NTPC.NS
NTPC Limited
09:59:58
365.8 ₹
0.0000 (%0.00)
Previous Close: 361.95
Day Low₺359.95
Day High₺368
NTPC.NS: NTPC Limited Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 152.4533
CLOSE 151.8947
Low
LOW 94.17
High
HIGH 242.29
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2008 | 210.83 | 216.58 | 207.75 | 214.54 |
| 01/02/2008 | 215.83 | 217.17 | 208.75 | 214.25 |
| 01/03/2008 | 214.17 | 231.87 | 211.87 | 230.08 |
| 01/04/2008 | 229.17 | 233.08 | 225.04 | 226.21 |
| 01/07/2008 | 225 | 229.08 | 220.08 | 224 |
| 01/08/2008 | 225 | 227.37 | 216.12 | 220.75 |
| 01/09/2008 | 221.87 | 232.83 | 218.42 | 230.96 |
| 01/10/2008 | 230.83 | 236.21 | 219.54 | 221.54 |
| 01/11/2008 | 222.58 | 228.71 | 218.42 | 226.87 |
| 01/14/2008 | 229.17 | 239.92 | 225 | 237.21 |
| 01/15/2008 | 240.83 | 242.29 | 225.83 | 228.33 |
| 01/16/2008 | 225.12 | 225.42 | 210.37 | 215.37 |
| 01/17/2008 | 216.62 | 219.37 | 211.04 | 212.92 |
| 01/18/2008 | 210.83 | 215.92 | 196.17 | 199.33 |
| 01/21/2008 | 199.17 | 199.17 | 162.5 | 171.5 |
| 01/22/2008 | 167.08 | 179.17 | 138.37 | 163.67 |
| 01/23/2008 | 174.79 | 189.92 | 166.75 | 184.67 |
| 01/24/2008 | 189.42 | 195.58 | 166.67 | 169.62 |
| 01/25/2008 | 183.29 | 187.08 | 173.87 | 185.67 |
| 01/28/2008 | 176.67 | 181.67 | 172.5 | 177.17 |
| 01/29/2008 | 181.42 | 183.33 | 175.08 | 176.29 |
| 01/30/2008 | 177.92 | 181.25 | 166.67 | 168 |
| 01/31/2008 | 169.17 | 172.83 | 161.67 | 163.37 |
| 02/01/2008 | 165.83 | 172.29 | 164.17 | 171.37 |
| 02/04/2008 | 179 | 181.58 | 173.67 | 178.83 |
| 02/05/2008 | 178.92 | 189.5 | 176.25 | 185.75 |
| 02/06/2008 | 166.67 | 184.67 | 166.67 | 180.67 |
| 02/07/2008 | 180.75 | 183.33 | 170.83 | 171.96 |
| 02/08/2008 | 173.33 | 174.08 | 165.46 | 169.42 |
| 02/11/2008 | 171.67 | 171.67 | 154.17 | 157.96 |
| 02/12/2008 | 160.83 | 162.5 | 151.75 | 154.17 |
| 02/13/2008 | 157.42 | 160.12 | 153 | 156.5 |
| 02/14/2008 | 162.42 | 168.42 | 160.83 | 167.46 |
| 02/15/2008 | 165 | 171.37 | 160.96 | 170.12 |
| 02/18/2008 | 171.67 | 174.71 | 168 | 170.58 |
| 02/19/2008 | 172.12 | 174.42 | 169.83 | 170.67 |
| 02/20/2008 | 170.67 | 170.67 | 162.54 | 164.83 |
| 02/21/2008 | 170.83 | 170.83 | 164.25 | 167 |
| 02/22/2008 | 163.54 | 165.83 | 162.92 | 164.71 |
| 02/25/2008 | 165.58 | 170.25 | 163.79 | 169.46 |
| 02/26/2008 | 169.62 | 171.67 | 168.79 | 169.87 |
| 02/27/2008 | 173.04 | 174.62 | 167.92 | 168.92 |
| 02/28/2008 | 169.08 | 171.67 | 165.58 | 169.62 |
| 02/29/2008 | 170 | 172.79 | 163.58 | 168.33 |
| 03/03/2008 | 166.33 | 166.33 | 156.54 | 157.5 |
