMA | 328.82 | 328.51 | 328.47 |
SMA (simple moving average) of Ntpc NTPC
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 328.07 | 325.32 | 324.06 |
| 12 day SMA | 323.96 | 322.93 | 322.55 |
| 20 day SMA | 323.42 | 322.75 | 322.42 |
| 35 day SMA | 324.69 | 324.42 | 324.35 |
| 50 day SMA | 327.63 | 327.74 | 327.99 |
| 100 day SMA | 332.1 | 332.03 | 332.06 |
| 150 day SMA | 333.32 | 333.34 | 333.41 |
| 200 day SMA | 337.42 | 337.39 | 337.39 |
Futures expiry: 27 Tue January 2026
| Date | Closing | Open | Range | Volume |
| 01 Thu | 337.00 | 332.05 | 331.75 to 337.65 | 1.1 times |
| 31 Wed | 331.55 | 325.75 | 325.75 to 332.55 | 1.12 times |
| 30 Tue | 325.80 | 326.85 | 324.55 to 327.30 | 1.12 times |
| 29 Mon | 326.95 | 327.40 | 324.80 to 327.60 | 0.94 times |
| 26 Fri | 326.10 | 326.00 | 324.15 to 327.60 | 0.73 times |
Futures expiry: 24 Tue February 2026
| Date | Closing | Open | Range | Volume |
| 01 Thu | 336.80 | 332.45 | 331.60 to 337.30 | 1.41 times |
| 31 Wed | 331.15 | 327.00 | 326.35 to 332.00 | 1.2 times |
| 30 Tue | 325.75 | 326.30 | 324.80 to 327.90 | 1.2 times |
| 29 Mon | 326.90 | 327.00 | 324.60 to 327.70 | 0.78 times |
| 26 Fri | 325.95 | 324.65 | 324.65 to 327.35 | 0.42 times |
Futures expiry: 30 Mon March 2026
| Date | Closing | Open | Range | Volume |
| 01 Thu | 339.20 | 335.30 | 335.30 to 339.30 | 1.38 times |
| 31 Wed | 333.20 | 330.30 | 330.30 to 333.30 | 0.63 times |
Option chain for Ntpc NTPC 27 Tue January 2026 expiry
Ntpc NTPC Option strike: 380.00
| Date | CE | PE | PCR |
| 01 Thu January 2026 | 0.15 | 43.10 | 1.67 |
| 31 Wed December 2025 | 0.05 | 47.75 | 1.37 |
| 30 Tue December 2025 | 0.10 | 53.75 | 1.36 |
| 29 Mon December 2025 | 0.10 | 52.20 | 1.4 |
| 26 Fri December 2025 | 0.10 | 53.20 | 1.41 |
Ntpc NTPC Option strike: 375.00
| Date | CE | PE | PCR |
| 01 Thu January 2026 | 0.15 | 47.50 | 0.04 |
| 31 Wed December 2025 | 0.10 | 47.50 | 0.33 |
Ntpc NTPC Option strike: 370.00
| Date | CE | PE | PCR |
| 01 Thu January 2026 | 0.25 | 34.00 | 0.54 |
| 31 Wed December 2025 | 0.15 | 43.90 | 4.11 |
Ntpc NTPC Option strike: 365.00
| Date | CE | PE | PCR |
| 01 Thu January 2026 | 0.25 | 38.00 | 0.02 |
| 31 Wed December 2025 | 0.20 | 38.00 | 0.07 |
| 30 Tue December 2025 | 0.30 | 38.00 | 0.09 |
| 29 Mon December 2025 | 0.35 | 38.00 | 0.09 |
| 26 Fri December 2025 | 0.35 | 34.30 | 0.08 |
Ntpc NTPC Option strike: 360.00
| Date | CE | PE | PCR |
| 01 Thu January 2026 | 0.40 | 23.75 | 0.27 |
| 31 Wed December 2025 | 0.30 | 28.75 | 0.34 |
| 30 Tue December 2025 | 0.35 | 34.70 | 0.75 |
| 29 Mon December 2025 | 0.50 | 32.60 | 0.82 |
| 26 Fri December 2025 | 0.50 | 33.95 | 0.81 |
Ntpc NTPC Option strike: 355.00
| Date | CE | PE | PCR |
| 01 Thu January 2026 | 0.70 | 18.70 | 0.13 |
