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 322.13 and 325.33
| Daily Target 1 | 319.6 |
| Daily Target 2 | 321.45 |
| Daily Target 3 | 322.8 |
| Daily Target 4 | 324.65 |
| Daily Target 5 | 326 |
Daily price and volume Ntpc
| Date | Closing | Open | Range | Volume | Fri 05 December 2025 | 323.30 (0.11%) | 322.25 | 320.95 - 324.15 | 0.8384 times | Thu 04 December 2025 | 322.95 (0%) | 322.90 | 321.10 - 324.30 | 0.7608 times | Wed 03 December 2025 | 322.95 (-1.72%) | 329.00 | 321.30 - 329.00 | 1.0899 times | Tue 02 December 2025 | 328.60 (0.46%) | 327.45 | 326.75 - 329.95 | 0.7406 times | Mon 01 December 2025 | 327.10 (0.2%) | 327.10 | 325.45 - 328.25 | 0.8846 times | Fri 28 November 2025 | 326.45 (-0.27%) | 328.00 | 324.25 - 328.15 | 1.139 times | Thu 27 November 2025 | 327.35 (0.38%) | 327.15 | 325.00 - 328.75 | 0.8615 times | Wed 26 November 2025 | 326.10 (0.74%) | 324.30 | 324.00 - 327.80 | 0.9056 times | Tue 25 November 2025 | 323.70 (0.08%) | 323.45 | 322.50 - 325.60 | 1.0298 times | Mon 24 November 2025 | 323.45 (-0.98%) | 326.70 | 322.05 - 327.10 | 1.7497 times | Fri 21 November 2025 | 326.65 (0.02%) | 326.85 | 325.00 - 328.40 | 0.7834 times |
Weekly price and charts Ntpc
Strong weekly Stock price targets for Ntpc NTPC are 317.63 and 326.63
| Weekly Target 1 | 315.73 |
| Weekly Target 2 | 319.52 |
| Weekly Target 3 | 324.73333333333 |
| Weekly Target 4 | 328.52 |
| Weekly Target 5 | 333.73 |
Weekly price and volumes for Ntpc
| Date | Closing | Open | Range | Volume | Fri 05 December 2025 | 323.30 (-0.96%) | 327.10 | 320.95 - 329.95 | 0.8448 times | Fri 28 November 2025 | 326.45 (-0.06%) | 326.70 | 322.05 - 328.75 | 1.1134 times | Fri 21 November 2025 | 326.65 (-0.55%) | 329.00 | 325.00 - 331.45 | 0.7815 times | Fri 14 November 2025 | 328.45 (0.72%) | 326.10 | 322.85 - 329.95 | 0.8653 times | Fri 07 November 2025 | 326.10 (-3.22%) | 336.85 | 320.85 - 337.50 | 1.0563 times | Fri 31 October 2025 | 336.95 (-0.78%) | 340.70 | 335.60 - 350.00 | 1.5168 times | Fri 24 October 2025 | 339.60 (-0.41%) | 341.40 | 338.15 - 345.20 | 0.5879 times | Fri 17 October 2025 | 341.00 (0.38%) | 337.95 | 335.20 - 344.20 | 0.9028 times | Fri 10 October 2025 | 339.70 (-0.67%) | 340.60 | 331.20 - 341.95 | 1.3382 times | Fri 03 October 2025 | 342.00 (1.21%) | 339.10 | 338.00 - 343.75 | 0.9929 times | Fri 26 September 2025 | 337.90 (-0.22%) | 339.15 | 336.45 - 350.80 | 1.2967 times |
Monthly price and charts Ntpc
Strong monthly Stock price targets for Ntpc NTPC are 317.63 and 326.63
| Monthly Target 1 | 315.73 |
| Monthly Target 2 | 319.52 |
| Monthly Target 3 | 324.73333333333 |
| Monthly Target 4 | 328.52 |
| Monthly Target 5 | 333.73 |
Monthly price and volumes Ntpc
| Date | Closing | Open | Range | Volume | Fri 05 December 2025 | 323.30 (-0.96%) | 327.10 | 320.95 - 329.95 | 0.1546 times | Fri 28 November 2025 | 326.45 (-3.12%) | 336.85 | 320.85 - 337.50 | 0.6982 times | Fri 31 October 2025 | 336.95 (-1.03%) | 340.30 | 331.20 - 350.00 | 0.8614 times | Tue 30 September 2025 | 340.45 (3.94%) | 328.00 | 323.65 - 350.80 | 0.8916 times | Fri 29 August 2025 | 327.55 (-2%) | 333.00 | 327.00 - 344.35 | 0.8187 times | Thu 31 July 2025 | 334.25 (-0.19%) | 335.25 | 328.50 - 345.60 | 0.9177 times | Mon 30 June 2025 | 334.90 (0.3%) | 333.90 | 321.35 - 342.60 | 1.906 times | Fri 30 May 2025 | 333.90 (-5.82%) | 354.55 | 330.60 - 358.00 | 1.2864 times | Wed 30 April 2025 | 354.55 (-0.85%) | 352.35 | 324.00 - 368.45 | 1.0374 times | Fri 28 March 2025 | 357.60 (14.82%) | 311.30 | 307.70 - 371.45 | 1.428 times | Fri 28 February 2025 | 311.45 (-3.87%) | 310.10 | 292.80 - 329.75 | 1.0095 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 | 324.98 |
