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 318.7 and 321.8
| Daily Target 1 | 316.23 |
| Daily Target 2 | 318.07 |
| Daily Target 3 | 319.33333333333 |
| Daily Target 4 | 321.17 |
| Daily Target 5 | 322.43 |
Daily price and volume Ntpc
| Date | Closing | Open | Range | Volume | Fri 19 December 2025 | 319.90 (0.44%) | 318.95 | 317.50 - 320.60 | 1.683 times | Thu 18 December 2025 | 318.50 (-0.86%) | 322.00 | 317.00 - 322.15 | 0.8629 times | Wed 17 December 2025 | 321.25 (0.08%) | 320.00 | 319.55 - 322.40 | 0.7835 times | Tue 16 December 2025 | 321.00 (-0.91%) | 322.05 | 319.05 - 323.80 | 0.8142 times | Mon 15 December 2025 | 323.95 (-0.34%) | 323.05 | 321.55 - 325.30 | 1.5877 times | Sat 13 December 2025 | 325.05 (0%) | 322.90 | 322.90 - 325.95 | 0.662 times | Fri 12 December 2025 | 325.05 (0.76%) | 322.90 | 322.90 - 325.95 | 0.662 times | Thu 11 December 2025 | 322.60 (0.31%) | 321.65 | 319.15 - 323.45 | 0.9815 times | Wed 10 December 2025 | 321.60 (0.55%) | 319.85 | 319.50 - 323.70 | 0.8521 times | Tue 09 December 2025 | 319.85 (0.11%) | 317.45 | 315.55 - 321.40 | 1.1112 times | Mon 08 December 2025 | 319.50 (-1.18%) | 323.20 | 317.85 - 323.20 | 1.2284 times |
Weekly price and charts Ntpc
Strong weekly Stock price targets for Ntpc NTPC are 314.3 and 322.6
| Weekly Target 1 | 312.43 |
| Weekly Target 2 | 316.17 |
| Weekly Target 3 | 320.73333333333 |
| Weekly Target 4 | 324.47 |
| Weekly Target 5 | 329.03 |
Weekly price and volumes for Ntpc
| Date | Closing | Open | Range | Volume | Fri 19 December 2025 | 319.90 (-1.58%) | 323.05 | 317.00 - 325.30 | 0.9725 times | Sat 13 December 2025 | 325.05 (0.54%) | 323.20 | 315.55 - 325.95 | 0.9328 times | Fri 05 December 2025 | 323.30 (-0.96%) | 327.10 | 320.95 - 329.95 | 0.8918 times | Fri 28 November 2025 | 326.45 (-0.06%) | 326.70 | 322.05 - 328.75 | 1.1752 times | Fri 21 November 2025 | 326.65 (-0.55%) | 329.00 | 325.00 - 331.45 | 0.8249 times | Fri 14 November 2025 | 328.45 (0.72%) | 326.10 | 322.85 - 329.95 | 0.9133 times | Fri 07 November 2025 | 326.10 (-3.22%) | 336.85 | 320.85 - 337.50 | 1.115 times | Fri 31 October 2025 | 336.95 (-0.78%) | 340.70 | 335.60 - 350.00 | 1.601 times | Fri 24 October 2025 | 339.60 (-0.41%) | 341.40 | 338.15 - 345.20 | 0.6205 times | Fri 17 October 2025 | 341.00 (0.38%) | 337.95 | 335.20 - 344.20 | 0.953 times | Fri 10 October 2025 | 339.70 (-0.67%) | 340.60 | 331.20 - 341.95 | 1.4126 times |
Monthly price and charts Ntpc
Strong monthly Stock price targets for Ntpc NTPC are 310.53 and 324.93
| Monthly Target 1 | 307.4 |
| Monthly Target 2 | 313.65 |
| Monthly Target 3 | 321.8 |
| Monthly Target 4 | 328.05 |
| Monthly Target 5 | 336.2 |
Monthly price and volumes Ntpc