| 31 Wed December 2025 | 0.45 | 28.95 | 0.15 |
| 30 Tue December 2025 | 0.45 | 28.95 | 0.59 |
| 29 Mon December 2025 | 0.60 | 30.00 | 7 |
| 26 Fri December 2025 | 0.95 | 30.00 | 7 |
Ntpc NTPC Option strike: 352.50
| Date | CE | PE | PCR |
| 01 Thu January 2026 | 0.95 | 26.80 | 0.03 |
| 31 Wed December 2025 | 0.60 | 26.80 | 0.04 |
Ntpc NTPC Option strike: 350.00
| Date | CE | PE | PCR |
| 01 Thu January 2026 | 1.25 | 14.30 | 0.36 |
| 31 Wed December 2025 | 0.75 | 19.00 | 0.58 |
| 30 Tue December 2025 | 0.70 | 24.40 | 0.77 |
| 29 Mon December 2025 | 0.90 | 23.50 | 1.04 |
| 26 Fri December 2025 | 0.95 | 24.50 | 0.36 |
Ntpc NTPC Option strike: 345.00
| Date | CE | PE | PCR |
| 01 Thu January 2026 | 2.25 | 10.20 | 0.06 |
| 31 Wed December 2025 | 1.30 | 20.20 | 0.02 |
| 30 Tue December 2025 | 1.05 | 20.20 | 0.03 |
| 29 Mon December 2025 | 1.35 | 23.00 | 0.01 |
| 26 Fri December 2025 | 1.40 | 23.00 | 0.01 |
Ntpc NTPC Option strike: 342.50
| Date | CE | PE | PCR |
| 01 Thu January 2026 | 2.85 | 8.30 | 0.01 |
Ntpc NTPC Option strike: 340.00
| Date | CE | PE | PCR |
| 01 Thu January 2026 | 3.75 | 6.70 | 0.16 |
| 31 Wed December 2025 | 2.20 | 10.25 | 0.22 |
| 30 Tue December 2025 | 1.65 | 15.60 | 0.31 |
| 29 Mon December 2025 | 2.10 | 14.85 | 0.28 |
| 26 Fri December 2025 | 2.05 | 15.65 | 0.27 |
Ntpc NTPC Option strike: 337.50
| Date | CE | PE | PCR |
| 01 Thu January 2026 | 4.80 | 5.35 | 0.21 |
| 31 Wed December 2025 | 2.85 | 13.70 | 0.14 |
| 30 Tue December 2025 | 2.10 | 13.70 | 0.29 |
| 29 Mon December 2025 | 2.60 | 13.60 | 0.19 |
| 26 Fri December 2025 | 2.65 | 13.60 | 0.5 |
Ntpc NTPC Option strike: 335.00
| Date | CE | PE | PCR |
| 01 Thu January 2026 | 6.10 | 4.20 | 0.35 |
| 31 Wed December 2025 | 3.70 | 7.00 | 0.08 |
| 30 Tue December 2025 | 2.70 | 11.75 | 0.21 |
| 29 Mon December 2025 | 3.25 | 11.20 | 0.25 |
| 26 Fri December 2025 | 3.20 | 11.90 | 0.25 |
Ntpc NTPC Option strike: 332.50
| Date | CE | PE | PCR |
| 01 Thu January 2026 | 7.60 | 3.25 | 1.45 |
| 31 Wed December 2025 | 4.80 | 5.60 | 1.03 |
| 30 Tue December 2025 | 3.40 | 10.00 | 0.25 |
| 29 Mon December 2025 | 4.10 | 10.00 | 0.83 |
| 26 Fri December 2025 | 4.05 | 10.00 | 1.11 |
Ntpc NTPC Option strike: 330.00
| Date | CE | PE | PCR |
| 01 Thu January 2026 | 9.40 | 2.50 | 0.7 |
| 31 Wed December 2025 | 6.05 | 4.50 | 0.53 |
| 30 Tue December 2025 | 4.25 | 8.30 | 0.34 |
| 29 Mon December 2025 | 5.05 | 7.80 | 0.36 |
| 26 Fri December 2025 | 5.00 | 8.55 | 0.49 |
Ntpc NTPC Option strike: 327.50
| Date | CE | PE | PCR |
| 01 Thu January 2026 | 11.35 | 1.95 | 1.66 |
| 31 Wed December 2025 | 7.60 | 3.55 | 1.38 |
| 30 Tue December 2025 | 5.30 | 6.90 | 0.72 |
| 29 Mon December 2025 | 6.20 | 6.50 | 0.52 |
| 26 Fri December 2025 | 6.05 | 7.10 | 0.39 |
Ntpc NTPC Option strike: 325.00
