NTPC.NS: NTPC Limited Historical Data

2005 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 78.0893

CLOSE 77.8584

Low

LOW 64.5

High

HIGH 94.92

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2005	73.33	74	72.54	73.75
01/04/2005	73.87	74.71	73.04	74
01/05/2005	73.71	74.25	68.54	70.71
01/06/2005	70.62	70.62	68	68.92
01/07/2005	69.92	69.96	69	69.46
01/10/2005	73.33	73.33	69.25	69.54
01/11/2005	69.58	69.83	67.96	68.17
01/12/2005	67.5	68.75	65	65.87
01/13/2005	66.92	68.75	66.33	68.17
01/14/2005	68.62	68.83	67.17	67.62
01/17/2005	68.33	68.42	65.92	67.71
01/18/2005	67.92	68.42	67.5	67.79
01/19/2005	67.5	68.37	66.25	66.5
01/20/2005	66.67	66.67	64.58	65.21
01/24/2005	70.58	70.58	64.79	65.04
01/25/2005	65.42	67.58	64.5	67.33
01/27/2005	67.92	68.17	66.17	66.58
01/28/2005	67.29	68.79	67.08	68.54
01/31/2005	68.75	72.5	68.75	72.08
02/01/2005	72.5	75.5	71.08	74.29
02/02/2005	74.58	76.04	74.12	74.79
02/03/2005	75.17	77	75.17	76.54
02/04/2005	77.04	77.42	75.21	76.46
02/07/2005	77.83	78.08	76.58	77.17
02/08/2005	77.5	77.67	75.83	76.12
02/09/2005	76.58	77.04	76	76.62
02/10/2005	78.17	78.17	76.04	76.71
02/11/2005	77.04	77.46	76.54	76.79
02/14/2005	77.25	77.5	76.46	76.71
02/15/2005	76.92	77.87	76.08	77.21
02/16/2005	77.5	77.83	76.54	76.75
02/17/2005	76.67	77.37	76	77
02/18/2005	77.25	78.58	77.12	77.75
02/21/2005	77.96	78.42	76.67	77
02/22/2005	77.12	77.29	76.58	77.21
02/23/2005	77.5	79.33	76.67	79.08
02/24/2005	79.58	79.58	77.79	78.21
02/25/2005	78.29	78.29	76.75	77.08
02/28/2005	77.29	78.17	76.92	77.5
03/01/2005	77.92	77.92	77	77.5
03/02/2005	77.37	78.33	77.37	77.83
03/03/2005	77.87	78.46	77.79	78.29
03/04/2005	78.46	79.04	78.04	78.29
03/07/2005	78.37	78.83	76.58	76.83
03/08/2005	77.92	78.54	76.5	78.25
03/09/2005	78.54	78.67	76.58	77.08
03/10/2005	77.25	77.67	76.75	77.54
03/11/2005	77.83	78.33	77.5	77.92
03/14/2005	77.83	78.08	77.12	77.5
03/15/2005	77.67	78.17	76.33	76.46
03/16/2005	76.62	77.04	75.92	76.12
03/17/2005	76.25	76.25	74.62	75.04
03/18/2005	75	75.33	72.79	74.75
03/21/2005	74.92	74.96	73.33	73.46
03/22/2005	73.58	74.08	71.08	71.42
03/23/2005	79.58	79.58	69.37	69.96
03/24/2005	69.58	70.75	69.17	70.08
03/28/2005	71.17	72.21	70.17	71.75
03/29/2005	72.46	72.46	70.17	70.62
03/30/2005	71.17	71.67	70.29	71.12
03/31/2005	71.46	72.04	70.75	71.08
04/01/2005	82.5	82.5	71	73
04/04/2005	72.96	74.92	71.42	71.67
04/05/2005	72.33	72.33	69.92	71.62
04/06/2005	71.67	71.67	70.42	70.83
04/07/2005	70.83	71.54	70.5	70.87
04/08/2005	71.25	71.79	70.83	71.54
04/11/2005	71.67	71.67	70.17	70.83
04/12/2005	71.04	71.37	70.46	71.25
04/13/2005	71.46	71.96	70.83	71.75
04/15/2005	71.25	71.25	69.67	70
04/18/2005	69.17	69.79	66.67	69.21
04/19/2005	69.54	70.42	69.17	69.5
04/20/2005	69.67	70.79	69.21	70.46
04/21/2005	70.75	71.25	69.58	71.04
04/22/2005	71.12	71.46	70.62	70.92
04/25/2005	70.92	71.67	70.71	71.62
04/26/2005	71.58	71.87	71.12	71.46
04/27/2005	70.83	71.54	70.04	70.42
04/28/2005	70.42	70.42	67.29	68
04/29/2005	67.96	69.17	67.83	68.46
