NTPC.NS: NTPC Limited Historical Data

2007 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 146.6622

CLOSE 146.7172

Low

LOW 107.5

High

HIGH 236.08

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	114.83	115.33	113.33	115
01/03/2007	115.83	117.33	115.25	115.79
01/04/2007	116.25	116.58	113.67	114.12
01/05/2007	113.33	115.62	112.92	115
01/08/2007	114.08	114.75	112.12	114.08
01/09/2007	114	115.21	112.33	112.62
01/10/2007	113	113	109.62	110.62
01/11/2007	110.83	115.33	110.21	114.42
01/12/2007	115	116.62	115	115.54
01/15/2007	116.5	116.58	115	115.42
01/16/2007	115.25	116.21	114.5	114.87
01/17/2007	115	117.08	114.42	116.25
01/18/2007	116.67	118.75	115.42	116.33
01/19/2007	116.92	117.08	114.17	115.21
01/22/2007	115.83	116.17	115.04	115.42
01/23/2007	115	116.04	111.75	112.54
01/24/2007	113.33	114.58	113	113.5
01/25/2007	113.5	115.87	113.5	114.5
01/29/2007	114.58	120.21	114.58	118.83
01/31/2007	120.33	121.46	117.29	118.37
02/01/2007	119.17	121.87	117.71	121.42
02/02/2007	122.33	122.33	118.33	118.67
02/05/2007	119.17	119.87	117.33	117.71
02/06/2007	118.67	119.67	117.29	117.71
02/07/2007	117.92	119.92	116.75	119.12
02/08/2007	118.92	121	118.21	118.96
02/09/2007	116.87	122.08	116.87	120.92
02/12/2007	121.25	121.5	116.37	120
02/13/2007	120	122.75	118.79	120.71
02/14/2007	120.08	121	117.5	120.12
02/15/2007	120.83	122.04	117.29	118.62
02/19/2007	119.17	119.96	117.92	118.29
02/20/2007	118.42	119.29	117.08	118.37
02/21/2007	118.67	119.79	117.42	118.79
02/22/2007	117.92	120.04	117.87	118.79
02/23/2007	119	119.92	117.25	118.46
02/26/2007	117.58	119.58	117.5	118.62
02/27/2007	119	120	118.12	118.75
02/28/2007	113.58	119.33	113.08	116.58
03/01/2007	116.58	118.67	114.58	118.37
03/02/2007	116.67	118.67	116.67	117.87
03/05/2007	110	116.62	107.5	114
03/06/2007	114.17	115.83	109.29	110.79
03/07/2007	110.83	112.92	109.79	110.33
03/08/2007	109.25	114.08	109.25	113.37
03/09/2007	114.17	117.5	111.87	116.71
03/12/2007	117.25	119.37	115.5	116.12
03/13/2007	116.67	119.12	116.21	118.71
03/14/2007	110.04	116.58	110.04	115.79
03/15/2007	116.62	117.92	116.25	117.08
03/16/2007	116.58	117.5	115.33	117
03/19/2007	118.04	120.83	116.46	119.79
03/20/2007	119.25	121.08	118.54	119.12
03/21/2007	120.5	120.75	118.75	119.75
03/22/2007	120.58	120.71	119.42	120.17
03/23/2007	119.46	122.08	119.33	120.83
03/26/2007	120.83	121.54	118.54	119.46
03/28/2007	119.17	119.87	117	119.37
03/29/2007	119.08	122.08	117.92	121.25
03/30/2007	121.67	126.25	120.83	125.21
04/02/2007	123.71	124.08	121.29	122.5
04/03/2007	128.29	128.29	128.29	128.29
04/04/2007	128.33	135.21	128.29	134.29
04/05/2007	134.17	135.62	130.92	132.25
04/09/2007	132.5	134.75	131.96	132.67
04/10/2007	133.33	134.04	130.42	131.46
04/11/2007	131.67	134.42	130.5	132.08
04/12/2007	132.42	134.33	130.54	133.25
04/13/2007	131	134.75	130.25	131.17
04/16/2007	133.17	133.83	131.5	132.29
04/17/2007	132.71	133.58	118.42	130.92
04/18/2007	130.83	136.25	130.83	135.04
04/19/2007	134.17	136.46	132.5	133.21
04/20/2007	133.37	134.83	132.5	133.37
04/23/2007	133.33	135.79	131.96	132.79
04/24/2007	131.67	134.54	131.29	131.87
04/25/2007	132.46	132.67	130.12	130.75
04/26/2007	131.67	133.67	128.75	131.75
04/27/2007	133.33	134.08	131.42	132.83
04/30/2007	132.5	133.92	130.96	133.17
05/03/2007	134	135.42	132.29	132.67