| 12 day DMA | 325.43 |
| 20 day DMA | 326.26 |
| 35 day DMA | 331.51 |
| 50 day DMA | 333.93 |
| 100 day DMA | 334.73 |
| 150 day DMA | 335.71 |
| 200 day DMA | 337.02 |
EMA (exponential moving average) of Ntpc NTPC
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 324.33 | 324.84 | 325.79 |
| 12 day EMA | 325.64 | 326.07 | 326.64 |
| 20 day EMA | 327.23 | 327.64 | 328.13 |
| 35 day EMA | 330.11 | 330.51 | 330.95 |
| 50 day EMA | 333.44 | 333.85 | 334.29 |
SMA (simple moving average) of Ntpc NTPC
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 324.98 | 325.61 | 326.49 |
| 12 day SMA | 325.43 | 325.71 | 326.17 |
| 20 day SMA | 326.26 | 326.4 | 326.58 |
| 35 day SMA | 331.51 | 331.97 | 332.36 |
| 50 day SMA | 333.93 | 334.33 | 334.65 |
| 100 day SMA | 334.73 | 334.92 | 335.1 |
| 150 day SMA | 335.71 | 335.87 | 336.08 |
| 200 day SMA | 337.02 | 336.93 | 336.84 |
Futures expiry: 30 Tue December 2025
| Date | Closing | Open | Range | Volume |
| 04 Thu | 324.40 | 324.40 | 322.70 to 325.60 | 1.01 times |
| 03 Wed | 324.30 | 330.70 | 323.10 to 330.70 | 1.01 times |
| 02 Tue | 330.65 | 329.30 | 329.00 to 331.70 | 1 times |
| 01 Mon | 329.20 | 330.00 | 327.20 to 330.30 | 0.99 times |
| 28 Fri | 328.65 | 329.40 | 326.30 to 330.05 | 0.99 times |
Futures expiry: 27 Tue January 2026
| Date | Closing | Open | Range | Volume |
| 04 Thu | 326.20 | 326.00 | 324.75 to 327.10 | 1.11 times |
| 03 Wed | 326.00 | 332.10 | 324.85 to 332.10 | 1.06 times |
| 02 Tue | 332.45 | 331.50 | 331.20 to 333.50 | 0.99 times |
| 01 Mon | 331.15 | 331.25 | 329.45 to 332.10 | 0.96 times |
| 28 Fri | 330.65 | 331.05 | 328.70 to 332.10 | 0.88 times |
Futures expiry: 24 Tue February 2026
| Date | Closing | Open | Range | Volume |
| 04 Thu | 326.00 | 324.85 | 324.85 to 326.75 | 1.5 times |
| 03 Wed | 325.30 | 330.40 | 324.90 to 330.40 | 1.38 times |
| 02 Tue | 333.10 | 332.00 | 331.35 to 333.35 | 0.69 times |
| 01 Mon | 330.85 | 331.30 | 329.15 to 331.65 | 0.72 times |
| 28 Fri | 330.45 | 330.95 | 328.85 to 330.95 | 0.7 times |
Option chain for Ntpc NTPC 30 Tue December 2025 expiry
Ntpc NTPC Option strike: 390.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 0.05 | 61.50 | 1.51 |
| 03 Wed December 2025 | 0.05 | 61.50 | 1.51 |
| 02 Tue December 2025 | 0.05 | 61.50 | 1.55 |
| 01 Mon December 2025 | 0.05 | 61.50 | 1.56 |
Ntpc NTPC Option strike: 380.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 0.05 | 54.00 | 2.32 |
| 03 Wed December 2025 | 0.05 | 54.00 | 2.31 |
| 02 Tue December 2025 | 0.10 | 54.00 | 2.29 |
| 01 Mon December 2025 | 0.10 | 54.00 | 2.29 |
Ntpc NTPC Option strike: 377.50
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 0.05 | 46.30 | 0.04 |
| 03 Wed December 2025 | 0.05 | 46.30 | 0.04 |
| 02 Tue December 2025 | 0.45 | 46.30 | 0.04 |
| 01 Mon December 2025 | 0.45 | 46.30 | 0.04 |
Ntpc NTPC Option strike: 375.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 0.10 | 48.40 | 0.17 |
| 03 Wed December 2025 | 0.10 | 48.40 | 0.17 |
