NTPC.NS: NTPC Limited Historical Data

2006 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 105.2525

CLOSE 105.0428

Low

LOW 70.92

High

HIGH 131.58

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	93.67	93.71	92.08	92.5
01/03/2006	92.5	93.67	92.08	93.42
01/04/2006	93.67	96.5	93.54	95.92
01/05/2006	95.83	97.58	94.25	95.04
01/06/2006	95.42	96.04	94.67	95.21
01/09/2006	98.33	98.33	94.83	95.21
01/10/2006	95.42	97.71	95	96.58
01/12/2006	97.58	98.17	95.25	97.04
01/13/2006	97.42	97.92	95.92	96.33
01/16/2006	96.67	96.79	94.37	94.75
01/17/2006	95.21	95.54	92.08	92.67
01/18/2006	92.5	93.33	91.04	91.83
01/19/2006	91.83	94.58	91.83	94.17
01/20/2006	94.33	95.17	93.5	93.71
01/23/2006	93.54	94.33	93.17	93.33
01/24/2006	94.33	94.71	93.33	94.25
01/25/2006	94.33	94.92	92.46	93.29
01/27/2006	94.17	96.46	94.04	95
01/30/2006	96.67	96.67	93.79	94.12
01/31/2006	95.08	97.42	94.58	95.42
02/01/2006	96.08	97.92	95.54	96.58
02/02/2006	96	97.21	95.5	95.92
02/03/2006	95.75	98.92	95.75	98.21
02/06/2006	98.33	100.12	98.33	98.67
02/07/2006	99.17	100.17	99.08	99.92
02/08/2006	99.92	102.29	99.17	101.87
02/10/2006	101.87	102.42	100.54	101
02/13/2006	100.87	100.87	95.96	99.96
02/14/2006	99.79	100.08	98.33	98.75
02/15/2006	98.75	104	98.75	103.42
02/16/2006	98.75	104.96	98.75	103.75
02/17/2006	103.96	104.71	100.92	101.62
02/20/2006	101.67	102.67	100.83	102.33
02/21/2006	102.5	103.87	102.12	102.42
02/22/2006	102.5	109.08	102.29	108.04
02/23/2006	108.08	112.33	107	109.33
02/24/2006	109.17	111.92	109.17	110.58
02/27/2006	111.25	111.71	110.17	111.37
02/28/2006	111.71	112.5	108.33	109.29
03/01/2006	110.42	111.25	108.79	110.83
03/02/2006	111.25	113.12	109.37	110.29
03/03/2006	110	111.37	108.87	109.25
03/06/2006	110	114.29	110	113.42
03/07/2006	113.75	116.5	113.75	115
03/08/2006	114.5	115.46	110.87	111.75
03/09/2006	112.08	113.75	110.83	113.17
03/10/2006	114	115.29	113.42	114.12
03/13/2006	114.92	118.33	114.21	116.17
03/14/2006	116.75	117.71	114.17	114.92
03/16/2006	116.67	116.67	112.62	113.29
03/17/2006	112.58	115.75	112.58	114.37
03/20/2006	115	115.75	114.29	114.75
03/21/2006	115.21	117.33	114.79	115.12
03/22/2006	115	115.25	113.62	114.17
03/23/2006	115	115	112.42	113.12
03/24/2006	113.75	114.37	112.54	112.96
03/27/2006	114.46	114.92	113.33	114.04
03/28/2006	114.83	114.83	112.75	113.17
03/29/2006	113.33	113.75	112.25	112.71
03/30/2006	112.92	113.71	110.42	110.87
03/31/2006	111.33	113.21	111.25	111.75
04/03/2006	113.21	114.37	112.5	112.83
04/04/2006	113.33	115.46	113.33	114
04/05/2006	115	116.42	114.29	115.79
04/07/2006	116.67	118.83	114.17	114.87
04/10/2006	118.83	118.83	113.54	114.12
04/12/2006	115	116.75	113	113.58
04/13/2006	114.17	116.33	106.25	114.96
04/17/2006	115.08	116.67	114.67	115
04/18/2006	115.42	117.04	115	116.33
04/19/2006	116.67	120.21	116.67	118.92
04/20/2006	117.12	120.75	115.17	116
04/21/2006	115.96	116.67	112.37	113.29
04/24/2006	113.33	114.46	111.25	111.71
04/25/2006	110.83	111.67	106.5	107.08
04/26/2006	109.08	109.75	107.25	109.25
04/27/2006	109.75	110.58	107.5	107.83
04/28/2006	106.96	113.75	100.92	113.17
05/02/2006	112.5	115.83	112.17	112.54
05/03/2006	113.5	114	112.04	112.5