| 03/04/2008 | 157.58 | 162.25 | 155 | 158.92 |
| 03/05/2008 | 160 | 163.67 | 158.46 | 162.54 |
| 03/07/2008 | 158.33 | 161.42 | 151.33 | 154.12 |
| 03/10/2008 | 154.17 | 157 | 134.42 | 154.62 |
| 03/11/2008 | 154.25 | 162.08 | 152.5 | 160.92 |
| 03/12/2008 | 165.83 | 166.58 | 161.33 | 162.21 |
| 03/13/2008 | 160 | 160 | 152.08 | 155.33 |
| 03/14/2008 | 155.33 | 163.25 | 154.29 | 162.5 |
| 03/17/2008 | 158.46 | 160 | 154.46 | 156.5 |
| 03/18/2008 | 154.58 | 162.42 | 154.58 | 158.42 |
| 03/19/2008 | 162.79 | 165.83 | 158.46 | 159.83 |
| 03/24/2008 | 160.17 | 163.08 | 157.33 | 159.46 |
| 03/25/2008 | 160.92 | 167.12 | 160.42 | 166.54 |
| 03/26/2008 | 165.83 | 169.5 | 162.58 | 163.87 |
| 03/27/2008 | 162.42 | 165.58 | 161.42 | 164.33 |
| 03/28/2008 | 166.62 | 171.67 | 165 | 170.29 |
| 03/31/2008 | 171.75 | 171.75 | 161.87 | 163.83 |
| 04/01/2008 | 165.83 | 166.58 | 158.46 | 162.62 |
| 04/02/2008 | 164.37 | 169.08 | 160.25 | 161.5 |
| 04/03/2008 | 162.5 | 164.29 | 160.04 | 161.62 |
| 04/04/2008 | 161.75 | 162.5 | 156.79 | 157.75 |
| 04/07/2008 | 159.58 | 163.33 | 157.87 | 158.5 |
| 04/08/2008 | 158.33 | 159 | 154.71 | 155.54 |
| 04/09/2008 | 155.83 | 159.42 | 153.58 | 156.29 |
| 04/10/2008 | 156.5 | 158.21 | 153 | 155 |
| 04/11/2008 | 155.83 | 157.92 | 153.58 | 155.71 |
| 04/15/2008 | 155.42 | 160.21 | 151.67 | 159.5 |
| 04/16/2008 | 161.67 | 162.33 | 154.92 | 156.12 |
| 04/17/2008 | 165 | 165 | 157.25 | 157.83 |
| 04/21/2008 | 159 | 162.71 | 157.5 | 161.83 |
| 04/22/2008 | 162.42 | 166.29 | 160.96 | 163.25 |
| 04/23/2008 | 164.17 | 165.75 | 162.62 | 163.25 |
| 04/24/2008 | 164.58 | 164.58 | 157.71 | 158.58 |
| 04/25/2008 | 160 | 161.5 | 158.25 | 160.54 |
| 04/28/2008 | 162.25 | 162.58 | 159.62 | 160.83 |
| 04/29/2008 | 162.5 | 163.33 | 160.92 | 162.29 |
| 04/30/2008 | 162.71 | 166.04 | 162.71 | 163.96 |
| 05/02/2008 | 166.62 | 168.75 | 165.42 | 167.29 |
| 05/05/2008 | 168.33 | 169.08 | 164.29 | 165.25 |
| 05/06/2008 | 164.33 | 166.08 | 161.75 | 163.42 |
| 05/07/2008 | 163.33 | 164 | 160.62 | 162.42 |
| 05/08/2008 | 162.42 | 162.42 | 159.5 | 160.62 |
| 05/09/2008 | 160 | 160.75 | 159.17 | 159.96 |
| 05/12/2008 | 159.96 | 161.54 | 157.08 | 160.08 |
| 05/13/2008 | 160.83 | 161.62 | 157.92 | 159.62 |
| 05/14/2008 | 159.17 | 159.83 | 155.33 | 158.37 |
| 05/15/2008 | 160 | 161.21 | 157.83 | 159.46 |
| 05/16/2008 | 159.83 | 160.33 | 158.37 | 159.17 |
| 05/20/2008 | 160 | 160 | 154.17 | 155 |
| 05/21/2008 | 154.17 | 154.92 | 150.96 | 151.67 |