| Date | Closing | Open | Range | Volume | Fri 19 December 2025 | 319.90 (-2.01%) | 327.10 | 315.55 - 329.95 | 0.4693 times | Fri 28 November 2025 | 326.45 (-3.12%) | 336.85 | 320.85 - 337.50 | 0.6759 times | Fri 31 October 2025 | 336.95 (-1.03%) | 340.30 | 331.20 - 350.00 | 0.8339 times | Tue 30 September 2025 | 340.45 (3.94%) | 328.00 | 323.65 - 350.80 | 0.8631 times | Fri 29 August 2025 | 327.55 (-2%) | 333.00 | 327.00 - 344.35 | 0.7926 times | Thu 31 July 2025 | 334.25 (-0.19%) | 335.25 | 328.50 - 345.60 | 0.8884 times | Mon 30 June 2025 | 334.90 (0.3%) | 333.90 | 321.35 - 342.60 | 1.8451 times | Fri 30 May 2025 | 333.90 (-5.82%) | 354.55 | 330.60 - 358.00 | 1.2453 times | Wed 30 April 2025 | 354.55 (-0.85%) | 352.35 | 324.00 - 368.45 | 1.0042 times | Fri 28 March 2025 | 357.60 (14.82%) | 311.30 | 307.70 - 371.45 | 1.3823 times | Fri 28 February 2025 | 311.45 (-3.87%) | 310.10 | 292.80 - 329.75 | 0.9772 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 | 320.92 |
| 12 day DMA | 321.8 |
| 20 day DMA | 323.34 |
| 35 day DMA | 325.2 |
| 50 day DMA | 329.97 |
| 100 day DMA | 332.69 |
| 150 day DMA | 334.19 |
| 200 day DMA | 337.44 |
EMA (exponential moving average) of Ntpc NTPC
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 320.67 | 321.05 | 322.32 |
| 12 day EMA | 322.02 | 322.41 | 323.12 |
| 20 day EMA | 323.37 | 323.74 | 324.29 |
| 35 day EMA | 326.61 | 327.01 | 327.51 |
| 50 day EMA | 329.69 | 330.09 | 330.56 |
SMA (simple moving average) of Ntpc NTPC
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 320.92 | 321.95 | 323.26 |
| 12 day SMA | 321.8 | 322.05 | 322.42 |
| 20 day SMA | 323.34 | 323.52 | 323.92 |
| 35 day SMA | 325.2 | 325.68 | 326.45 |
| 50 day SMA | 329.97 | 330.29 | 330.59 |
| 100 day SMA | 332.69 | 332.82 | 332.97 |
| 150 day SMA | 334.19 | 334.36 | 334.52 |
| 200 day SMA | 337.44 | 337.4 | 337.39 |
Futures expiry: 30 Tue December 2025
| Date | Closing | Open | Range | Volume |
| 19 Fri | 320.65 | 320.10 | 318.30 to 321.20 | 0.97 times |
| 18 Thu | 319.10 | 320.95 | 317.55 to 321.95 | 0.98 times |
| 17 Wed | 321.50 | 319.90 | 319.90 to 322.90 | 1.01 times |
| 16 Tue | 321.30 | 323.65 | 319.70 to 324.55 | 1.02 times |
| 15 Mon | 325.00 | 324.00 | 322.45 to 326.00 | 1.03 times |
Futures expiry: 27 Tue January 2026
| Date | Closing | Open | Range | Volume |
| 19 Fri | 322.65 | 321.10 | 320.20 to 323.25 | 1.41 times |
| 18 Thu | 321.10 | 322.70 | 319.55 to 322.70 | 1.17 times |
| 17 Wed | 323.50 | 322.80 | 322.40 to 324.75 | 0.86 times |
| 16 Tue | 323.25 | 325.40 | 321.70 to 325.40 | 0.81 times |
| 15 Mon | 327.05 | 328.85 | 324.40 to 328.85 | 0.76 times |
Futures expiry: 24 Tue February 2026
| Date | Closing | Open | Range | Volume |
| 19 Fri | 322.10 | 321.50 | 319.80 to 322.35 | 1.22 times |
| 18 Thu | 320.75 | 321.15 | 319.00 to 321.40 | 1.08 times |
| 17 Wed | 323.00 | 322.80 | 322.05 to 324.50 | 0.95 times |
| 16 Tue | 323.10 | 324.70 | 321.50 to 324.70 | 0.91 times |
| 15 Mon | 326.80 | 328.30 | 324.80 to 328.85 | 0.84 times |
Option chain for Ntpc NTPC 30 Tue December 2025 expiry
Ntpc NTPC Option strike: 390.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.05 | 68.75 | 1.53 |