| Date | CE | PE | PCR |
| 01 Thu January 2026 | 13.50 | 1.50 | 1.38 |
| 31 Wed December 2025 | 9.35 | 2.75 | 1.02 |
| 30 Tue December 2025 | 6.50 | 5.65 | 0.81 |
| 29 Mon December 2025 | 7.55 | 5.30 | 0.93 |
| 26 Fri December 2025 | 7.25 | 5.95 | 0.96 |
Ntpc NTPC Option strike: 322.50
| Date | CE | PE | PCR |
| 01 Thu January 2026 | 15.35 | 1.20 | 4.6 |
| 31 Wed December 2025 | 11.35 | 2.15 | 2.62 |
| 30 Tue December 2025 | 8.00 | 4.60 | 1.21 |
| 29 Mon December 2025 | 8.95 | 4.30 | 0.71 |
| 26 Fri December 2025 | 8.80 | 4.75 | 0.66 |
Ntpc NTPC Option strike: 320.00
| Date | CE | PE | PCR |
| 01 Thu January 2026 | 17.90 | 0.95 | 2.91 |
| 31 Wed December 2025 | 13.35 | 1.70 | 1.96 |
| 30 Tue December 2025 | 9.60 | 3.75 | 1.39 |
| 29 Mon December 2025 | 10.75 | 3.50 | 1.53 |
| 26 Fri December 2025 | 10.25 | 3.95 | 1.61 |
Ntpc NTPC Option strike: 317.50
| Date | CE | PE | PCR |
| 01 Thu January 2026 | 12.05 | 0.75 | 16.5 |
| 31 Wed December 2025 | 12.05 | 1.35 | 13.63 |
| 30 Tue December 2025 | 12.05 | 3.00 | 5.75 |
Ntpc NTPC Option strike: 315.00
| Date | CE | PE | PCR |
| 01 Thu January 2026 | 22.15 | 0.65 | 14.27 |
| 31 Wed December 2025 | 17.30 | 1.10 | 19.58 |
| 30 Tue December 2025 | 12.55 | 2.40 | 19.1 |
| 29 Mon December 2025 | 14.30 | 2.30 | 185 |
| 26 Fri December 2025 | 14.30 | 2.50 | 221 |
Ntpc NTPC Option strike: 312.50
| Date | CE | PE | PCR |
| 01 Thu January 2026 | 15.25 | 0.55 | 17.56 |
| 31 Wed December 2025 | 15.25 | 0.90 | 13.78 |
| 30 Tue December 2025 | 15.25 | 2.05 | 7.22 |
Ntpc NTPC Option strike: 310.00
| Date | CE | PE | PCR |
| 01 Thu January 2026 | 26.95 | 0.45 | 4.13 |
| 31 Wed December 2025 | 22.25 | 0.80 | 3.7 |
| 30 Tue December 2025 | 16.95 | 1.60 | 1.88 |
| 29 Mon December 2025 | 18.65 | 1.55 | 2.47 |
| 26 Fri December 2025 | 17.70 | 1.60 | 3.01 |
Ntpc NTPC Option strike: 300.00
| Date | CE | PE | PCR |
| 01 Thu January 2026 | 37.00 | 0.20 | 120.71 |
| 31 Wed December 2025 | 32.00 | 0.40 | 132 |
| 30 Tue December 2025 | 26.00 | 0.75 | 116.43 |
| 29 Mon December 2025 | 26.10 | 0.75 | 76.83 |
| 26 Fri December 2025 | 28.80 | 0.70 | 59 |
Ntpc NTPC Option strike: 295.00
| Date | CE | PE | PCR |
| 01 Thu January 2026 | 30.40 | 0.15 | 146 |
| 31 Wed December 2025 | 30.40 | 0.20 | 108 |
| 30 Tue December 2025 | 30.40 | 0.45 | 13 |
| 29 Mon December 2025 | 30.40 | 0.90 | 13 |
| 26 Fri December 2025 | 30.40 | 0.90 | 13 |
Ntpc NTPC Option strike: 290.00
| Date | CE | PE | PCR |
| 01 Thu January 2026 | 36.30 | 0.15 | 27.5 |
| 31 Wed December 2025 | 36.30 | 0.20 | 21.5 |
| 30 Tue December 2025 | 36.30 | 0.40 | 15 |
| 29 Mon December 2025 | 32.90 | 0.40 | 1.5 |
| 26 Fri December 2025 | 32.90 | 0.30 | 0.75 |
Terms of Use Stock Market News! © bullkhan.com2026 All Rights reserved.