05/02/2005	68.67	68.92	67.62	68.42
05/03/2005	68.71	68.71	68.04	68.37
05/04/2005	68.54	68.83	68.25	68.37
05/05/2005	68.67	69.46	68.58	68.83
05/06/2005	68.83	69.33	68.58	69.17
05/09/2005	69.17	70.46	69.17	70.25
05/10/2005	70.75	71.29	70.33	70.67
05/11/2005	71.17	71.67	70	70.79
05/12/2005	70.83	71.25	70.42	70.58
05/13/2005	70.42	70.79	69.75	70.5
05/16/2005	70.83	71.25	70.46	70.92
05/17/2005	70.5	71.25	69.58	69.83
05/18/2005	69.92	70.58	69.37	70.29
05/19/2005	70.58	70.79	70	70
05/20/2005	70	70.21	69.46	69.83
05/23/2005	70	70.37	69.67	70.08
05/24/2005	70.42	70.42	69.75	69.87
05/25/2005	69.87	70.33	67.71	70
05/26/2005	70.12	70.12	68.37	68.71
05/27/2005	69.17	70.08	69	69.25
05/30/2005	69.92	69.92	68.71	69
05/31/2005	69.83	69.83	68.96	69.58
06/01/2005	69.42	69.92	69.42	69.62
06/02/2005	69.92	70.17	68.5	68.62
06/03/2005	68.62	69.46	68.58	69.33
06/06/2005	69.5	73.08	69.25	71.37
06/07/2005	72.58	72.58	71.46	71.67
06/08/2005	72.08	72.58	71.58	72.12
06/09/2005	72.29	72.5	71.46	71.58
06/10/2005	72.08	72.21	71	71.33
06/13/2005	72	72	70.58	70.83
06/14/2005	71.58	71.58	69	69.17
06/15/2005	69.21	70.17	69.21	69.79
06/16/2005	69.87	70.12	69	69.08
06/17/2005	69.37	69.37	68.75	69.12
06/20/2005	69.92	69.92	68.79	69.12
06/21/2005	69.17	69.37	68.33	69.12
06/22/2005	69.58	70.79	69.17	70.17
06/23/2005	70.42	71.42	70.08	70.29
06/24/2005	70.08	71.67	69.58	71.29
06/27/2005	69.37	72.04	69.37	70.58
06/28/2005	70.71	70.71	68.79	69.04
06/29/2005	69.25	70.12	69.04	69.96
06/30/2005	70.08	70.5	68.83	69.17
07/01/2005	69.58	71.42	69.37	70.83
07/04/2005	71.5	73.25	71.04	72.71
07/05/2005	73.33	73.54	71.29	71.75
07/06/2005	72.17	74.83	72	74.42
07/07/2005	74.79	75.21	72.08	72.67
07/08/2005	73.29	74.29	72.83	73.96
07/11/2005	74.79	76.04	74.33	75
07/12/2005	75.54	75.58	74.25	75.21
07/13/2005	75.62	75.83	74.58	75
07/14/2005	75.33	76.58	74.17	76.29
07/15/2005	75.04	76.87	75.04	76.62
07/18/2005	76.87	76.96	76.25	76.62
07/19/2005	75.92	77.08	75.92	76.67
07/20/2005	77.08	77.92	76.62	76.83
07/21/2005	77.29	77.5	75.75	76.75
07/22/2005	69.12	77.5	69.12	77.25
07/25/2005	77.46	81.58	77.17	81.04
07/26/2005	81.04	81.17	78.75	79.12
07/27/2005	79.46	79.58	78.08	78.58
07/28/2005	78.58	78.58	78.58	78.58
07/29/2005	79.29	79.87	76.71	78.17
08/01/2005	78.58	82.25	77.67	82
08/02/2005	82.5	83.54	81.75	82.46
08/03/2005	83.25	83.25	80.42	80.75
08/04/2005	80.75	81.67	79.83	80.08
08/05/2005	80.21	81.17	79.67	80.42
08/08/2005	80.46	81.04	79.37	80.62
08/09/2005	81.04	81.83	80.42	81.46
08/10/2005	80.83	81.67	79.17	80.58
08/11/2005	81.58	81.58	80.58	80.87
08/12/2005	80.87	81.25	79.75	80.12
08/16/2005	83.33	83.33	80.04	80.79
08/17/2005	80.25	81.04	79.79	80.79
08/18/2005	81.04	81.71	80.71	81.17
08/19/2005	81.42	81.67	80.21	80.71
08/22/2005	80.83	81.58	79.92	80.67
08/23/2005	80.83	80.92	79.75	80.67
08/24/2005	79.75	80.67	78.17	80.25
08/25/2005	80	82.04	80	80.79
08/26/2005	81.75	82.87	81.71	82.58
08/29/2005	82.58	83.21	81.71	82.58
08/30/2005	83.21	85.12	82.37	84.83