05/04/2007	131.67	133.75	130.67	131.67
05/07/2007	132.5	132.67	129.46	129.92
05/08/2007	129.17	131.08	128.37	128.83
05/09/2007	125.04	130.21	125.04	128.5
05/10/2007	128.83	130.17	125.42	125.92
05/11/2007	126.67	129.58	123.62	129.08
05/14/2007	129.79	132.29	129.79	130.79
05/15/2007	130.83	131.25	129.25	130.04
05/16/2007	130.21	132.83	130	130.62
05/17/2007	132	132.79	130.83	132.37
05/18/2007	132.37	132.71	129.25	129.79
05/21/2007	130	130.83	128.17	130.21
05/22/2007	130	131	127.83	129.04
05/23/2007	129.83	130.71	128.33	129.67
05/24/2007	130.21	135.83	130	135.25
05/25/2007	133.33	137.33	133.33	136.42
05/28/2007	137.5	138.71	134.62	135.42
05/29/2007	135.83	136.58	133.54	133.96
05/30/2007	134.17	137.25	132.96	133.58
05/31/2007	133.75	135.71	130.62	132.08
06/01/2007	134.5	134.5	131.54	132
06/04/2007	133.33	135.37	132.33	133.87
06/05/2007	133.83	133.96	132.08	133
06/06/2007	137.5	137.5	128.5	129.79
06/07/2007	129.25	131.17	127.92	129.54
06/08/2007	128.67	129.08	126.67	128.33
06/11/2007	129.17	129.92	128.25	128.87
06/12/2007	128.87	129.79	126.75	127.62
06/13/2007	128.25	128.83	126.67	127.67
06/14/2007	127.67	128.96	126.67	128.17
06/15/2007	128.33	129.17	125	125.62
06/18/2007	126.67	127.42	124.17	124.5
06/19/2007	124.92	126.5	124.37	126
06/20/2007	127	132.08	125.04	125.54
06/21/2007	126.17	127.08	124.58	124.83
06/22/2007	125.83	127.87	125.83	127.29
06/25/2007	127.5	128.29	126.92	127.83
06/26/2007	127.5	128.62	127.29	128.04
06/27/2007	127.62	128.33	124.87	125.29
06/28/2007	126.17	127.42	125.25	125.83
06/29/2007	125.92	128.33	125.92	127.33
07/02/2007	127.33	128.17	126.58	126.71
07/03/2007	128.79	129.04	126.21	126.58
07/04/2007	127.83	130.25	126.62	129.5
07/05/2007	130.5	131.21	126.33	127.42
07/06/2007	127.5	130.21	127.5	129.29
07/09/2007	129.29	131.83	128.87	130.96
07/10/2007	131.67	131.83	129.25	129.92
07/11/2007	130	130	127.75	129.04
07/12/2007	129.33	131.17	129.21	130.75
07/13/2007	129.29	132.83	129.29	130.92
07/16/2007	131.67	131.83	128.42	129.12
07/17/2007	129.71	133	128.92	129.25
07/18/2007	129.17	130.17	127.92	129.79
07/19/2007	129.79	130.83	128.67	130.21
07/20/2007	130.83	133.42	128.29	128.96
07/23/2007	129.17	131.83	127.33	131.54
07/24/2007	132.17	138.62	131.67	136.37
07/25/2007	136.37	141.25	134.33	139.71
07/26/2007	141.67	142.08	138.58	140.12
07/27/2007	139.17	139.17	133.33	134.37
07/30/2007	134.25	136.58	133.96	136
07/31/2007	137.5	140.67	134.67	138.17
08/01/2007	136.83	136.83	132.96	133.62
08/02/2007	134.25	137.96	132.54	135.29
08/03/2007	137.04	140.29	136.08	138.25
08/06/2007	134.17	137.87	133.67	136.29
08/07/2007	137.33	139.92	137.33	138.96
08/08/2007	140.42	144.62	139.17	142.46
08/09/2007	144.58	146.58	140.25	141.42
08/10/2007	137.58	138.75	135	137.37
08/13/2007	139.54	140.83	138.37	139.96
08/14/2007	140	147.17	140	143.92
08/16/2007	137.54	141.87	137.54	140.08
08/17/2007	139.17	141.25	131.79	135.54
08/20/2007	137.5	141.62	135.92	136.54
08/21/2007	136.67	139.08	132.5	133.04
08/22/2007	133.33	135.21	130.08	134.08
08/23/2007	137.17	137.17	131.83	133.5
08/24/2007	134.17	136.75	133	136.5
08/27/2007	137.5	141.5	137.5	140
08/28/2007	141.33	141.33	138.67	139.5
08/29/2007	136.33	138.75	136.33	137.71
08/30/2007	138.33	140.08	136.12	138.67
08/31/2007	139.92	145.54	138.08	142.83