| 05/22/2008 | 150.21 | 151.46 | 147.58 | 148.96 |
| 05/23/2008 | 148.96 | 150 | 145.83 | 147.33 |
| 05/26/2008 | 147.33 | 148.92 | 143.75 | 146.29 |
| 05/27/2008 | 146.67 | 149.79 | 146.5 | 147.87 |
| 05/28/2008 | 148.75 | 148.92 | 145 | 147.33 |
| 05/29/2008 | 148.33 | 148.92 | 140.08 | 142.71 |
| 05/30/2008 | 144.17 | 145.75 | 141.92 | 143.62 |
| 06/02/2008 | 143.62 | 144.62 | 133.5 | 134.5 |
| 06/03/2008 | 134 | 134.5 | 130.96 | 133.25 |
| 06/04/2008 | 133.33 | 136.42 | 130.54 | 131.54 |
| 06/05/2008 | 131.67 | 140 | 130.87 | 139.08 |
| 06/06/2008 | 139.33 | 142 | 136.33 | 138 |
| 06/09/2008 | 135 | 138.25 | 130.83 | 136.08 |
| 06/10/2008 | 136.67 | 136.67 | 130.96 | 134.62 |
| 06/11/2008 | 135.42 | 139.79 | 134.92 | 138.08 |
| 06/12/2008 | 137.5 | 137.5 | 132.92 | 135.96 |
| 06/13/2008 | 139.92 | 139.92 | 132.58 | 134.37 |
| 06/16/2008 | 135.83 | 138.96 | 135.5 | 138.37 |
| 06/17/2008 | 139.08 | 141.08 | 138.79 | 140.17 |
| 06/18/2008 | 141.04 | 143.54 | 138.79 | 139.42 |
| 06/19/2008 | 138.04 | 139.17 | 136.67 | 138.17 |
| 06/20/2008 | 140.58 | 142 | 134.58 | 135.75 |
| 06/23/2008 | 134.25 | 137.83 | 132.58 | 135.12 |
| 06/24/2008 | 135.42 | 137.5 | 127.75 | 129.67 |
| 06/25/2008 | 129.08 | 132.5 | 126.04 | 130.62 |
| 06/26/2008 | 132.87 | 132.87 | 125.42 | 129.33 |
| 06/27/2008 | 125 | 127.46 | 123.33 | 125.67 |
| 06/30/2008 | 126.67 | 128.87 | 124.67 | 126.58 |
| 07/01/2008 | 126.75 | 129.79 | 125.54 | 127.62 |
| 07/02/2008 | 125 | 133.33 | 125 | 132.42 |
| 07/03/2008 | 133.25 | 133.33 | 125 | 127.12 |
| 07/04/2008 | 127.12 | 129.92 | 125.83 | 128.25 |
| 07/07/2008 | 130.83 | 132 | 127.92 | 129.67 |
| 07/08/2008 | 130.75 | 136.58 | 126.25 | 134.42 |
| 07/09/2008 | 137.42 | 142.08 | 135.83 | 140.37 |
| 07/10/2008 | 138.42 | 141.42 | 137.33 | 139.12 |
| 07/11/2008 | 138.25 | 139.92 | 132.04 | 135 |
| 07/14/2008 | 135 | 141.25 | 133.67 | 139.17 |
| 07/15/2008 | 137.5 | 137.5 | 134.33 | 135.33 |
| 07/16/2008 | 135.83 | 137.71 | 132.5 | 135.29 |
| 07/17/2008 | 136.67 | 140.83 | 135.83 | 137.75 |
| 07/18/2008 | 138.33 | 145.83 | 135.83 | 144.83 |
| 07/21/2008 | 145 | 152.62 | 143.54 | 151.25 |
| 07/22/2008 | 150.83 | 155.71 | 149.17 | 154.12 |
| 07/23/2008 | 158.17 | 164.08 | 156.67 | 158.71 |
| 07/24/2008 | 159.17 | 161.04 | 151.79 | 154.62 |
| 07/25/2008 | 154.17 | 158.17 | 151.29 | 156.42 |
| 07/28/2008 | 155.83 | 157.92 | 153 | 153.96 |
| 07/29/2008 | 150.54 | 153.75 | 145.96 | 148.75 |
| 07/30/2008 | 150 | 150.67 | 140.87 | 142.42 |
| 07/31/2008 | 141.71 | 146.58 | 140.42 | 141.96 |
