Free Access to TSR Screeners - Sign Up for Your Nightly Pass
Birds's Eye
Technicals
MovingAverage
PivotPoint
Fundamentals
Fin Statements
Beta&Vols
Tech Charts
Future/OptionCandlestick / Heikin Ashi Chart & Patterns of NTPC Ltd. (NTPC)
Latest Candlestick / Heikin Ashi patterns of NTPC Ltd.
| Tick | Strength | Signal | Analysis |
|---|---|---|---|
| Daily | Neutral | Spinning Top Continuation Heikin Ashi Pattern formed | |
| Weekly | Bullish | Bullish Continuation Heikin Ashi Pattern formed | |
| Monthly | Neutral | Candlestick pattern Bearish Harami formed with very weak volume. Possibly a bad signal | |
| Monthly | Bullish | Bullish Initiation Heikin Ashi Pattern formed | |
Chart patterns of NTPC Ltd.
| Tick | Analysis |
|---|---|
| Daily | Long Term Support Line, Bottom Points : 324.10/09-Sep-25 00:00, 329.75/07-Aug-25 00:00, 329.95/24-Jun-25 00:00, 328.25/03-Jun-25 00:00, 334.75/09-May-25 00:00, |
| Daily | Long Term Support Line, Bottom Points : 324.10/09-Sep-25 00:00, 329.75/07-Aug-25 00:00, 328.25/03-Jun-25 00:00, 334.75/09-May-25 00:00, |
| Daily | Long Term Support Line, Bottom Points : 324.10/09-Sep-25 00:00, 328.25/03-Jun-25 00:00, |
| Daily | Long Term Support Line, Bottom Points : 324.10/09-Sep-25 00:00, 328.25/03-Jun-25 00:00, |
| Daily | Medium Term Resistance Line, Top Points :347.60/24-Sep-25 00:00, 342.00/20-Aug-25 00:00, 343.05/23-Jul-25 00:00, 344.00/09-Jul-25 00:00, 346.15/21-May-25 00:00, |
| Daily | Medium Term Resistance Line, Top Points :347.60/24-Sep-25 00:00, 342.00/20-Aug-25 00:00, 344.00/09-Jul-25 00:00, 339.20/10-Jun-25 00:00, 346.15/21-May-25 00:00, |
| Daily | Long Term Resistance Line, Top Points :347.60/24-Sep-25 00:00, 344.00/09-Jul-25 00:00, |
| Daily | Long Term Resistance Line, Top Points :347.60/24-Sep-25 00:00, 342.00/20-Aug-25 00:00, 344.00/09-Jul-25 00:00, |
| Daily | Long Term Resistance Line, Top Points :347.60/24-Sep-25 00:00, 344.00/09-Jul-25 00:00, |
| Daily | Short Term Support Line, Bottom Points : 324.10/09-Sep-25 00:00, 327.55/29-Aug-25 00:00, 329.75/07-Aug-25 00:00, 332.95/28-Jul-25 00:00, 332.60/01-Jul-25 00:00, 329.95/24-Jun-25 00:00, 328.25/03-Jun-25 00:00, |
| Daily | Medium Term Support Line, Bottom Points : 324.10/09-Sep-25 00:00, 329.95/24-Jun-25 00:00, 328.25/03-Jun-25 00:00, 334.75/09-May-25 00:00, |
| Daily | Medium Term Support Line, Bottom Points : 324.10/09-Sep-25 00:00, 329.75/07-Aug-25 00:00, 329.95/24-Jun-25 00:00, 328.25/03-Jun-25 00:00, 334.75/09-May-25 00:00, |
| Daily | Medium Term Support Line, Bottom Points : 324.10/09-Sep-25 00:00, 329.75/07-Aug-25 00:00, 329.95/24-Jun-25 00:00, 328.25/03-Jun-25 00:00, 334.75/09-May-25 00:00, |
| Weekly | Short Term Support Line, Bottom Points : 327.55/29-Aug-25 00:00, 330.90/01-Aug-25 00:00, |
| Weekly | Short Term Support Line, Bottom Points : 327.55/29-Aug-25 00:00, 330.90/01-Aug-25 00:00, 331.95/13-Jun-25 00:00, |
