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 323.2 and 326.65
| Daily Target 1 | 320.6 |
| Daily Target 2 | 322.35 |
| Daily Target 3 | 324.05 |
| Daily Target 4 | 325.8 |
| Daily Target 5 | 327.5 |
Daily price and volume Ntpc
| Date | Closing | Open | Range | Volume | Fri 26 December 2025 | 324.10 (0.48%) | 322.55 | 322.30 - 325.75 | 0.6329 times | Wed 24 December 2025 | 322.55 (-0.22%) | 323.90 | 322.25 - 326.65 | 0.8609 times | Tue 23 December 2025 | 323.25 (0.8%) | 321.05 | 320.25 - 324.75 | 0.9134 times | Mon 22 December 2025 | 320.70 (0.25%) | 319.95 | 319.50 - 323.65 | 1.3533 times | Fri 19 December 2025 | 319.90 (0.44%) | 318.95 | 317.50 - 320.60 | 1.6426 times | Thu 18 December 2025 | 318.50 (-0.86%) | 322.00 | 317.00 - 322.15 | 0.8421 times | Wed 17 December 2025 | 321.25 (0.08%) | 320.00 | 319.55 - 322.40 | 0.7646 times | Tue 16 December 2025 | 321.00 (-0.91%) | 322.05 | 319.05 - 323.80 | 0.7947 times | Mon 15 December 2025 | 323.95 (-0.34%) | 323.05 | 321.55 - 325.30 | 1.5495 times | Sat 13 December 2025 | 325.05 (0%) | 322.90 | 322.90 - 325.95 | 0.646 times | Fri 12 December 2025 | 325.05 (0.76%) | 322.90 | 322.90 - 325.95 | 0.646 times |
Weekly price and charts Ntpc
Strong weekly Stock price targets for Ntpc NTPC are 321.8 and 328.95
| Weekly Target 1 | 316.27 |
| Weekly Target 2 | 320.18 |
| Weekly Target 3 | 323.41666666667 |
| Weekly Target 4 | 327.33 |
| Weekly Target 5 | 330.57 |
Weekly price and volumes for Ntpc
| Date | Closing | Open | Range | Volume | Fri 26 December 2025 | 324.10 (1.31%) | 319.95 | 319.50 - 326.65 | 0.674 times | Fri 19 December 2025 | 319.90 (-1.58%) | 323.05 | 317.00 - 325.30 | 1.0025 times | Sat 13 December 2025 | 325.05 (0.54%) | 323.20 | 315.55 - 325.95 | 0.9615 times | Fri 05 December 2025 | 323.30 (-0.96%) | 327.10 | 320.95 - 329.95 | 0.9193 times | Fri 28 November 2025 | 326.45 (-0.06%) | 326.70 | 322.05 - 328.75 | 1.2115 times | Fri 21 November 2025 | 326.65 (-0.55%) | 329.00 | 325.00 - 331.45 | 0.8503 times | Fri 14 November 2025 | 328.45 (0.72%) | 326.10 | 322.85 - 329.95 | 0.9415 times | Fri 07 November 2025 | 326.10 (-3.22%) | 336.85 | 320.85 - 337.50 | 1.1493 times | Fri 31 October 2025 | 336.95 (-0.78%) | 340.70 | 335.60 - 350.00 | 1.6504 times | Fri 24 October 2025 | 339.60 (-0.41%) | 341.40 | 338.15 - 345.20 | 0.6397 times | Fri 17 October 2025 | 341.00 (0.38%) | 337.95 | 335.20 - 344.20 | 0.9824 times |
Monthly price and charts Ntpc
Strong monthly Stock price targets for Ntpc NTPC are 312.63 and 327.03
| Monthly Target 1 | 308.8 |
| Monthly Target 2 | 316.45 |
| Monthly Target 3 | 323.2 |
| Monthly Target 4 | 330.85 |
| Monthly Target 5 | 337.6 |