| 08/01/2008 | 143.42 | 148.17 | 140.08 | 147.33 |
| 08/04/2008 | 148.33 | 150.29 | 144.46 | 145.62 |
| 08/05/2008 | 146.67 | 152.92 | 145.46 | 152.33 |
| 08/06/2008 | 153.04 | 156.17 | 149.5 | 150.5 |
| 08/07/2008 | 151.67 | 155.71 | 150 | 153 |
| 08/08/2008 | 154.17 | 154.58 | 150.5 | 154.12 |
| 08/11/2008 | 156.67 | 157.5 | 151.96 | 154.83 |
| 08/12/2008 | 155 | 158.12 | 152.54 | 154.29 |
| 08/13/2008 | 151.08 | 156.33 | 151.08 | 155.33 |
| 08/14/2008 | 155.75 | 155.75 | 150.25 | 151.25 |
| 08/18/2008 | 151.25 | 153 | 147.58 | 150.29 |
| 08/19/2008 | 148.75 | 152.46 | 148.58 | 151.46 |
| 08/20/2008 | 152.42 | 155 | 152.17 | 153.25 |
| 08/21/2008 | 152.96 | 152.96 | 143.79 | 144.58 |
| 08/22/2008 | 143.33 | 144.17 | 138.62 | 142.12 |
| 08/25/2008 | 141.21 | 144.75 | 141.21 | 142.5 |
| 08/26/2008 | 141.67 | 144.08 | 140.5 | 143.42 |
| 08/27/2008 | 143.83 | 144.75 | 141.5 | 142.75 |
| 08/28/2008 | 143 | 143.25 | 140.83 | 141.42 |
| 08/29/2008 | 142.5 | 146.54 | 142.5 | 145.75 |
| 09/01/2008 | 144.96 | 145.25 | 141.08 | 144.33 |
| 09/02/2008 | 145.08 | 150 | 143.54 | 147.62 |
| 09/04/2008 | 141.67 | 147 | 141.67 | 145.08 |
| 09/05/2008 | 143.25 | 145.75 | 141.92 | 144.58 |
| 09/08/2008 | 157.5 | 160 | 148.33 | 151.29 |
| 09/09/2008 | 151.17 | 151.17 | 148.17 | 149.58 |
| 09/10/2008 | 149.17 | 151.04 | 147.79 | 148.42 |
| 09/11/2008 | 147.5 | 149.12 | 143.42 | 144.37 |
| 09/12/2008 | 146.67 | 149 | 142.92 | 144.96 |
| 09/15/2008 | 141.71 | 142.92 | 135.42 | 142 |
| 09/16/2008 | 137.5 | 143.12 | 136 | 142 |
| 09/17/2008 | 143.25 | 143.25 | 137.83 | 140.92 |
| 09/18/2008 | 137.5 | 146.62 | 132.5 | 145.04 |
| 09/19/2008 | 147.5 | 152.5 | 146.67 | 152.46 |
| 09/22/2008 | 154.17 | 155 | 149.42 | 151.46 |
| 09/23/2008 | 150 | 152.5 | 148 | 149.62 |
| 09/24/2008 | 150.83 | 152.42 | 147.12 | 148.29 |
| 09/25/2008 | 148.83 | 150.42 | 143.67 | 149.21 |
| 09/26/2008 | 148.83 | 148.83 | 144.17 | 145.29 |
| 09/29/2008 | 145.75 | 147.5 | 135.92 | 138.54 |
| 09/30/2008 | 134.17 | 146.21 | 133.42 | 143.25 |
| 10/01/2008 | 144.17 | 146.25 | 141.12 | 144.96 |
| 10/03/2008 | 145.83 | 147.54 | 141.96 | 143.21 |
| 10/06/2008 | 141.5 | 142.42 | 137.75 | 140.37 |
| 10/07/2008 | 144.17 | 148.21 | 141.67 | 147.04 |
| 10/08/2008 | 142.08 | 147.87 | 137.12 | 146.46 |
| 10/10/2008 | 136.67 | 144.83 | 132.08 | 137.71 |
| 10/13/2008 | 133.33 | 149.58 | 133.33 | 148.29 |
| 10/14/2008 | 150.83 | 153.25 | 143.83 | 145.58 |
| 10/15/2008 | 142.71 | 146.17 | 138.54 | 139.42 |
| 10/16/2008 | 137.5 | 141.62 | 128.79 | 138.25 |