| Weekly | Short Term Support Line, Bottom Points : 327.55/29-Aug-25 00:00, 331.95/13-Jun-25 00:00, |
| Weekly | Medium Term Support Line, Bottom Points : 327.55/29-Aug-25 00:00, 331.95/13-Jun-25 00:00, |
| Weekly | Short Term Resistance Line, Top Points :340.25/01-Oct-25 00:00, 342.70/11-Jul-25 00:00, |
| Weekly | Short Term Resistance Line, Top Points :340.25/01-Oct-25 00:00, 342.70/11-Jul-25 00:00, |
| Weekly | Medium Term Symmetric Triangle , Top Points :342.70/11-Jul-25 00:00, 364.00/17-Apr-25 00:00, 436.90/27-Sep-24 00:00, , Bottom Points : 327.55/29-Aug-25 00:00, 300.35/14-Feb-25 00:00, |
| Weekly | Long Term Symmetric Triangle , Top Points :364.00/17-Apr-25 00:00, 436.90/27-Sep-24 00:00, , Bottom Points : 327.55/29-Aug-25 00:00, 300.35/14-Feb-25 00:00, |
| Weekly | Medium Term Descending Triangle , Top Points :342.70/11-Jul-25 00:00, 364.00/17-Apr-25 00:00, , Bottom Points : 327.55/29-Aug-25 00:00, 331.95/13-Jun-25 00:00, |
| Weekly | Long Term Higher High and Higher Lows , Top Points :436.90/27-Sep-24 00:00, 176.95/04-Nov-22 00:00, 160.45/22-Apr-22 00:00, 149.40/14-Oct-21 00:00, 119.10/16-Jul-21 00:00, 105.95/21-Aug-20 00:00, , Bottom Points : 327.55/29-Aug-25 00:00, 300.35/14-Feb-25 00:00, 130.20/04-Mar-22 00:00, 113.40/27-Aug-21 00:00, 102.45/30-Apr-21 00:00, 80.30/16-Oct-20 00:00, |
| Monthly | Medium Term Higher High and Higher Lows , Top Points :443.20/30-Sep-24 00:00, 151.04/31-Oct-17 00:00, , Bottom Points : 311.45/28-Feb-25 00:00, 84.20/31-Mar-20 00:00, |
| Monthly | Medium Term Higher High and Higher Lows , Top Points :443.20/30-Sep-24 00:00, 141.35/28-Jun-19 00:00, , Bottom Points : 311.45/28-Feb-25 00:00, 85.10/30-Sep-20 00:00, |
Historical Candlestick Chart Pattern of NTPC Ltd.
| Pattern | Tick | Category | Date | ||
|---|---|---|---|---|---|
| Bearish Harami | Monthly | Bearish Two Day Candlestick Patterns | 01_Oct_2025 | ||
| Doji | Daily | Consolidation Patterns | 01_Oct_2025 | ||
| Doji | Monthly | Consolidation Patterns | 01_Oct_2025 | ||
| Long Legged Doji | Daily | Consolidation Patterns | 01_Oct_2025 | ||
| Shooting Star At Uptrend | Weekly | Bearish One Day Candlestick Patterns | 26_Sep_2025 | ||
| Three Outside Down | Daily | Bearish Three Day Candlestick Patterns | 26_Sep_2025 | ||
| Doji | Monthly | Consolidation Patterns | 31_Jul_2025 | ||
| Bearish Engulfing | Daily | Bearish Two Day Candlestick Patterns | 25_Sep_2025 | ||
| Doji | Weekly | Consolidation Patterns | 05_Sep_2025 | ||
| Doji | Monthly | Consolidation Patterns | 30_Jun_2025 | ||
| Dark Cloud Cover | Weekly | Bearish Two Day Candlestick Patterns | 22_Aug_2025 | ||
| Descending Hawk | Monthly | Bearish Two Day Candlestick Patterns | 30_Apr_2025 | ||
| Long White Candle | Monthly | Bullish One Day Candlestick Patterns | 28_Mar_2025 | ||
| Doji | Daily | Consolidation Patterns | 22_Sep_2025 | ||
| Doji | Daily | Consolidation Patterns | 18_Sep_2025 | ||