08/31/2005	84.83	85.54	84.04	85.04
09/01/2005	85.42	86.87	84.67	86.58
09/02/2005	86.5	86.92	85.42	86.37
09/05/2005	86.79	87.33	86	86.25
09/06/2005	86.33	86.67	85.46	85.96
09/08/2005	85	86.46	84.62	86.17
09/09/2005	86.08	86.08	85.08	85.54
09/12/2005	85.42	86.54	85.12	86.21
09/13/2005	85.83	86.5	84.87	85.83
09/14/2005	85.5	87.71	84.79	85.37
09/15/2005	85.79	86.42	84.79	85.25
09/16/2005	85.5	87.5	85.08	86.75
09/19/2005	86.67	87.46	85.29	85.46
09/20/2005	85.5	86.62	85.08	86.33
09/21/2005	86.67	90.96	82.5	90
09/22/2005	89.58	90.37	85.08	85.79
09/23/2005	85.83	87.5	84.42	85.25
09/26/2005	85.83	89.46	85.83	89.04
09/27/2005	89.17	89.79	87.12	88.29
09/28/2005	87.96	91.46	87.92	91
09/29/2005	90.83	91.25	88.54	89.71
09/30/2005	88.33	90.33	87.29	88.29
10/03/2005	89.12	89.17	87.75	88.29
10/04/2005	88.33	89.17	87.75	88.83
10/05/2005	90.83	90.96	88.75	89.96
10/06/2005	89.17	91.67	88.37	89.96
10/07/2005	90.75	91.46	89.25	89.5
10/10/2005	89.92	90	87.67	88
10/11/2005	88.58	88.87	87.08	87.67
10/13/2005	87.75	87.87	85.5	85.92
10/14/2005	88	88	85.21	85.54
10/17/2005	87.08	87.08	83.58	84.21
10/18/2005	87.08	87.5	81.25	82.29
10/19/2005	82.5	83.96	79.17	81.42
10/20/2005	81.67	84.83	80.96	82.17
10/21/2005	82.5	82.5	78.83	81.5
10/24/2005	81.67	82.37	80	81.17
10/25/2005	81.37	82.92	80.25	82.37
10/26/2005	81.5	82.62	79.29	79.92
10/27/2005	80.42	81.83	77.29	78.17
10/28/2005	77.58	79.08	76.5	78.5
10/31/2005	78.62	81.25	78.37	80.96
11/01/2005	81.67	82.83	80.5	80.96
11/02/2005	80.83	81.67	79.96	81.25
11/04/2005	81.25	81.25	81.25	81.25
11/07/2005	81.25	83.54	81.21	81.71
11/08/2005	82.33	86.87	81.71	85.21
11/09/2005	85.25	86.29	82.54	83.21
11/10/2005	83.75	84.79	83	83.37
11/11/2005	84.17	87.08	83.83	86.71
11/14/2005	87.08	87.5	85.75	86.62
11/16/2005	86.04	87.37	86.04	86.29
11/17/2005	86.67	87.42	86.04	86.71
11/18/2005	86.75	87.92	84.83	85.42
11/21/2005	86	87.58	84.33	86.75
11/22/2005	86.75	87	85.42	86.25
11/23/2005	85.83	87.08	85	85.67
11/24/2005	85	86.62	85	85.46
11/25/2005	85.58	86.5	85.5	85.92
11/28/2005	88.54	89.79	88.12	89.21
11/29/2005	89.58	89.79	86.79	87.54
11/30/2005	87.87	88.71	86.54	86.87
12/01/2005	87.46	88.25	86.42	87.37
12/02/2005	87.5	88.33	86.25	86.54
12/05/2005	84.5	87.42	84.17	85.62
12/06/2005	85.83	86.79	85.21	85.92
12/07/2005	85.92	87.75	85.75	86.96
12/08/2005	87.37	87.46	85.67	86.33
12/09/2005	87.04	88.12	86.37	87.96
12/12/2005	88.12	89.33	87.33	89.04
12/13/2005	89.08	89.75	88.04	89.08
12/14/2005	89	90.83	88.33	90.25
12/15/2005	90.71	90.79	87.92	88.21
12/16/2005	88.33	89.42	87.54	88.92
12/19/2005	89.21	89.25	87.67	88.29
12/20/2005	87.92	93.12	87.92	92.29
12/21/2005	93.25	93.25	90.92	92.54
12/22/2005	92.92	94.58	91.92	94.17
12/23/2005	94.58	94.92	89.37	90.08
12/26/2005	90	90.21	87.96	88.25
12/27/2005	88.25	90.42	87.58	90.21
12/28/2005	90.42	92.71	89.54	91.83
12/29/2005	91.83	93	91.12	91.79
12/30/2005	91.75	93.79	90.92	93.33

Menu

Create your free account now!

NTPC.NS: NTPC Limited Historical Data

2005 Historical Chart

Average

Low

High