NTPC.NS: NTPC Limited Historical Data

OPEN 66.5573

CLOSE 66.2361

LOW 58.33

HIGH 74.25

DATE	OPEN	HIGH	LOW	CLOSE
11/05/2004	73.33	73.33	58.33	62.96
11/08/2004	64	65.5	62.5	62.67
11/09/2004	62.58	63.42	62.12	62.75
11/10/2004	62.92	63.29	62.5	62.54
11/11/2004	62.79	62.83	61.92	62.04
11/12/2004	62.5	68.67	61.37	62.21
11/15/2004	62.21	62.21	62.21	62.21
11/16/2004	62.25	62.33	61	61.37
11/17/2004	61.42	62.67	61.25	61.33
11/18/2004	62.5	66.54	61.25	61.37
11/19/2004	61.37	62.37	61.25	61.29
11/22/2004	61.33	62.54	60	62.04
11/23/2004	62.5	63.75	62.46	63.21
11/24/2004	63.79	65	63.5	64.83
11/25/2004	64.92	65.83	64	64.21
11/26/2004	64.21	64.21	64.21	64.21
11/29/2004	64.33	65	63.96	64.42
11/30/2004	64.92	66.42	64.04	65.92
12/01/2004	66.25	67.08	65.83	66.42
12/02/2004	67.08	67.79	66.62	67.04
12/03/2004	67.29	67.42	66.04	66.33
12/06/2004	68	68.42	66.37	66.58
12/07/2004	66.83	68.12	66.29	67.04
12/08/2004	67.25	67.67	66.29	66.67
12/09/2004	66.58	66.96	66.33	66.67
12/10/2004	68	68	65.58	65.83
12/13/2004	65.96	66.67	65.71	66.33
12/14/2004	66.75	68.12	66.5	68
12/15/2004	68.33	70.42	68.29	70.08
12/16/2004	70.42	70.83	69.58	69.83
12/17/2004	70.08	70.17	68.75	69.17
12/20/2004	69.17	69.96	69.17	69.37
12/21/2004	69.58	70.67	69.54	70.42
12/22/2004	70.79	70.79	69.08	69.29
12/23/2004	69.17	70	69.17	69.37
12/24/2004	69.79	70.33	69.42	69.71
12/27/2004	69.58	71.25	69.17	70.87
12/28/2004	71.21	72.62	71.08	72.46
12/29/2004	72.5	74.25	72.17	72.54
12/30/2004	72.62	73.17	71.08	71.37
12/31/2004	71.75	73.25	71.67	72.71

Menu