| Three Black Crows | Monthly | Bearish Three Day Candlestick Patterns | 31_Dec_2024 | ||
| Long Black Candle | Monthly | Bearish One Day Candlestick Patterns | 29_Nov_2024 | ||
| Tweezer Top | Monthly | Bearish Two Day Candlestick Patterns | 31_Oct_2024 | ||
| Doji | Daily | Consolidation Patterns | 15_Sep_2025 | ||
| Bearish Harami | Weekly | Bearish Two Day Candlestick Patterns | 04_Jul_2025 | ||
| Doji | Daily | Consolidation Patterns | 12_Sep_2025 | ||
| Doji | Weekly | Consolidation Patterns | 04_Jul_2025 | ||
| Long Legged Doji | Daily | Consolidation Patterns | 12_Sep_2025 | ||
| Three Inside Up | Daily | Bullish Three Day Candlestick Patterns | 11_Sep_2025 | ||
| Bullish Harami | Daily | Bullish Two Day Candlestick Patterns | 10_Sep_2025 | ||
| Doji | Daily | Consolidation Patterns | 10_Sep_2025 | ||
| Three Outside Down | Weekly | Bearish Three Day Candlestick Patterns | 06_Jun_2025 | ||
| Spinning Top | Monthly | Consolidation Patterns | 31_May_2024 | ||
| Long Black Candle | Weekly | Bearish One Day Candlestick Patterns | 30_May_2025 | ||
| Bearish Engulfing | Weekly | Bearish Two Day Candlestick Patterns | 30_May_2025 | ||
| Doji | Monthly | Consolidation Patterns | 28_Mar_2024 | ||
| Long Legged Doji | Monthly | Consolidation Patterns | 28_Mar_2024 | ||
| Spinning Top | Weekly | Consolidation Patterns | 23_May_2025 | ||
| Bullish Harami | Weekly | Bullish Two Day Candlestick Patterns | 16_May_2025 | ||
| Long Black Candle | Weekly | Bearish One Day Candlestick Patterns | 09_May_2025 | ||
| Inverted Hammer | Weekly | Bullish One Day Candlestick Patterns | 02_May_2025 | ||
| Long White Candle | Monthly | Bullish One Day Candlestick Patterns | 29_Dec_2023 | ||
| Bullish Gap Up | Monthly | Bullish Two Day Candlestick Patterns | 29_Dec_2023 | ||
| Long White Candle | Monthly | Bullish One Day Candlestick Patterns | 30_Nov_2023 | ||
| Bearish Harami | Monthly | Bearish Two Day Candlestick Patterns | 31_Oct_2023 | ||
| Spinning Top | Daily | Consolidation Patterns | 28_Aug_2025 | ||
| Long White Candle | Weekly | Bullish One Day Candlestick Patterns | 11_Apr_2025 | ||
| Long White Candle | Monthly | Bullish One Day Candlestick Patterns | 29_Sep_2023 | ||
| Inverted Hammer | Daily | Bullish One Day Candlestick Patterns | 25_Aug_2025 | ||
| Doji | Monthly | Consolidation Patterns | 31_Aug_2023 | ||
| Long White Candle | Monthly | Bullish One Day Candlestick Patterns | 31_Jul_2023 | ||
| Doji | Weekly | Consolidation Patterns | 28_Mar_2025 | ||
| Long Legged Doji | Weekly | Consolidation Patterns | 28_Mar_2025 | ||
| Long White Candle | Monthly | Bullish One Day Candlestick Patterns | 30_Jun_2023 | ||
| Bearish Belt Hold | Daily | Bearish Two Day Candlestick Patterns | 21_Aug_2025 | ||
| Dark Cloud Cover | Daily | Bearish Two Day Candlestick Patterns | 21_Aug_2025 | ||
| You are viewing last 51 Historical Candlestick pattern of NTPC Ltd. | |||||
Historical Heikin Ashi Chart Pattern of NTPC Ltd.