Monthly price and volumes Ntpc
| Date | Closing | Open | Range | Volume | Fri 26 December 2025 | 324.10 (-0.72%) | 327.10 | 315.55 - 329.95 | 0.5727 times | Fri 28 November 2025 | 326.45 (-3.12%) | 336.85 | 320.85 - 337.50 | 0.6685 times | Fri 31 October 2025 | 336.95 (-1.03%) | 340.30 | 331.20 - 350.00 | 0.8248 times | Tue 30 September 2025 | 340.45 (3.94%) | 328.00 | 323.65 - 350.80 | 0.8537 times | Fri 29 August 2025 | 327.55 (-2%) | 333.00 | 327.00 - 344.35 | 0.784 times | Thu 31 July 2025 | 334.25 (-0.19%) | 335.25 | 328.50 - 345.60 | 0.8788 times | Mon 30 June 2025 | 334.90 (0.3%) | 333.90 | 321.35 - 342.60 | 1.8251 times | Fri 30 May 2025 | 333.90 (-5.82%) | 354.55 | 330.60 - 358.00 | 1.2318 times | Wed 30 April 2025 | 354.55 (-0.85%) | 352.35 | 324.00 - 368.45 | 0.9933 times | Fri 28 March 2025 | 357.60 (14.82%) | 311.30 | 307.70 - 371.45 | 1.3673 times | Fri 28 February 2025 | 311.45 (-3.87%) | 310.10 | 292.80 - 329.75 | 0.9666 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 | 322.1 |
| 12 day DMA | 322.33 |
| 20 day DMA | 322.69 |
| 35 day DMA | 324.4 |
| 50 day DMA | 328.63 |
| 100 day DMA | 332.21 |
| 150 day DMA | 333.63 |
| 200 day DMA | 337.43 |
EMA (exponential moving average) of Ntpc NTPC
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 322.62 | 321.88 | 321.54 |
| 12 day EMA | 322.42 | 322.12 | 322.04 |
| 20 day EMA | 323.25 | 323.16 | 323.22 |
| 35 day EMA | 325.93 | 326.04 | 326.25 |
| 50 day EMA | 328.82 | 329.01 | 329.27 |
SMA (simple moving average) of Ntpc NTPC
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 322.1 | 320.98 | 320.72 |
| 12 day SMA | 322.33 | 322.12 | 321.89 |
| 20 day SMA | 322.69 | 322.81 | 323.05 |
| 35 day SMA | 324.4 | 324.46 | 324.57 |
| 50 day SMA | 328.63 | 328.94 | 329.22 |
| 100 day SMA | 332.21 | 332.28 | 332.4 |
| 150 day SMA | 333.63 | 333.76 | 333.89 |
| 200 day SMA | 337.43 | 337.5 | 337.52 |
Futures expiry: 30 Tue December 2025
| Date | Closing | Open | Range | Volume |
| 26 Fri | 324.10 | 322.95 | 322.15 to 325.55 | 0.6 times |
| 24 Wed | 323.20 | 324.90 | 322.85 to 326.75 | 0.9 times |
| 23 Tue | 323.85 | 322.40 | 320.75 to 325.30 | 1.1 times |
| 22 Mon | 321.55 | 321.00 | 320.05 to 323.95 | 1.19 times |
| 19 Fri | 320.65 | 320.10 | 318.30 to 321.20 | 1.21 times |
Futures expiry: 27 Tue January 2026
| Date | Closing | Open | Range | Volume |
| 26 Fri | 326.10 | 326.00 | 324.15 to 327.60 | 1.98 times |
| 24 Wed | 325.15 | 326.90 | 324.90 to 328.75 | 1.28 times |
| 23 Tue | 325.90 | 324.70 | 323.05 to 327.65 | 0.75 times |
| 22 Mon | 323.40 | 323.20 | 322.35 to 325.70 | 0.53 times |
| 19 Fri | 322.65 | 321.10 | 320.20 to 323.25 | 0.45 times |