| 18 Thu December 2025 | 0.05 | 71.50 | 1.53 |
| 17 Wed December 2025 | 0.05 | 69.00 | 1.53 |
| 16 Tue December 2025 | 0.05 | 69.00 | 1.53 |
| 15 Mon December 2025 | 0.05 | 72.50 | 1.52 |
Ntpc NTPC Option strike: 380.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.05 | 60.70 | 2.35 |
| 18 Thu December 2025 | 0.05 | 54.00 | 2.35 |
| 17 Wed December 2025 | 0.05 | 54.00 | 2.32 |
| 16 Tue December 2025 | 0.05 | 54.00 | 2.32 |
| 15 Mon December 2025 | 0.05 | 54.00 | 2.32 |
Ntpc NTPC Option strike: 375.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.05 | 48.40 | 0.2 |
| 18 Thu December 2025 | 0.05 | 48.40 | 0.2 |
| 17 Wed December 2025 | 0.05 | 48.40 | 0.2 |
| 16 Tue December 2025 | 0.05 | 48.40 | 0.2 |
| 15 Mon December 2025 | 0.05 | 48.40 | 0.2 |
Ntpc NTPC Option strike: 370.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.05 | 48.80 | 0.89 |
| 18 Thu December 2025 | 0.05 | 51.40 | 0.89 |
| 17 Wed December 2025 | 0.05 | 45.10 | 0.91 |
| 16 Tue December 2025 | 0.05 | 45.10 | 0.91 |
| 15 Mon December 2025 | 0.05 | 45.10 | 0.91 |
Ntpc NTPC Option strike: 365.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.05 | 38.00 | 0.03 |
| 18 Thu December 2025 | 0.05 | 38.00 | 0.03 |
| 17 Wed December 2025 | 0.05 | 38.00 | 0.03 |
| 16 Tue December 2025 | 0.05 | 38.00 | 0.03 |
| 15 Mon December 2025 | 0.05 | 38.00 | 0.03 |
Ntpc NTPC Option strike: 360.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.05 | 42.10 | 0.22 |
| 18 Thu December 2025 | 0.05 | 42.10 | 0.22 |
| 17 Wed December 2025 | 0.10 | 39.00 | 0.22 |
| 16 Tue December 2025 | 0.05 | 34.85 | 0.22 |
| 15 Mon December 2025 | 0.10 | 34.85 | 0.22 |
Ntpc NTPC Option strike: 355.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.05 | 35.75 | 0.05 |
| 18 Thu December 2025 | 0.05 | 35.75 | 0.05 |
| 17 Wed December 2025 | 0.05 | 30.20 | 0.05 |
| 16 Tue December 2025 | 0.10 | 30.20 | 0.05 |
| 15 Mon December 2025 | 0.10 | 30.20 | 0.05 |
Ntpc NTPC Option strike: 352.50
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.05 | 25.50 | 0.05 |
| 18 Thu December 2025 | 0.15 | 25.50 | 0.05 |
| 17 Wed December 2025 | 0.15 | 25.50 | 0.05 |
| 16 Tue December 2025 | 0.15 | 25.50 | 0.05 |
| 15 Mon December 2025 | 0.15 | 25.50 | 0.04 |
Ntpc NTPC Option strike: 350.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.10 | 30.00 | 0.33 |
| 18 Thu December 2025 | 0.10 | 30.30 | 0.29 |
| 17 Wed December 2025 | 0.10 | 24.50 | 0.32 |
| 16 Tue December 2025 | 0.15 | 24.50 | 0.32 |
| 15 Mon December 2025 | 0.15 | 24.50 | 0.3 |
Ntpc NTPC Option strike: 345.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.10 | 19.90 | 0.13 |
| 18 Thu December 2025 | 0.20 | 19.90 | 0.12 |
| 17 Wed December 2025 | 0.20 | 19.90 | 0.12 |
| 16 Tue December 2025 | 0.15 | 19.90 | 0.12 |
| 15 Mon December 2025 | 0.20 | 19.90 | 0.12 |
Ntpc NTPC Option strike: 342.50
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.15 | 20.55 | 0.14 |