| Pattern | Tick | Category | Date | ||
|---|---|---|---|---|---|
| Bullish Initiation | Monthly | Bullish Heikin Ashi Patterns | 01_Oct_2025 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi Patterns | 01_Oct_2025 | ||
| Bearish Tick From Green To Red | Daily | Bearish Heikin Ashi Patterns | 01_Oct_2025 | ||
| Heikin Ashi Spinning Top | Daily | Consolidation Heikin Ashi Patterns | 01_Oct_2025 | ||
| Doji (Previous Tick) | Daily | Consolidation Heikin Ashi Patterns | 01_Oct_2025 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi Patterns | 26_Sep_2025 | ||
| Bullish Tick From Red To Green | Daily | Bullish Heikin Ashi Patterns | 30_Sep_2025 | ||
| Bullish Tick From Red To Green | Monthly | Bullish Heikin Ashi Patterns | 30_Sep_2025 | ||
| Heikin Ashi Doji | Daily | Consolidation Heikin Ashi Patterns | 30_Sep_2025 | ||
| Bullish Tick From Red To Green | Weekly | Bullish Heikin Ashi Patterns | 19_Sep_2025 | ||
| Spinning Top (Previous Tick) | Monthly | Consolidation Heikin Ashi Patterns | 29_Aug_2025 | ||
| Bearish Initiation | Daily | Bearish Heikin Ashi Patterns | 26_Sep_2025 | ||
| Bearish Tick From Green To Red | Daily | Bearish Heikin Ashi Patterns | 26_Sep_2025 | ||
| Heikin Ashi Spinning Top | Monthly | Consolidation Heikin Ashi Patterns | 31_Jul_2025 | ||
| Bearish Initiation | Monthly | Bearish Heikin Ashi Patterns | 30_Jun_2025 | ||
| Bearish With High Volume | Monthly | Bearish Heikin Ashi Patterns | 30_Jun_2025 | ||
| Bearish Tick From Green To Red | Monthly | Bearish Heikin Ashi Patterns | 30_Jun_2025 | ||
| Bullish Continuation | Daily | Bullish Heikin Ashi Patterns | 24_Sep_2025 | ||
| Bullish With High Volume | Daily | Bullish Heikin Ashi Patterns | 24_Sep_2025 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi Patterns | 29_Aug_2025 | ||
| Bearish Tick From Green To Red | Weekly | Bearish Heikin Ashi Patterns | 29_Aug_2025 | ||
| Bullish Continuation | Daily | Bullish Heikin Ashi Patterns | 23_Sep_2025 | ||
| Bullish Continuation | Daily | Bullish Heikin Ashi Patterns | 22_Sep_2025 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 28_Mar_2025 | ||
| Bullish Tick From Red To Green | Weekly | Bullish Heikin Ashi Patterns | 14_Aug_2025 | ||
| Bullish Tick From Red To Green | Monthly | Bullish Heikin Ashi Patterns | 28_Mar_2025 | ||
| Bullish Continuation | Daily | Bullish Heikin Ashi Patterns | 19_Sep_2025 | ||
| Bearish Continuation | Monthly | Bearish Heikin Ashi Patterns | 28_Feb_2025 | ||
| Bullish Continuation | Daily | Bullish Heikin Ashi Patterns | 18_Sep_2025 | ||
| Bearish Continuation | Monthly | Bearish Heikin Ashi Patterns | 31_Jan_2025 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi Patterns | 01_Aug_2025 | ||
| Bearish With High Volume | Monthly | Bearish Heikin Ashi Patterns | 31_Jan_2025 | ||
| Bullish Continuation | Daily | Bullish Heikin Ashi Patterns | 17_Sep_2025 | ||
| Bearish Continuation | Monthly | Bearish Heikin Ashi Patterns | 31_Dec_2024 | ||
| Bearish With High Volume | Monthly | Bearish Heikin Ashi Patterns | 31_Dec_2024 | ||
| Bearish Tick From Green To Red | Weekly | Bearish Heikin Ashi Patterns | 25_Jul_2025 | ||
| Bullish Continuation | Daily | Bullish Heikin Ashi Patterns | 16_Sep_2025 | ||
| Bearish Initiation | Monthly | Bearish Heikin Ashi Patterns | 29_Nov_2024 | ||
| Bearish Tick From Green To Red | Monthly | Bearish Heikin Ashi Patterns | 29_Nov_2024 | ||
| Bullish Continuation | Daily | Bullish Heikin Ashi Patterns | 15_Sep_2025 | ||
| Bullish Tick From Red To Green | Weekly | Bullish Heikin Ashi Patterns | 04_Jul_2025 | ||
| Bullish Continuation | Monthly | Bullish Heikin Ashi Patterns | 30_Aug_2024 | ||
| Bullish Tick From Red To Green | Daily | Bullish Heikin Ashi Patterns | 11_Sep_2025 | ||
| Bullish Initiation | Monthly | Bullish Heikin Ashi Patterns | 31_Jul_2024 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 31_Jul_2024 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi Patterns | 10_Sep_2025 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 28_Jun_2024 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi Patterns | 09_Sep_2025 | ||
| Bullish Continuation | Monthly | Bullish Heikin Ashi Patterns | 31_May_2024 | ||
| Bearish Initiation | Weekly | Bearish Heikin Ashi Patterns | 06_Jun_2025 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi Patterns | 08_Sep_2025 | ||
| You are viewing last 51 Historical Candlestick pattern of NTPC Ltd. | |||||
Daily OHLCV & Heikin Ashi values of NTPC Ltd.
| Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 01-Oct-25 | 340.30 | 343.05 | 338.05 | 340.25 | 6022 K | 5.00 | 1.48% | 340.93 | 343.05 | 338.05 | 340.41 |
| 30-Sep-25 | 341.10 | 343.05 | 339.15 | 340.45 | 8308 K | 3.90 | 1.15% | 340.93 | 343.05 | 339.15 | 340.94 |
| 29-Sep-25 | 339.10 | 343.75 | 338.00 | 340.95 | 16922 K | 5.75 | 1.70% | 341.40 | 343.75 | 338.00 | 340.45 |
| 26-Sep-25 | 340.50 | 340.75 | 336.45 | 337.90 | 6337 K | 4.30 | 1.28% | 343.91 | 343.91 | 336.45 | 338.90 |
| 25-Sep-25 | 349.30 | 350.80 | 340.00 | 340.50 | 13228 K | 10.80 | 3.18% | 342.66 | 350.80 | 340.00 | 345.15 |
| 24-Sep-25 | 343.30 | 350.40 | 342.25 | 347.60 | 14653 K | 8.15 | 2.38% | 339.44 | 350.40 | 339.44 | 345.89 |
| 23-Sep-25 | 339.45 | 344.10 | 338.10 | 343.00 | 10738 K | 6.00 | 1.77% | 337.72 | 344.10 | 337.72 | 341.16 |
| 22-Sep-25 | 339.15 | 340.35 | 336.85 | 339.20 | 6966 K | 3.50 | 1.04% | 336.54 | 340.35 | 336.54 | 338.89 |
| 19-Sep-25 | 336.95 | 339.50 | 336.45 | 338.65 | 10646 K | 3.05 | 0.907% | 335.20 | 339.50 | 335.20 | 337.89 |
| 18-Sep-25 | 337.00 | 337.60 | 334.10 | 336.95 | 6497 K | 3.50 | 1.05% | 333.99 | 337.60 | 333.99 | 336.41 |
| 17-Sep-25 | 335.50 | 337.45 | 334.55 | 336.40 | 7936 K | 2.90 | 0.867% | 332.00 | 337.45 | 332.00 | 335.98 |
| 16-Sep-25 | 331.20 | 335.80 | 331.20 | 335.05 | 8784 K | 4.60 | 1.39% | 330.69 | 335.80 | 330.69 | 333.31 |
| 15-Sep-25 | 331.00 | 333.80 | 330.65 | 331.10 | 6566 K | 3.15 | 0.953% | 329.74 | 333.80 | 329.74 | 331.64 |
| 12-Sep-25 | 332.00 | 333.50 | 328.40 | 331.70 | 5257 K | 5.10 | 1.55% | 328.08 | 333.50 | 328.08 | 331.40 |
| 11-Sep-25 | 326.45 | 333.50 | 326.00 | 331.05 | 10309 K | 7.50 | 2.30% | 326.92 | 333.50 | 326.00 | 329.25 |
| 10-Sep-25 | 325.50 | 328.05 | 325.15 | 325.65 | 6509 K | 2.90 | 0.892% | 327.74 | 328.05 | 325.15 | 326.09 |
| 09-Sep-25 | 327.60 | 328.15 | 323.65 | 324.10 | 9735 K | 4.50 | 1.39% | 329.61 | 329.61 | 323.65 | 325.88 |
| 08-Sep-25 | 328.75 | 330.95 | 326.35 | 326.70 | 5239 K | 4.60 | 1.41% | 331.04 | 331.04 | 326.35 | 328.19 |
| 05-Sep-25 | 330.05 | 331.80 | 325.95 | 328.70 | 5678 K | 5.85 | 1.79% | 332.95 | 332.95 | 325.95 | 329.12 |
| 04-Sep-25 | 333.50 | 334.90 | 329.30 | 330.05 | 7934 K | 5.60 | 1.70% | 333.96 | 334.90 | 329.30 | 331.94 |
Weekly OHLCV & Heikin Ashi values of NTPC Ltd.