Futures expiry: 24 Tue February 2026
| Date | Closing | Open | Range | Volume |
| 26 Fri | 325.95 | 324.65 | 324.65 to 327.35 | 1.7 times |
| 24 Wed | 324.70 | 325.50 | 324.40 to 328.05 | 1.06 times |
| 23 Tue | 325.70 | 323.80 | 323.80 to 326.55 | 0.83 times |
| 22 Mon | 323.15 | 322.25 | 322.25 to 325.05 | 0.79 times |
| 19 Fri | 322.10 | 321.50 | 319.80 to 322.35 | 0.62 times |
Option chain for Ntpc NTPC 30 Tue December 2025 expiry
Ntpc NTPC Option strike: 390.00
| Date | CE | PE | PCR |
| 26 Fri December 2025 | 0.05 | 65.85 | 1.7 |
| 24 Wed December 2025 | 0.05 | 65.30 | 1.71 |
| 23 Tue December 2025 | 0.05 | 65.30 | 1.54 |
| 22 Mon December 2025 | 0.05 | 68.75 | 1.53 |
Ntpc NTPC Option strike: 380.00
| Date | CE | PE | PCR |
| 26 Fri December 2025 | 0.05 | 55.85 | 1.08 |
| 24 Wed December 2025 | 0.05 | 57.00 | 2.2 |
| 23 Tue December 2025 | 0.05 | 55.90 | 2.23 |
| 22 Mon December 2025 | 0.05 | 60.70 | 2.35 |
Ntpc NTPC Option strike: 375.00
| Date | CE | PE | PCR |
| 26 Fri December 2025 | 0.05 | 48.40 | 0.25 |
| 24 Wed December 2025 | 0.05 | 48.40 | 0.25 |
| 23 Tue December 2025 | 0.05 | 48.40 | 0.25 |
| 22 Mon December 2025 | 0.05 | 48.40 | 0.2 |
Ntpc NTPC Option strike: 370.00
| Date | CE | PE | PCR |
| 26 Fri December 2025 | 0.05 | 45.50 | 0.9 |
| 24 Wed December 2025 | 0.05 | 45.50 | 0.9 |
| 23 Tue December 2025 | 0.05 | 47.45 | 0.89 |
| 22 Mon December 2025 | 0.05 | 47.45 | 0.89 |
Ntpc NTPC Option strike: 365.00
| Date | CE | PE | PCR |
| 26 Fri December 2025 | 0.05 | 42.55 | 0.02 |
| 24 Wed December 2025 | 0.05 | 42.55 | 0.01 |
| 23 Tue December 2025 | 0.05 | 42.55 | 0.01 |
| 22 Mon December 2025 | 0.05 | 42.55 | 0.01 |
Ntpc NTPC Option strike: 360.00
| Date | CE | PE | PCR |
| 26 Fri December 2025 | 0.05 | 35.85 | 0.08 |
| 24 Wed December 2025 | 0.05 | 36.00 | 0.21 |
| 23 Tue December 2025 | 0.05 | 37.75 | 0.22 |
| 22 Mon December 2025 | 0.05 | 37.75 | 0.22 |
Ntpc NTPC Option strike: 355.00
| Date | CE | PE | PCR |
| 26 Fri December 2025 | 0.05 | 31.75 | 0.02 |
| 24 Wed December 2025 | 0.05 | 31.75 | 0.02 |
| 23 Tue December 2025 | 0.05 | 31.75 | 0.02 |
| 22 Mon December 2025 | 0.05 | 31.75 | 0.02 |
Ntpc NTPC Option strike: 352.50
| Date | CE | PE | PCR |
| 26 Fri December 2025 | 0.05 | 25.50 | 0.06 |
| 24 Wed December 2025 | 0.05 | 25.50 | 0.06 |
| 23 Tue December 2025 | 0.05 | 25.50 | 0.05 |
| 22 Mon December 2025 | 0.05 | 25.50 | 0.05 |
Ntpc NTPC Option strike: 350.00
| Date | CE | PE | PCR |
| 26 Fri December 2025 | 0.05 | 26.40 | 0.38 |
| 24 Wed December 2025 | 0.05 | 27.15 | 0.37 |
| 23 Tue December 2025 | 0.05 | 25.45 | 0.36 |
| 22 Mon December 2025 | 0.05 | 27.90 | 0.36 |