| 18 Thu December 2025 | 0.15 | 20.55 | 0.13 |
| 17 Wed December 2025 | 0.20 | 20.55 | 0.13 |
| 16 Tue December 2025 | 0.25 | 20.55 | 0.12 |
| 15 Mon December 2025 | 0.30 | 22.80 | 0.12 |
Ntpc NTPC Option strike: 340.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.15 | 19.50 | 0.18 |
| 18 Thu December 2025 | 0.25 | 18.55 | 0.15 |
| 17 Wed December 2025 | 0.25 | 18.55 | 0.15 |
| 16 Tue December 2025 | 0.30 | 18.70 | 0.14 |
| 15 Mon December 2025 | 0.40 | 15.40 | 0.15 |
Ntpc NTPC Option strike: 337.50
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.20 | 17.40 | 0.27 |
| 18 Thu December 2025 | 0.25 | 17.40 | 0.25 |
| 17 Wed December 2025 | 0.35 | 17.40 | 0.21 |
| 16 Tue December 2025 | 0.30 | 17.40 | 0.21 |
| 15 Mon December 2025 | 0.45 | 17.40 | 0.22 |
Ntpc NTPC Option strike: 335.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.20 | 13.95 | 0.09 |
| 18 Thu December 2025 | 0.30 | 16.50 | 0.09 |
| 17 Wed December 2025 | 0.35 | 13.70 | 0.09 |
| 16 Tue December 2025 | 0.45 | 13.75 | 0.09 |
| 15 Mon December 2025 | 0.65 | 10.55 | 0.11 |
Ntpc NTPC Option strike: 332.50
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.30 | 14.35 | 0.22 |
| 18 Thu December 2025 | 0.40 | 14.35 | 0.22 |
| 17 Wed December 2025 | 0.50 | 11.40 | 0.22 |
| 16 Tue December 2025 | 0.55 | 8.30 | 0.22 |
| 15 Mon December 2025 | 0.95 | 8.30 | 0.23 |
Ntpc NTPC Option strike: 330.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.45 | 9.70 | 0.21 |
| 18 Thu December 2025 | 0.50 | 11.05 | 0.21 |
| 17 Wed December 2025 | 0.75 | 9.00 | 0.22 |
| 16 Tue December 2025 | 0.85 | 9.25 | 0.23 |
| 15 Mon December 2025 | 1.45 | 6.65 | 0.24 |
Ntpc NTPC Option strike: 327.50
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.65 | 7.20 | 0.25 |
| 18 Thu December 2025 | 0.75 | 8.90 | 0.26 |
| 17 Wed December 2025 | 1.15 | 6.95 | 0.26 |
| 16 Tue December 2025 | 1.25 | 7.25 | 0.25 |
| 15 Mon December 2025 | 2.25 | 4.80 | 0.27 |
Ntpc NTPC Option strike: 325.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 1.10 | 5.25 | 0.15 |
| 18 Thu December 2025 | 1.15 | 6.90 | 0.15 |
| 17 Wed December 2025 | 1.85 | 5.15 | 0.15 |
| 16 Tue December 2025 | 1.95 | 5.50 | 0.16 |
| 15 Mon December 2025 | 3.30 | 3.40 | 0.19 |
Ntpc NTPC Option strike: 322.50
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 1.95 | 3.65 | 0.62 |
| 18 Thu December 2025 | 1.80 | 5.20 | 0.59 |
| 17 Wed December 2025 | 2.85 | 3.70 | 0.63 |
| 16 Tue December 2025 | 2.90 | 4.00 | 0.59 |
| 15 Mon December 2025 | 4.85 | 2.35 | 0.82 |
Ntpc NTPC Option strike: 320.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 3.10 | 2.35 | 0.87 |
| 18 Thu December 2025 | 2.80 | 3.60 | 0.89 |
| 17 Wed December 2025 | 4.20 | 2.55 | 1.21 |
| 16 Tue December 2025 | 4.30 | 2.85 | 0.89 |
| 15 Mon December 2025 | 6.60 | 1.65 | 1.55 |
Ntpc NTPC Option strike: 317.50
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 4.70 | 1.55 | 0.91 |
