Breaking News

NTPC Ltd Future - May 26

Symbol	Exchange	Currency
NTPCc1:NS	NSE	INR	Delayed
NTPCc2:NS	NSE	INR	Delayed
NTPCc3:NS	NSE	INR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

Please note: the NTPC contract rolled over on Apr 28, 2026 to the May 26 contract

406.30 -1.95 -0.48%

28/04 - Closed.

Type: Stock Future

Market: India

Underlying: NTPC

Prev. Close: 408.65
Open: 410.00
Day's Range: 405.05 - 412.90

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Technical
- Technical Analysis
- Candlestick Patterns
Forum

Overview
Historical Data

NTPCc1:NS Historical Data

Get free historical data for NTPCc1:NS. You'll find the closing price, open, high, low, change and %change of the NTPC Ltd Future Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
Apr 28, 2026	406.30	410.00	412.90	405.25	30.56M	-0.48%
Apr 27, 2026	408.25	400.95	412.30	400.95	25.50M	1.80%
Apr 24, 2026	401.05	402.75	404.35	398.45	32.83M	-0.17%
Apr 23, 2026	401.75	402.00	405.40	400.05	23.55M	-0.78%
Apr 22, 2026	404.90	396.75	406.80	394.70	18.46M	2.07%
Apr 21, 2026	396.70	399.25	402.80	396.25	10.23M	-0.40%
Apr 20, 2026	398.30	393.65	401.90	391.65	16.71M	0.78%
Apr 17, 2026	395.20	392.70	396.50	389.25	16.77M	0.83%
Apr 16, 2026	391.95	395.90	397.65	388.50	10.23M	-0.28%
Apr 15, 2026	393.05	392.20	394.50	387.70	9.66M	1.43%
Apr 13, 2026	387.50	378.00	389.50	375.70	15.58M	1.79%
Apr 10, 2026	380.70	382.60	385.00	372.65	13.74M	0.17%
Apr 09, 2026	380.05	378.90	385.15	377.45	11.18M	1.10%
Apr 08, 2026	375.90	373.15	377.25	370.00	13.23M	1.75%
Apr 07, 2026	369.45	364.95	370.45	363.45	8.95M	0.70%
Apr 06, 2026	366.90	361.05	367.50	357.40	9.92M	1.62%
Apr 02, 2026	361.05	360.10	362.60	353.70	16.47M	-1.61%
Apr 01, 2026	366.95	377.20	380.90	363.60	10.91M	-1.00%
Mar 30, 2026	370.65	375.30	378.55	370.50	18.93M	-1.37%

Highest: 412.90

Lowest: 353.70

Difference: 59.20

Average: 387.19

Change %: 8.12

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

NTPC Futures Discussions

Write your thoughts about NTPC Ltd Future

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,907.00	+40.21	+0.69%
Nikkei 225	59,917.46	-619.90	-1.02%
Shanghai	4,094.02	+15.38	+0.38%
US 500	7,153.5	+14.7	+0.21%
US Tech 100	27,150.3	+121.3	+0.45%
DAX	24,018.26	-65.27	-0.27%
Dollar Index	98.505	+0.029	+0.03%

Crude Oil WTI	99.00	-0.93	-0.93%
Brent Oil	103.76	-0.64	-0.61%
Natural Gas	2.667	-0.013	-0.49%
Gold	4,615.55	+7.15	+0.16%
Silver	73.730	+0.511	+0.70%
US Soybeans	1,191.38	+1.13	+0.09%
Copper	6.0168	+0.0405	+0.68%

Philippines 2Y	5.265	0.000	0.00%
Philippines 10Y	6.810	0.000	0.00%
Philippines 20Y	7.065	0.000	0.00%
U.S. 2Y	3.840	-0.004	-0.10%
U.S. 10Y	4.346	-0.007	-0.16%
U.S. 30Y	4.937	-0.007	-0.14%
Germany 10Y	3.0613	+0.0253	+0.83%

Alphabet C	347.50	-1.02	-0.29%
Villar Land Holdings	420.00	0.00	0.00%
Anheuser Busch ADR	74.42	+1.11	+1.51%
Booking	173.38	-4.14	-2.33%
Apple	270.71	+3.10	+1.16%
Alibaba ADR	130.85	-1.67	-1.26%
Tesla	376.02	-2.65	-0.70%

Recent Quotes

	Name	Price	Chg.	Chg. %
	NTPC	406.30	-1.95	-0.48%
	SOFb	23.60	+0.65	+2.83%

Market Movers

Name	Last	Chg. %	Vol.
Maynilad Water Services	22.40	+2.75%	5.65M
Ayala Land	15.920	+1.02%	4.19M
Century Pacific Food	30.000	-0.66%	2.33M
BDO Unibank	113.30	+0.53%	1.95M
Bank of the Philippine Islands	90.90	-0.11%	1.12M
International Container	722.000	+2.27%	444.29K
Manila Electric	658.00	+1.39%	51.85K

Name	Last	Chg. %	Vol.
Medilines Distributors	0.25	+23.76%	600.00K
Berjaya	7.500	+11.94%	200.00
NiHAO Mineral	0.550	+10.00%	40.00K
Max’s Group	2.470	+7.86%	130.00K
Boulevard	0.0400	+5.26%	26.50M
Vista Land Lifescapes Prf	84.90	+4.81%	0.03K
PH Resorts	0.219	+4.78%	5.57M

Name	Last	Chg. %	Vol.
Millennium Global	0.060	-7.69%	200.00K
Italpinas Dev	0.750	-5.06%	112.00K
Seafront Resources	2.620	-3.68%	128.00K
Figaro Coffee	0.55	-3.51%	21.00K
A Brown Company Prf s B	102.00	-2.58%	0.10K
Alternergy Holdings	0.83	-2.35%	11.00K
A Soriano	15.000	-2.22%	7.90K