| 02 Tue December 2025 | 0.10 | 48.40 | 0.17 |
| 01 Mon December 2025 | 0.10 | 48.40 | 0.17 |
Ntpc NTPC Option strike: 370.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 0.10 | 42.65 | 0.63 |
| 03 Wed December 2025 | 0.10 | 42.65 | 0.62 |
| 02 Tue December 2025 | 0.15 | 41.30 | 0.52 |
| 01 Mon December 2025 | 0.15 | 41.30 | 0.47 |
Ntpc NTPC Option strike: 365.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 0.10 | 38.00 | 0.03 |
| 03 Wed December 2025 | 0.10 | 38.00 | 0.03 |
| 02 Tue December 2025 | 0.20 | 38.00 | 0.03 |
| 01 Mon December 2025 | 0.15 | 38.00 | 0.03 |
Ntpc NTPC Option strike: 360.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 0.15 | 36.30 | 0.22 |
| 03 Wed December 2025 | 0.15 | 36.30 | 0.22 |
| 02 Tue December 2025 | 0.25 | 31.20 | 0.21 |
| 01 Mon December 2025 | 0.25 | 31.20 | 0.21 |
Ntpc NTPC Option strike: 355.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 0.25 | 30.20 | 0.04 |
| 03 Wed December 2025 | 0.25 | 26.00 | 0.03 |
| 02 Tue December 2025 | 0.40 | 26.00 | 0.04 |
| 01 Mon December 2025 | 0.40 | 26.00 | 0.04 |
Ntpc NTPC Option strike: 352.50
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 0.30 | 25.50 | 0.02 |
| 03 Wed December 2025 | 0.35 | 25.50 | 0.01 |
| 02 Tue December 2025 | 0.55 | 25.50 | 0.01 |
| 01 Mon December 2025 | 0.50 | 25.50 | 0.01 |
Ntpc NTPC Option strike: 350.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 0.40 | 26.20 | 0.32 |
| 03 Wed December 2025 | 0.40 | 26.15 | 0.34 |
| 02 Tue December 2025 | 0.70 | 19.80 | 0.38 |
| 01 Mon December 2025 | 0.70 | 21.45 | 0.37 |
Ntpc NTPC Option strike: 345.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 0.65 | 21.80 | 0.12 |
| 03 Wed December 2025 | 0.70 | 21.80 | 0.12 |
| 02 Tue December 2025 | 1.20 | 17.65 | 0.12 |
| 01 Mon December 2025 | 1.10 | 17.65 | 0.12 |
Ntpc NTPC Option strike: 342.50
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 0.80 | 19.45 | 0.04 |
| 03 Wed December 2025 | 0.90 | 19.45 | 0.05 |
Ntpc NTPC Option strike: 340.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 1.05 | 16.65 | 0.22 |
| 03 Wed December 2025 | 1.15 | 16.35 | 0.23 |
| 02 Tue December 2025 | 2.10 | 11.25 | 0.29 |
| 01 Mon December 2025 | 1.95 | 12.30 | 0.27 |
Ntpc NTPC Option strike: 337.50
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 1.40 | 14.75 | 0.17 |
| 03 Wed December 2025 | 1.50 | 14.75 | 0.18 |
| 02 Tue December 2025 | 2.75 | 9.60 | 0.35 |
| 01 Mon December 2025 | 2.50 | 11.00 | 0.16 |
Ntpc NTPC Option strike: 335.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 1.80 | 12.15 | 0.13 |
| 03 Wed December 2025 | 1.95 | 12.30 | 0.13 |
| 02 Tue December 2025 | 3.60 | 7.90 | 0.13 |
| 01 Mon December 2025 | 3.20 | 8.85 | 0.13 |
Ntpc NTPC Option strike: 332.50
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 2.40 | 9.85 | 0.25 |
| 03 Wed December 2025 | 2.50 | 10.25 | 0.25 |
| 02 Tue December 2025 | 4.60 | 6.35 | 0.28 |
| 01 Mon December 2025 | 4.15 | 7.30 | 0.28 |
Ntpc NTPC Option strike: 330.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 3.10 | 8.45 | 0.39 |
| 03 Wed December 2025 | 3.25 | 8.70 | 0.4 |
| 02 Tue December 2025 | 5.80 | 5.15 | 0.54 |
| 01 Mon December 2025 | 5.25 | 6.00 | 0.57 |
Ntpc NTPC Option strike: 327.50
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 4.05 | 6.85 | 0.91 |
| 03 Wed December 2025 | 4.20 | 7.05 | 0.95 |