05/04/2006	113.33	114.08	109.92	110.46
05/05/2006	110.83	112.33	110.17	110.42
05/08/2006	110.83	111.62	108.33	108.79
05/09/2006	110.42	110.42	106.71	107.83
05/10/2006	109.17	109.96	107.67	108
05/11/2006	109.21	109.54	107.08	107.58
05/12/2006	107.5	110.21	106.25	109.17
05/15/2006	109.17	110.42	105.54	107.25
05/16/2006	108.12	110.5	100.92	109.17
05/17/2006	109.92	111.58	108.17	108.79
05/18/2006	108.17	108.17	101.67	103.12
05/19/2006	105.83	107.5	95.46	98.5
05/22/2006	101.67	102.37	70.92	92.96
05/23/2006	94.17	99.17	85.08	97.62
05/24/2006	97.5	102.83	95.42	99.04
05/25/2006	99.17	103.75	95	98.17
05/26/2006	97.92	100.92	96.75	97.71
05/29/2006	95.04	99.08	94.42	95.17
05/30/2006	95.83	96.5	94.62	95.67
05/31/2006	91.67	94.96	91.67	93.67
06/01/2006	94.58	95.42	90.42	91.62
06/02/2006	86.67	93.54	86.67	91.62
06/05/2006	93.33	94.58	91.67	92.21
06/06/2006	90.83	91.58	87.12	88
06/07/2006	87.12	88.71	83.33	83.5
06/08/2006	83.33	89.08	80	83.46
06/09/2006	82.5	92.5	82.5	90.5
06/12/2006	92.08	92.08	87.5	89.37
06/13/2006	87.5	87.71	85.42	86.46
06/14/2006	87	90.42	83.12	84
06/15/2006	87.25	88.54	85.04	88
06/16/2006	93.33	93.33	88.54	91.29
06/19/2006	93.33	94.92	89.21	93.83
06/20/2006	90.21	94.08	90.21	93.12
06/21/2006	92.25	95.5	92.08	94.83
06/22/2006	95.21	97.83	95.21	97.37
06/23/2006	96.67	97.04	95.21	95.92
06/26/2006	95.83	96.58	90.17	91.46
06/27/2006	91.67	92.5	88.58	90.17
06/28/2006	90	92.08	87.58	90.62
06/29/2006	90.17	92.42	88	89.21
06/30/2006	91.42	93.62	90.83	92.42
07/03/2006	93.33	94.46	91.87	92.92
07/04/2006	93.33	96.92	93.33	96.17
07/05/2006	96.25	96.67	94.58	96.37
07/06/2006	96.37	96.37	94.21	95.67
07/07/2006	95	97.87	95	96.25
07/10/2006	95.83	98.25	95.37	97.79
07/11/2006	97.92	98.33	96.92	97.42
07/12/2006	96.92	99	94.71	98.5
07/13/2006	99	99.12	96.87	98.29
07/14/2006	97.25	98.96	96.04	98.62
07/17/2006	97.5	98.25	93.08	94.58
07/18/2006	95	96.67	93.75	94.25
07/19/2006	95	95.71	91.08	92.54
07/20/2006	94.83	95.5	93	94.71
07/21/2006	94.17	94.58	89.25	89.79
07/24/2006	89.67	90.42	87	89.33
07/25/2006	90.17	93.04	90.17	92.12
07/26/2006	90	93.33	90	93.08
07/27/2006	94.17	96.21	93.42	95.37
07/28/2006	95.75	96.21	94.33	95.75
07/31/2006	96.21	97.46	95.46	96.04
08/01/2006	96.04	97.29	95.54	96.67
08/02/2006	97.29	100.75	96.67	100.33
08/03/2006	101.25	103.12	99.62	100.54
08/04/2006	100.83	102.21	98.42	99.83
08/07/2006	100	101.25	98.96	100.54
08/08/2006	100.42	101.79	100.42	101.04
08/09/2006	100.83	101.87	100.42	100.92
08/10/2006	100.92	102.25	100.83	101.21
08/11/2006	100.83	104.17	100	103.58
08/14/2006	105	105.37	103.75	104.29
08/16/2006	105.33	105.79	104.21	104.83
08/17/2006	105.33	105.83	103.58	104
08/18/2006	105	105.12	103.42	104.17
08/21/2006	103.75	104.92	103	103.5
08/22/2006	103.54	104.17	101.87	102.33
08/23/2006	102.5	103.92	102.08	103.33
08/24/2006	103.29	106.25	102.54	105.04
08/25/2006	105.92	106.42	103.83	104.25
08/28/2006	104.33	104.79	103.54	103.96
08/29/2006	104.17	106.87	103.54	106.12
08/30/2006	106.21	106.21	103.79	104.33
08/31/2006	105	105.75	103.21	103.54
09/01/2006	103.75	105.58	103.37	104.92
09/04/2006	105.42	107.17	105	105.71
09/05/2006	105.83	106.67	104.54	104.96