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29-Sep-25 | 03-Oct-25 | 339.10 | 343.75 | 338.00 | 340.25 | 31252 K | 5.75 | 1.70% | 337.06 | 343.75 | 337.06 | 340.27 |
| 22-Sep-25 | 26-Sep-25 | 339.15 | 350.80 | 336.45 | 337.90 | 51923 K | 14.35 | 4.27% | 333.04 | 350.80 | 333.04 | 341.07 |
| 15-Sep-25 | 19-Sep-25 | 331.00 | 339.50 | 330.65 | 338.65 | 40431 K | 8.85 | 2.68% | 331.12 | 339.50 | 330.65 | 334.95 |
| 08-Sep-25 | 12-Sep-25 | 328.75 | 333.50 | 323.65 | 331.70 | 37051 K | 9.85 | 3.04% | 332.85 | 333.50 | 323.65 | 329.40 |
| 01-Sep-25 | 05-Sep-25 | 328.00 | 338.25 | 325.95 | 328.70 | 40513 K | 12.30 | 3.77% | 335.47 | 338.25 | 325.95 | 330.23 |
| 25-Aug-25 | 29-Aug-25 | 337.05 | 341.40 | 327.00 | 327.55 | 42556 K | 14.40 | 4.40% | 337.69 | 341.40 | 327.00 | 333.25 |
| 18-Aug-25 | 22-Aug-25 | 341.45 | 344.35 | 334.15 | 337.00 | 47321 K | 10.20 | 3.05% | 336.14 | 344.35 | 334.15 | 339.24 |
| 11-Aug-25 | 15-Aug-25 | 335.00 | 343.00 | 333.95 | 339.35 | 30321 K | 9.05 | 2.71% | 334.45 | 343.00 | 333.95 | 337.83 |
| 04-Aug-25 | 08-Aug-25 | 330.90 | 337.50 | 327.20 | 334.75 | 51900 K | 10.30 | 3.15% | 336.32 | 337.50 | 327.20 | 332.59 |
| 28-Jul-25 | 01-Aug-25 | 333.45 | 342.30 | 328.50 | 330.90 | 40737 K | 13.80 | 4.20% | 338.84 | 342.30 | 328.50 | 333.79 |
| 21-Jul-25 | 25-Jul-25 | 342.10 | 344.00 | 332.55 | 333.20 | 31139 K | 11.45 | 3.44% | 339.72 | 344.00 | 332.55 | 337.96 |
| 14-Jul-25 | 18-Jul-25 | 343.05 | 345.00 | 339.95 | 342.10 | 39901 K | 5.05 | 1.49% | 336.92 | 345.00 | 336.92 | 342.52 |
| 07-Jul-25 | 11-Jul-25 | 335.50 | 345.60 | 333.75 | 342.70 | 54286 K | 11.85 | 3.55% | 334.45 | 345.60 | 333.75 | 339.39 |
| 30-Jun-25 | 04-Jul-25 | 335.75 | 337.25 | 331.00 | 335.50 | 53774 K | 6.25 | 1.89% | 334.03 | 337.25 | 331.00 | 334.88 |
| 23-Jun-25 | 27-Jun-25 | 333.70 | 341.30 | 321.35 | 338.30 | 191 M | 19.95 | 6.21% | 334.40 | 341.30 | 321.35 | 333.66 |
| 16-Jun-25 | 20-Jun-25 | 332.00 | 336.90 | 328.55 | 335.20 | 60901 K | 8.35 | 2.54% | 335.63 | 336.90 | 328.55 | 333.16 |
| 09-Jun-25 | 13-Jun-25 | 333.90 | 342.60 | 326.60 | 331.95 | 65878 K | 16.00 | 4.90% | 337.50 | 342.60 | 326.60 | 333.76 |
| 02-Jun-25 | 06-Jun-25 | 333.90 | 334.80 | 324.85 | 332.85 | 86888 K | 9.95 | 3.06% | 343.39 | 343.39 | 324.85 | 331.60 |
| 26-May-25 | 30-May-25 | 351.00 | 351.20 | 332.85 | 333.90 | 87605 K | 18.35 | 5.51% | 344.55 | 351.20 | 332.85 | 342.24 |
| 19-May-25 | 23-May-25 | 343.10 | 349.70 | 338.25 | 344.60 | 34898 K | 11.45 | 3.39% | 345.19 | 349.70 | 338.25 | 343.91 |
Monthly OHLCV & Heikin Ashi values of NTPC Ltd.