| 10/17/2008 | 140.75 | 141.42 | 123.33 | 125.21 |
| 10/20/2008 | 125 | 129.17 | 120.5 | 126.25 |
| 10/21/2008 | 129.17 | 132.04 | 125.25 | 127.04 |
| 10/22/2008 | 125.83 | 126 | 119.17 | 120.25 |
| 10/23/2008 | 118.33 | 123.87 | 115 | 119.33 |
| 10/24/2008 | 116.67 | 118.75 | 105.17 | 108.71 |
| 10/27/2008 | 108.37 | 108.37 | 94.17 | 104.79 |
| 10/28/2008 | 103.33 | 111.67 | 103.33 | 110.46 |
| 10/29/2008 | 113.17 | 113.25 | 106.75 | 111.67 |
| 10/31/2008 | 113.33 | 119.67 | 112.71 | 117.58 |
| 11/03/2008 | 120.83 | 128.33 | 119.04 | 125.79 |
| 11/04/2008 | 125 | 129.17 | 122.96 | 126.58 |
| 11/05/2008 | 127.08 | 129.5 | 122.21 | 122.92 |
| 11/06/2008 | 121.5 | 125.33 | 117.92 | 120.33 |
| 11/07/2008 | 117.62 | 129.04 | 117.62 | 126.17 |
| 11/10/2008 | 129.17 | 138.12 | 127.92 | 135.71 |
| 11/11/2008 | 135.54 | 136.33 | 125 | 125.87 |
| 11/12/2008 | 124.25 | 132.5 | 123.87 | 125.17 |
| 11/14/2008 | 126.87 | 128.92 | 121.37 | 124.46 |
| 11/17/2008 | 125 | 127.42 | 120.87 | 125.54 |
| 11/18/2008 | 123.33 | 125.83 | 114.33 | 116.08 |
| 11/19/2008 | 115.83 | 118.75 | 112.67 | 113.33 |
| 11/20/2008 | 112.17 | 116.54 | 108.67 | 115.46 |
| 11/21/2008 | 114.37 | 127.42 | 113.33 | 125.46 |
| 11/24/2008 | 125.75 | 129.46 | 123.62 | 127.92 |
| 11/25/2008 | 132.5 | 133.33 | 127.21 | 128.25 |
| 11/26/2008 | 128.42 | 138.33 | 126.04 | 137.08 |
| 11/27/2008 | 137.08 | 137.08 | 137.08 | 137.08 |
| 11/28/2008 | 136.58 | 138.67 | 130.96 | 132.87 |
| 12/01/2008 | 131.67 | 137.25 | 129.17 | 130.37 |
| 12/02/2008 | 126.83 | 134.17 | 126 | 133.46 |
| 12/03/2008 | 134 | 135.67 | 129.83 | 132.46 |
| 12/04/2008 | 130.83 | 138.33 | 130.83 | 137.54 |
| 12/05/2008 | 136.67 | 139.04 | 131.5 | 133.75 |
| 12/08/2008 | 136 | 141.67 | 135.12 | 138.54 |
| 12/10/2008 | 139.17 | 142.96 | 138.75 | 140.75 |
| 12/11/2008 | 141.58 | 141.58 | 136.12 | 139.25 |
| 12/12/2008 | 138.33 | 138.33 | 134.17 | 137.42 |
| 12/15/2008 | 137.92 | 142.37 | 137.5 | 140.46 |
| 12/16/2008 | 140.42 | 146.67 | 138.87 | 145.54 |
| 12/17/2008 | 145.92 | 147.5 | 143.33 | 144.83 |
| 12/18/2008 | 144.17 | 153.33 | 143.33 | 152.5 |
| 12/19/2008 | 153.42 | 154.5 | 149.42 | 151.83 |
| 12/22/2008 | 160 | 160 | 149.17 | 151.42 |
| 12/23/2008 | 150 | 151.96 | 147.87 | 149.75 |
| 12/24/2008 | 148.42 | 149.62 | 146.25 | 148.25 |
| 12/26/2008 | 149.17 | 151 | 146.37 | 147.33 |
| 12/29/2008 | 147.33 | 148.29 | 142.67 | 147.54 |
| 12/30/2008 | 150 | 152.25 | 146.33 | 151.29 |
| 12/31/2008 | 154.12 | 154.12 | 149.46 | 150.5 |