| 02 Tue December 2025 | 7.25 | 4.10 | 1.18 |
| 01 Mon December 2025 | 6.60 | 4.85 | 0.98 |
Ntpc NTPC Option strike: 325.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 5.15 | 5.50 | 0.6 |
| 03 Wed December 2025 | 5.30 | 5.80 | 0.59 |
| 02 Tue December 2025 | 8.85 | 3.20 | 0.89 |
| 01 Mon December 2025 | 8.10 | 3.85 | 0.88 |
Ntpc NTPC Option strike: 322.50
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 6.45 | 4.35 | 1.26 |
| 03 Wed December 2025 | 6.65 | 4.65 | 1.04 |
| 02 Tue December 2025 | 10.55 | 2.50 | 3.3 |
| 01 Mon December 2025 | 9.80 | 3.05 | 2.92 |
Ntpc NTPC Option strike: 320.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 8.00 | 3.40 | 1.59 |
| 03 Wed December 2025 | 8.15 | 3.70 | 1.55 |
| 02 Tue December 2025 | 12.55 | 2.00 | 1.92 |
| 01 Mon December 2025 | 11.65 | 2.40 | 1.75 |
Ntpc NTPC Option strike: 317.50
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 9.60 | 2.65 | 4.92 |
| 03 Wed December 2025 | 9.95 | 2.85 | 5.12 |
| 02 Tue December 2025 | 12.45 | 1.50 | 184 |
| 01 Mon December 2025 | 12.45 | 1.90 | 189 |
Ntpc NTPC Option strike: 315.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 11.65 | 2.00 | 2.2 |
| 03 Wed December 2025 | 11.80 | 2.25 | 2.49 |
| 02 Tue December 2025 | 17.45 | 1.20 | 2.79 |
| 01 Mon December 2025 | 15.95 | 1.50 | 2.88 |
Ntpc NTPC Option strike: 312.50
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 13.95 | 1.60 | 14.18 |
| 03 Wed December 2025 | 13.95 | 1.70 | 13.55 |
| 02 Tue December 2025 | 16.90 | 0.90 | 125 |
| 01 Mon December 2025 | 16.90 | 1.20 | 111 |
Ntpc NTPC Option strike: 310.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 15.80 | 1.25 | 1.62 |
| 03 Wed December 2025 | 15.90 | 1.40 | 1.63 |
| 02 Tue December 2025 | 21.85 | 0.75 | 1.98 |
| 01 Mon December 2025 | 19.95 | 0.95 | 1.84 |
Ntpc NTPC Option strike: 305.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 20.45 | 0.75 | 88.38 |
| 03 Wed December 2025 | 20.45 | 0.85 | 90.63 |
| 02 Tue December 2025 | 24.30 | 0.40 | 235 |
| 01 Mon December 2025 | 24.30 | 0.55 | 236 |
Ntpc NTPC Option strike: 302.50
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 24.20 | 0.60 | 16 |
| 03 Wed December 2025 | 24.20 | 0.60 | 14.64 |
| 02 Tue December 2025 | 24.20 | 0.35 | 14.36 |
| 01 Mon December 2025 | 24.20 | 0.50 | 14.82 |
Ntpc NTPC Option strike: 300.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 25.15 | 0.45 | 33.83 |
| 03 Wed December 2025 | 24.50 | 0.55 | 35.11 |
| 02 Tue December 2025 | 31.70 | 0.30 | 74.43 |
| 01 Mon December 2025 | 28.35 | 0.35 | 74.95 |
Ntpc NTPC Option strike: 297.50
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 33.00 | 0.20 | 95.5 |
| 03 Wed December 2025 | 33.00 | 0.20 | 95.5 |
| 02 Tue December 2025 | 33.00 | 0.20 | 95.5 |
| 01 Mon December 2025 | 33.00 | 0.35 | 95.75 |
Ntpc NTPC Option strike: 295.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 35.00 | 0.30 | 1016 |
| 03 Wed December 2025 | 35.00 | 0.30 | 1016 |
| 02 Tue December 2025 | 35.00 | 0.15 | 1016 |
| 01 Mon December 2025 | 35.00 | 0.25 | 1016 |
Ntpc NTPC Option strike: 290.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 35.00 | 0.20 | 169 |
| 03 Wed December 2025 | 40.00 | 0.25 | 169 |
| 02 Tue December 2025 | 40.00 | 0.15 | 167 |
| 01 Mon December 2025 | 40.00 | 0.15 | 166 |
Terms of Use Stock Market News! © bullkhan.com2025 All Rights reserved.