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 01-Oct-25 | 31-Oct-25 | 340.30 | 343.05 | 338.05 | 340.25 | 6022 K | 5.00 | 1.48% | 335.37 | 343.05 | 335.37 | 340.41 |
| 01-Sep-25 | 30-Sep-25 | 328.00 | 350.80 | 323.65 | 340.45 | 195 M | 27.15 | 8.39% | 335.02 | 350.80 | 323.65 | 335.72 |
| 01-Aug-25 | 31-Aug-25 | 333.00 | 344.35 | 327.00 | 327.55 | 179 M | 17.35 | 5.31% | 337.07 | 344.35 | 327.00 | 332.97 |
| 01-Jul-25 | 31-Jul-25 | 335.25 | 345.60 | 328.50 | 334.25 | 200 M | 17.10 | 5.21% | 338.24 | 345.60 | 328.50 | 335.90 |
| 01-Jun-25 | 30-Jun-25 | 333.90 | 342.60 | 321.35 | 334.90 | 417 M | 21.25 | 6.61% | 343.30 | 343.30 | 321.35 | 333.19 |
| 01-May-25 | 31-May-25 | 354.55 | 358.00 | 330.60 | 333.90 | 281 M | 27.40 | 8.29% | 342.34 | 358.00 | 330.60 | 344.26 |
| 01-Apr-25 | 30-Apr-25 | 352.35 | 368.45 | 324.00 | 354.55 | 227 M | 44.45 | 13.72% | 334.84 | 368.45 | 324.00 | 349.84 |
| 01-Mar-25 | 31-Mar-25 | 311.30 | 371.45 | 307.70 | 357.60 | 312 M | 63.75 | 20.72% | 332.66 | 371.45 | 307.70 | 337.01 |
| 01-Feb-25 | 28-Feb-25 | 326.05 | 330.80 | 292.80 | 311.45 | 231 M | 38.00 | 12.98% | 350.05 | 350.05 | 292.80 | 315.27 |
| 01-Jan-25 | 31-Jan-25 | 333.00 | 344.50 | 296.85 | 324.00 | 322 M | 47.65 | 16.05% | 375.51 | 375.51 | 296.85 | 324.59 |
| 01-Dec-24 | 31-Dec-24 | 363.65 | 375.15 | 326.20 | 333.35 | 300 M | 48.95 | 15.01% | 401.44 | 401.44 | 326.20 | 349.59 |
| 01-Nov-24 | 30-Nov-24 | 412.00 | 415.45 | 354.80 | 363.65 | 251 M | 60.65 | 17.09% | 416.40 | 416.40 | 354.80 | 386.48 |
| 01-Oct-24 | 31-Oct-24 | 446.00 | 447.75 | 391.60 | 408.15 | 304 M | 56.15 | 14.34% | 409.43 | 447.75 | 391.60 | 423.38 |
| 01-Sep-24 | 30-Sep-24 | 417.80 | 448.45 | 385.30 | 443.20 | 410 M | 63.15 | 16.39% | 395.16 | 448.45 | 385.30 | 423.69 |
| 01-Aug-24 | 31-Aug-24 | 419.90 | 426.30 | 393.30 | 416.20 | 349 M | 33.00 | 8.39% | 376.40 | 426.30 | 376.40 | 413.92 |
| 01-Jul-24 | 31-Jul-24 | 381.75 | 417.40 | 361.55 | 416.00 | 455 M | 55.85 | 15.45% | 358.63 | 417.40 | 358.63 | 394.17 |
| 01-Jun-24 | 30-Jun-24 | 385.00 | 393.20 | 313.95 | 378.35 | 459 M | 79.25 | 25.24% | 349.63 | 393.20 | 313.95 | 367.62 |
| 01-May-24 | 31-May-24 | 363.20 | 380.50 | 344.85 | 359.00 | 312 M | 35.65 | 10.34% | 337.37 | 380.50 | 337.37 | 361.89 |
| 01-Apr-24 | 30-Apr-24 | 339.00 | 374.50 | 336.15 | 363.20 | 336 M | 38.35 | 11.41% | 321.52 | 374.50 | 321.52 | 353.21 |
| 01-Mar-24 | 31-Mar-24 | 335.60 | 359.95 | 305.75 | 335.80 | 349 M | 54.20 | 17.73% | 308.77 | 359.95 | 305.75 | 334.28 |
Quarterly OHLCV & Heikin Ashi values of NTPC Ltd.