| 18 Thu December 2025 | 4.20 | 2.50 | 0.91 |
| 17 Wed December 2025 | 5.85 | 1.70 | 1.93 |
| 16 Tue December 2025 | 5.90 | 2.05 | 2.64 |
| 15 Mon December 2025 | 8.55 | 1.15 | 3.7 |
Ntpc NTPC Option strike: 315.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 6.65 | 1.00 | 3.05 |
| 18 Thu December 2025 | 5.90 | 1.70 | 2.75 |
| 17 Wed December 2025 | 7.90 | 1.20 | 3.75 |
| 16 Tue December 2025 | 7.90 | 1.40 | 3.23 |
| 15 Mon December 2025 | 10.60 | 0.85 | 4.32 |
Ntpc NTPC Option strike: 312.50
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 8.95 | 0.70 | 9.64 |
| 18 Thu December 2025 | 7.85 | 1.15 | 10.61 |
| 17 Wed December 2025 | 10.15 | 0.85 | 15.24 |
| 16 Tue December 2025 | 9.90 | 1.10 | 11.5 |
| 15 Mon December 2025 | 11.90 | 0.60 | 7.59 |
Ntpc NTPC Option strike: 310.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 11.25 | 0.45 | 2.08 |
| 18 Thu December 2025 | 10.10 | 0.80 | 2.23 |
| 17 Wed December 2025 | 12.50 | 0.65 | 2.49 |
| 16 Tue December 2025 | 12.05 | 0.80 | 2.45 |
| 15 Mon December 2025 | 14.85 | 0.45 | 2.79 |
Ntpc NTPC Option strike: 305.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 14.25 | 0.30 | 210.75 |
| 18 Thu December 2025 | 14.25 | 0.45 | 213.5 |
| 17 Wed December 2025 | 16.55 | 0.40 | 174.4 |
| 16 Tue December 2025 | 16.55 | 0.45 | 173.4 |
| 15 Mon December 2025 | 20.50 | 0.30 | 175.2 |
Ntpc NTPC Option strike: 302.50
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 22.00 | 0.20 | 14.88 |
| 18 Thu December 2025 | 22.00 | 0.35 | 15.13 |
| 17 Wed December 2025 | 22.00 | 0.35 | 16.25 |
| 16 Tue December 2025 | 22.00 | 0.35 | 15.5 |
| 15 Mon December 2025 | 22.00 | 0.25 | 15.5 |
Ntpc NTPC Option strike: 300.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 20.45 | 0.20 | 25.73 |
| 18 Thu December 2025 | 19.25 | 0.30 | 14.74 |
| 17 Wed December 2025 | 25.70 | 0.30 | 38.88 |
| 16 Tue December 2025 | 25.70 | 0.30 | 39.16 |
| 15 Mon December 2025 | 25.70 | 0.25 | 38.88 |
Ntpc NTPC Option strike: 297.50
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 33.00 | 0.25 | 208 |
| 18 Thu December 2025 | 33.00 | 0.25 | 208 |
| 17 Wed December 2025 | 33.00 | 0.25 | 208 |
| 16 Tue December 2025 | 33.00 | 0.25 | 208 |
| 15 Mon December 2025 | 33.00 | 0.20 | 208 |
Ntpc NTPC Option strike: 295.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 35.00 | 0.10 | 1092 |
| 18 Thu December 2025 | 35.00 | 0.20 | 1100 |
| 17 Wed December 2025 | 35.00 | 0.20 | 1099 |
| 16 Tue December 2025 | 35.00 | 0.25 | 1095 |
| 15 Mon December 2025 | 35.00 | 0.15 | 1094 |
Ntpc NTPC Option strike: 290.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 30.00 | 0.15 | 54.33 |
| 18 Thu December 2025 | 30.00 | 0.15 | 54.33 |
| 17 Wed December 2025 | 35.65 | 0.15 | 84 |
| 16 Tue December 2025 | 35.65 | 0.20 | 82.5 |
| 15 Mon December 2025 | 35.65 | 0.10 | 78 |
Terms of Use Stock Market News! © bullkhan.com2025 All Rights reserved.