09/03/2007	145	156.58	143.75	154.46
09/04/2007	156.17	156.17	150.62	151.04
09/05/2007	153.17	157.21	151.25	154.67
09/06/2007	153.25	155.83	152.75	155.17
09/07/2007	155.75	159.33	153.87	155.87
09/10/2007	154.17	160	154.08	159.25
09/11/2007	160.67	164.58	157.54	163.33
09/12/2007	163.33	164.5	157.96	158.71
09/13/2007	159.54	160.75	157.5	159.96
09/14/2007	161.25	162.5	153.79	154.79
09/17/2007	157.5	157.5	151.08	152.96
09/18/2007	152.54	155	151.67	153.83
09/19/2007	157.92	159.12	155.37	157.83
09/20/2007	159.58	162.17	156.17	157.92
09/21/2007	157.25	157.92	151.67	156.12
09/24/2007	155.67	165	155	163.71
09/25/2007	163.33	166.67	159.83	162.04
09/26/2007	162.46	164.17	159.37	159.58
09/27/2007	160.67	162.46	157.71	161.62
09/28/2007	161.67	163.96	160.58	161.62
10/01/2007	162.71	172.08	162.21	172.08
10/03/2007	173.83	186.42	168.79	180.67
10/04/2007	183.33	189.54	177.62	188.62
10/05/2007	191.67	192.5	177.12	178.71
10/08/2007	179.17	182.37	167.58	170.75
10/09/2007	168.33	182.17	163.5	181.79
10/10/2007	183.33	186.58	175.5	182.75
10/11/2007	183.33	186.25	181.75	185.46
10/12/2007	186.17	187.96	179.67	181.37
10/15/2007	182.5	190.46	180.67	189.5
10/16/2007	189.92	195.83	186.29	192.92
10/17/2007	186.67	186.67	168.04	183.71
10/18/2007	184.96	192.42	169.17	173.62
10/19/2007	177.5	177.5	165.92	167.96
10/22/2007	162.5	169.5	160.12	166.33
10/23/2007	172.42	183.75	167.5	182.33
10/24/2007	185.83	187.5	179.71	185.12
10/25/2007	186.79	187.5	183	185.46
10/26/2007	186.25	192.5	183.33	190.75
10/29/2007	194.17	200	193.33	194.37
10/30/2007	195.83	199.17	190.83	195.21
10/31/2007	196.67	202.5	195	199.08
11/01/2007	202.46	203.92	190.17	191.79
11/02/2007	190.83	197.42	184.21	195.71
11/05/2007	196.58	202.42	195.12	197.54
11/06/2007	199.25	207.5	198.75	200.37
11/07/2007	200.83	205.08	195.25	200.62
11/08/2007	195.83	204.08	195.83	200.08
11/09/2007	208.21	208.21	197.5	200.96
11/12/2007	197.5	214.58	195.62	211.21
11/13/2007	210.83	232.25	210.83	226.79
11/14/2007	231.67	235	225.96	231.29
11/15/2007	232.5	236.08	223	224.5
11/16/2007	222.87	228.04	219.37	220.33
11/19/2007	222.08	226.67	219.67	220.75
11/20/2007	224.83	224.83	215.46	216.54
11/21/2007	197	217.33	197	199.5
11/22/2007	199.17	202.33	182.96	189.42
11/23/2007	193.33	198.92	191.04	197.29
11/26/2007	196.92	203.58	195.83	198.92
11/27/2007	198.25	199.17	194.17	195.83
11/28/2007	197.42	201.25	190.87	192.37
11/29/2007	194.17	198.5	187.67	192.71
11/30/2007	192.67	199.58	191.71	197.21
12/03/2007	198.33	202.87	198.33	200.17
12/04/2007	200.83	203.25	198.33	199.29
12/05/2007	200.42	205.17	200	204.25
12/06/2007	207.5	211.54	202.12	204.33
12/07/2007	206.25	209.5	198.33	204.83
12/10/2007	206.42	206.42	200	201.04
12/11/2007	202.5	206.67	201.46	202.96
12/12/2007	202.96	210	198.33	209.29
12/13/2007	210.83	211.04	201.67	204.79
12/14/2007	204.79	208.33	202.79	205.71
12/17/2007	204.58	205.75	187.5	190.08
12/18/2007	190.83	195.83	188.75	193.17
12/19/2007	195.83	197.46	187.5	190.75
12/20/2007	192.5	193.25	189	190.71
12/24/2007	193.33	198.33	193.33	197.21
12/26/2007	199.17	204.12	197.58	199.71
12/27/2007	200.96	201.67	197.17	200.17
12/28/2007	200.83	204.17	198.58	201.17
12/31/2007	203.33	210.67	201.58	209.08

Menu

Create your free account now!

NTPC.NS: NTPC Limited Historical Data

2007 Historical Chart

Average

Low

High