Ntpc NTPC Option strike: 345.00
| Date | CE | PE | PCR |
| 26 Fri December 2025 | 0.05 | 19.90 | 0.15 |
| 24 Wed December 2025 | 0.05 | 19.90 | 0.15 |
| 23 Tue December 2025 | 0.10 | 19.90 | 0.13 |
| 22 Mon December 2025 | 0.05 | 19.90 | 0.13 |
Ntpc NTPC Option strike: 342.50
| Date | CE | PE | PCR |
| 26 Fri December 2025 | 0.10 | 16.65 | 0.16 |
| 24 Wed December 2025 | 0.05 | 16.65 | 0.16 |
| 23 Tue December 2025 | 0.10 | 20.55 | 0.15 |
| 22 Mon December 2025 | 0.10 | 20.55 | 0.14 |
Ntpc NTPC Option strike: 340.00
| Date | CE | PE | PCR |
| 26 Fri December 2025 | 0.05 | 15.80 | 0.14 |
| 24 Wed December 2025 | 0.10 | 17.10 | 0.17 |
| 23 Tue December 2025 | 0.15 | 16.40 | 0.19 |
| 22 Mon December 2025 | 0.15 | 18.40 | 0.19 |
Ntpc NTPC Option strike: 337.50
| Date | CE | PE | PCR |
| 26 Fri December 2025 | 0.10 | 13.55 | 0.41 |
| 24 Wed December 2025 | 0.10 | 13.55 | 0.38 |
| 23 Tue December 2025 | 0.10 | 13.55 | 0.26 |
| 22 Mon December 2025 | 0.10 | 14.00 | 0.27 |
Ntpc NTPC Option strike: 335.00
| Date | CE | PE | PCR |
| 26 Fri December 2025 | 0.15 | 11.10 | 0.07 |
| 24 Wed December 2025 | 0.15 | 12.05 | 0.1 |
| 23 Tue December 2025 | 0.20 | 10.30 | 0.11 |
| 22 Mon December 2025 | 0.20 | 11.55 | 0.1 |
Ntpc NTPC Option strike: 332.50
| Date | CE | PE | PCR |
| 26 Fri December 2025 | 0.15 | 8.20 | 0.23 |
| 24 Wed December 2025 | 0.15 | 9.35 | 0.22 |
| 23 Tue December 2025 | 0.25 | 8.75 | 0.23 |
| 22 Mon December 2025 | 0.25 | 9.90 | 0.21 |
Ntpc NTPC Option strike: 330.00
| Date | CE | PE | PCR |
| 26 Fri December 2025 | 0.30 | 6.50 | 0.16 |
| 24 Wed December 2025 | 0.30 | 7.00 | 0.17 |
| 23 Tue December 2025 | 0.40 | 6.65 | 0.21 |
| 22 Mon December 2025 | 0.40 | 8.55 | 0.22 |
Ntpc NTPC Option strike: 327.50
| Date | CE | PE | PCR |
| 26 Fri December 2025 | 0.50 | 3.95 | 0.16 |
| 24 Wed December 2025 | 0.50 | 4.65 | 0.18 |
| 23 Tue December 2025 | 0.70 | 4.30 | 0.24 |
| 22 Mon December 2025 | 0.65 | 6.40 | 0.26 |
Ntpc NTPC Option strike: 325.00
| Date | CE | PE | PCR |
| 26 Fri December 2025 | 1.10 | 2.10 | 0.18 |
| 24 Wed December 2025 | 0.95 | 2.75 | 0.16 |
| 23 Tue December 2025 | 1.40 | 2.60 | 0.15 |
| 22 Mon December 2025 | 1.15 | 4.40 | 0.15 |
Ntpc NTPC Option strike: 322.50
| Date | CE | PE | PCR |
| 26 Fri December 2025 | 2.55 | 1.00 | 2.02 |
| 24 Wed December 2025 | 2.05 | 1.30 | 1.27 |
| 23 Tue December 2025 | 2.70 | 1.40 | 1.21 |
| 22 Mon December 2025 | 2.15 | 2.85 | 0.67 |
Ntpc NTPC Option strike: 320.00
| Date | CE | PE | PCR |
| 26 Fri December 2025 | 4.50 | 0.50 | 1.14 |
| 24 Wed December 2025 | 3.65 | 0.55 | 1.12 |
| 23 Tue December 2025 | 4.55 | 0.70 | 1.06 |