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 340.30 | 343.05 | 338.05 | 340.25 | 6022 K | 5.00 | 1.48% | 344.16 | 344.16 | 338.05 | 340.41 | ||
| 335.25 | 350.80 | 323.65 | 340.45 | 575 M | 27.15 | 8.39% | 350.79 | 350.80 | 323.65 | 337.54 | ||
| 352.35 | 368.45 | 321.35 | 334.90 | 925 M | 47.10 | 14.66% | 357.32 | 368.45 | 321.35 | 344.26 | ||
| 333.00 | 371.45 | 292.80 | 357.60 | 865 M | 78.65 | 26.86% | 375.92 | 375.92 | 292.80 | 338.71 | ||
| 446.00 | 447.75 | 326.20 | 333.35 | 856 M | 121.55 | 37.26% | 363.53 | 447.75 | 326.20 | 388.32 | ||
| 381.75 | 448.45 | 361.55 | 443.20 | 1216 M | 86.90 | 24.04% | 318.31 | 448.45 | 318.31 | 408.74 | ||
| 339.00 | 393.20 | 313.95 | 378.35 | 1108 M | 79.25 | 25.24% | 280.50 | 393.20 | 280.50 | 356.12 | ||
| 312.00 | 359.95 | 296.55 | 335.80 | 1091 M | 63.40 | 21.38% | 234.93 | 359.95 | 234.93 | 326.08 | ||
| 244.35 | 315.50 | 227.75 | 311.15 | 828 M | 87.75 | 38.53% | 195.16 | 315.50 | 195.16 | 274.69 | ||
| 190.00 | 251.50 | 184.75 | 245.55 | 1010 M | 66.75 | 36.13% | 172.38 | 251.50 | 172.38 | 217.95 | ||
| 175.60 | 191.65 | 166.80 | 189.15 | 643 M | 24.85 | 14.90% | 163.95 | 191.65 | 163.95 | 180.80 | ||
| 167.05 | 182.20 | 162.55 | 175.10 | 744 M | 19.65 | 12.09% | 156.18 | 182.20 | 156.18 | 171.73 | ||
| 159.85 | 182.95 | 158.95 | 166.45 | 693 M | 24.00 | 15.10% | 145.30 | 182.95 | 145.30 | 167.05 | ||
| 142.00 | 176.15 | 136.10 | 159.65 | 947 M | 40.05 | 29.43% | 137.13 | 176.15 | 136.10 | 153.48 | ||
| 138.00 | 166.35 | 134.95 | 142.90 | 1414 M | 31.40 | 23.27% | 128.72 | 166.35 | 128.72 | 145.55 | ||
| 125.40 | 144.15 | 123.65 | 135.00 | 754 M | 20.50 | 16.58% | 125.38 | 144.15 | 123.65 | 132.05 | ||
| 140.95 | 152.10 | 119.10 | 124.40 | 903 M | 33.00 | 27.71% | 116.62 | 152.10 | 116.62 | 134.14 | ||
| 116.80 | 144.25 | 111.95 | 141.85 | 832 M | 32.30 | 28.85% | 104.53 | 144.25 | 104.53 | 128.71 | ||
| 107.50 | 121.00 | 97.05 | 116.40 | 1155 M | 23.95 | 24.68% | 98.58 | 121.00 | 97.05 | 110.49 | ||
| 99.95 | 114.70 | 88.15 | 106.55 | 1810 M | 26.55 | 30.12% | 94.83 | 114.70 | 88.15 | 102.34 |