09/06/2006	104.96	106.33	104.54	105.29
09/07/2006	105.67	105.67	104.42	104.71
09/08/2006	104.96	105.42	103.67	104.25
09/11/2006	104.37	104.96	100.04	100.67
09/12/2006	100.42	103.75	96.67	103.29
09/13/2006	103.75	108.96	103.75	107.75
09/14/2006	108.33	109.04	105.75	107.17
09/15/2006	107.42	107.92	105.12	106.17
09/18/2006	106.67	107.87	105.62	107.46
09/19/2006	107.5	109.29	105.46	106.33
09/20/2006	100	108.42	100	108.29
09/21/2006	108.54	109.58	107.54	108.08
09/22/2006	108.08	108.75	106.79	107.54
09/25/2006	107.54	108.12	105.25	105.79
09/26/2006	105.83	106.75	105.25	106.21
09/27/2006	106.67	107.92	105.92	106.33
09/28/2006	106.67	107.42	105.67	106.12
09/29/2006	107.92	108.96	106.37	108.42
10/03/2006	108.96	111.58	107.71	111.04
10/04/2006	110	112.08	107.92	108.37
10/05/2006	110.83	110.83	108.75	109.12
10/06/2006	109.25	110.37	108.75	108.96
10/09/2006	108.75	109.58	107.12	107.96
10/10/2006	108.42	111.62	108.33	110
10/11/2006	110.83	111.12	108.04	108.46
10/12/2006	109.25	109.37	107.58	108.71
10/13/2006	110.75	110.75	108.17	108.42
10/16/2006	108.54	110.29	108.54	109.29
10/17/2006	109.42	109.42	106.25	107.08
10/18/2006	107.42	107.5	105.54	105.83
10/19/2006	106.25	106.67	104.33	104.83
10/20/2006	105.08	106.12	104.87	105.12
10/23/2006	105.83	105.83	104.25	104.71
10/26/2006	105	106.21	104.75	105.5
10/27/2006	105.83	107.92	105.83	107.75
10/30/2006	107.54	108.58	106.71	108.21
10/31/2006	108.58	109.12	107.62	108
11/01/2006	108.33	109.13	107.88	108.63
11/02/2006	108.33	110	107.67	107.96
11/03/2006	108.75	110.08	107.96	109.71
11/06/2006	110.08	111.46	108.96	111.17
11/07/2006	111.71	112.04	108.75	109.21
11/08/2006	109.21	110	106.17	107
11/09/2006	107.5	108.33	105.87	107.29
11/10/2006	108.25	109.12	106.92	108.83
11/13/2006	108.75	115.58	108.54	114.96
11/14/2006	115.83	116.17	111.46	112.62
11/15/2006	112.62	114.5	111.04	111.83
11/16/2006	112.75	112.75	112.75	112.75
11/17/2006	114.17	123.33	113.58	115.87
11/20/2006	115.83	116.75	111.17	112.92
11/21/2006	115	115.96	113.33	115.46
11/22/2006	116.04	117.29	115	116.87
11/23/2006	117.5	119.92	116.25	118.62
11/24/2006	110.83	125.83	110.83	125.12
11/27/2006	125	131.58	125	128.25
11/28/2006	127.92	130.08	123.87	124.92
11/29/2006	125.83	127.83	123.58	124.04
11/30/2006	124.17	126.67	121.25	122.46
12/01/2006	124.17	124.92	123.12	123.42
12/04/2006	124.17	126.67	122.96	125.79
12/05/2006	126.67	127.33	124.17	124.67
12/06/2006	123.37	123.37	123.37	123.37
12/07/2006	126.37	126.37	126.37	126.37
12/08/2006	126.92	128.75	125.92	126.67
12/11/2006	127.67	127.67	116.75	118.96
12/12/2006	118.92	119.87	109.71	113.5
12/13/2006	114.17	117.71	110	116.83
12/14/2006	118.67	122.67	117.5	121.12
12/15/2006	121.67	123.08	118.5	119.25
12/18/2006	120.17	120.79	116.04	117.29
12/19/2006	117.5	118.12	110.62	111.67
12/20/2006	112.5	114.08	110.21	111.5
12/21/2006	112	112.33	109.62	111.12
12/22/2006	111.67	112.46	110.58	111.62
12/26/2006	112.17	114.5	111.67	114.21
12/27/2006	115.21	115.83	113.37	114.17
12/28/2006	114.17	114.96	112.58	113.17
12/29/2006	114	114.75	112.67	113.75

Menu

Create your free account now!

NTPC.NS: NTPC Limited Historical Data

2006 Historical Chart

Average

Low

High