| 22 Mon December 2025 | 3.50 | 1.75 | 0.94 |
Ntpc NTPC Option strike: 317.50
| Date | CE | PE | PCR |
| 26 Fri December 2025 | 7.00 | 0.25 | 0.91 |
| 24 Wed December 2025 | 6.05 | 0.25 | 1 |
| 23 Tue December 2025 | 6.70 | 0.40 | 1.25 |
| 22 Mon December 2025 | 5.35 | 1.05 | 1.2 |
Ntpc NTPC Option strike: 315.00
| Date | CE | PE | PCR |
| 26 Fri December 2025 | 9.25 | 0.15 | 3.16 |
| 24 Wed December 2025 | 8.30 | 0.15 | 3.38 |
| 23 Tue December 2025 | 9.10 | 0.30 | 3.41 |
| 22 Mon December 2025 | 7.40 | 0.65 | 3.85 |
Ntpc NTPC Option strike: 312.50
| Date | CE | PE | PCR |
| 26 Fri December 2025 | 9.85 | 0.10 | 4.54 |
| 24 Wed December 2025 | 9.85 | 0.15 | 9.21 |
| 23 Tue December 2025 | 9.85 | 0.15 | 9.63 |
| 22 Mon December 2025 | 9.85 | 0.45 | 8.13 |
Ntpc NTPC Option strike: 310.00
| Date | CE | PE | PCR |
| 26 Fri December 2025 | 14.00 | 0.10 | 2.14 |
| 24 Wed December 2025 | 14.55 | 0.10 | 2.21 |
| 23 Tue December 2025 | 14.50 | 0.20 | 2.27 |
| 22 Mon December 2025 | 12.15 | 0.35 | 1.81 |
Ntpc NTPC Option strike: 305.00
| Date | CE | PE | PCR |
| 26 Fri December 2025 | 18.15 | 0.10 | 204 |
| 24 Wed December 2025 | 18.15 | 0.10 | 204.75 |
| 23 Tue December 2025 | 18.15 | 0.15 | 205.25 |
| 22 Mon December 2025 | 18.15 | 0.25 | 206.25 |
Ntpc NTPC Option strike: 302.50
| Date | CE | PE | PCR |
| 26 Fri December 2025 | 22.00 | 0.05 | 14 |
| 24 Wed December 2025 | 22.00 | 0.10 | 14 |
| 23 Tue December 2025 | 22.00 | 0.10 | 14.38 |
| 22 Mon December 2025 | 22.00 | 0.10 | 14.38 |
Ntpc NTPC Option strike: 300.00
| Date | CE | PE | PCR |
| 26 Fri December 2025 | 23.45 | 0.05 | 23.2 |
| 24 Wed December 2025 | 24.45 | 0.05 | 24.84 |
| 23 Tue December 2025 | 24.45 | 0.10 | 25.89 |
| 22 Mon December 2025 | 22.80 | 0.15 | 27.29 |
Ntpc NTPC Option strike: 297.50
| Date | CE | PE | PCR |
| 26 Fri December 2025 | 33.00 | 0.05 | 207.5 |
| 24 Wed December 2025 | 33.00 | 0.05 | 207.5 |
| 23 Tue December 2025 | 33.00 | 0.05 | 207.5 |
| 22 Mon December 2025 | 33.00 | 0.20 | 207.75 |
Ntpc NTPC Option strike: 295.00
| Date | CE | PE | PCR |
| 26 Fri December 2025 | 35.00 | 0.05 | 1081 |
| 24 Wed December 2025 | 35.00 | 0.05 | 1081 |
| 23 Tue December 2025 | 35.00 | 0.05 | 1081 |
| 22 Mon December 2025 | 35.00 | 0.05 | 1092 |
Ntpc NTPC Option strike: 290.00
| Date | CE | PE | PCR |
| 26 Fri December 2025 | 33.25 | 0.05 | 146 |
| 24 Wed December 2025 | 33.25 | 0.05 | 146 |
| 23 Tue December 2025 | 33.25 | 0.05 | 148 |
| 22 Mon December 2025 | 33.25 | 0.05 | 148 |
Ntpc NTPC Option strike: 270.00
| Date | CE | PE | PCR |
| 26 Fri December 2025 | 55.00 | 0.10 | 4 |
Terms of Use Stock Market News! © bullkhan.com2025 All Rights reserved.