NTPC.NS: NTPC Limited Historical Data

2009 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 167.0809

CLOSE 166.8829

Low

LOW 137.71

High

HIGH 201.12

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2009	150.5	152.5	150.08	152.08
01/02/2009	152.5	154.67	150.42	153.46
01/05/2009	154.58	154.75	148.92	150.67
01/06/2009	153.33	153.33	145.08	147.54
01/07/2009	148.33	148.75	140.42	142.87
01/09/2009	142.46	149.87	139.25	148.54
01/12/2009	142.5	148.21	140.83	142.42
01/13/2009	140	142.87	137.71	140
01/14/2009	140.08	148.25	138.12	143
01/15/2009	141.75	141.75	137.79	138.92
01/16/2009	139.79	150.83	139.58	149.87
01/19/2009	150	151.58	147.29	148.67
01/20/2009	146.75	156.25	145.42	154.96
01/21/2009	152.25	155.62	148.37	149.96
01/22/2009	151.67	151.92	147.17	148.79
01/23/2009	148.33	151.17	144.67	149.87
01/27/2009	150.46	159.5	149.17	158.42
01/28/2009	158.42	160.92	155.96	159.37
01/29/2009	158.25	160.58	153	158.54
01/30/2009	156.17	158.83	153.46	158.04
02/02/2009	157.08	157.92	150.17	151
02/03/2009	151.67	153.33	146.17	147.42
02/04/2009	147.5	150.5	145.33	147.37
02/05/2009	147.5	148.08	145.42	147.37
02/06/2009	150	151.79	148.33	150.29
02/09/2009	151.67	153.12	148.46	152.46
02/10/2009	153.25	153.25	148.75	150.25
02/11/2009	148.42	152.46	147.62	150.37
02/12/2009	149.17	151.62	149.12	149.87
02/13/2009	150.58	153.71	150.42	152.46
02/16/2009	153.75	154.17	147.58	148.37
02/17/2009	147.54	149.12	144.25	145.12
02/18/2009	143.33	147.75	142.58	147
02/19/2009	146.67	149.54	146.25	149.25
02/20/2009	149.17	149.17	145.83	148.12
02/24/2009	145.92	149.75	145.92	148.5
02/25/2009	150.42	150.75	148.62	150.17
02/26/2009	150.25	154.83	148.87	153.96
02/27/2009	152.92	155	149.29	154.17
03/02/2009	151.67	151.67	147.08	149.04
03/03/2009	147.5	151.75	146.33	149
03/04/2009	149.58	150.58	146.87	149.87
03/05/2009	150	151	142.5	144
03/06/2009	143.33	149.08	140.83	148.04
03/09/2009	145.83	148.25	145.08	147.21
03/12/2009	149.96	150.33	142.62	145.04
03/13/2009	146.62	147.42	140.87	141.87
03/16/2009	142.5	143.75	139.37	142.62
03/17/2009	143.67	146.25	142.5	144.87
03/18/2009	145	147.46	145	145.92
03/19/2009	146.04	149.58	145	148.83
03/20/2009	149.17	149.17	146.37	147.96
03/23/2009	148.46	153.75	148.46	153.08
03/24/2009	153.33	155.75	148.92	151
03/25/2009	150.92	150.92	146.17	147.5
03/26/2009	149.5	154.08	147.25	151.08
03/27/2009	151.54	153.25	148.87	151.75
03/30/2009	139.58	154.58	139.58	152.92
03/31/2009	152.92	155	147.96	149.87
04/01/2009	150.42	150.42	146.71	148.75
04/02/2009	150.08	154.79	150.08	153.12
04/06/2009	155	157.42	152.58	153.83
04/08/2009	152.62	166.96	150.42	164.08
04/09/2009	166.75	169.17	160.08	161.83
04/13/2009	164.17	164.17	157.5	160.17
04/15/2009	161.08	166.21	151.79	164.75
04/16/2009	167.58	169.08	160.87	163.08
04/17/2009	163.5	171.5	158.83	161.25
04/20/2009	161.75	162.5	154.33	155.58
04/21/2009	156.42	159.08	152.75	155.96
04/22/2009	155.08	157.5	153.37	156.08
04/23/2009	156.58	160.62	155.42	159.92
04/24/2009	159.21	161	156.92	159.25
04/27/2009	158.33	159.17	155.96	156.87
04/28/2009	156.87	157.83	152.5	154.5
04/29/2009	155	159.92	154.21	158.33
04/30/2009	158.33	158.33	158.33	158.33
05/04/2009	160	165	160	161.25
05/05/2009	162.5	162.5	158.33	159.17
05/06/2009	159.96	163.67	157.62	161.79
05/07/2009	163.33	163.67	158.67	160
05/08/2009	160.08	162.17	157.58	158.25
05/11/2009	159.96	159.96	154.71	156.71
05/12/2009	157.5	159.96	155.96	159.37
05/13/2009	160.83	161.5	156.25	157.42
05/14/2009	156.58	159.5	155.83	157.37
05/15/2009	158.29	159.58	155.04	156.29
05/18/2009	163.33	187.5	163.33	172.17
05/19/2009	175.83	177.33	167.5	171.58
05/20/2009	170.83	175	169.25	173.79
05/21/2009	173.83	185.83	171.83	176.79
05/22/2009	177.5	184.75	176.08	180.5
05/25/2009	180	182.42	175.83	177
05/26/2009	177.5	177.71	165.83	168
05/27/2009	170.67	172.42	164.42	168.37
05/28/2009	170.67	176.42	168.33	173.17
05/29/2009	175.08	180.71	172.71	179.5
06/01/2009	182.33	192.92	180.92	191.12
06/02/2009	191.75	194.17	183.5	186.46
06/03/2009	188.08	190.83	184.17	185.21
06/04/2009	184.5	190.75	183.75	185.37
06/05/2009	187.5	187.5	182.08	183
06/08/2009	183.75	185.75	176.75	178.62
06/09/2009	177.25	178.92	173.67	177.5
06/10/2009	179.17	186.21	178.37	182.79
06/11/2009	184.17	190.58	182.5	188.08
06/12/2009	188	192.54	181.92	184.58
06/15/2009	186.92	193.25	180.62	184.33
06/16/2009	184.04	188.75	181.96	187.62
06/17/2009	187.58	187.92	176.08	178.08
06/18/2009	179.17	179.92	167.5	168.21
06/19/2009	170.75	170.75	160.83	165
06/22/2009	166.08	170.79	158.5	159.21
06/23/2009	151.67	164.71	151.67	163.42
06/24/2009	164.33	167.87	160	165.37
06/25/2009	165.42	167	159.17	161.71
06/26/2009	163.75	165.75	160.58	162.46
06/29/2009	163.33	166.25	162.58	164.42
06/30/2009	165.83	167.75	161.42	162.54
07/01/2009	165.58	165.58	160.12	163.21
07/02/2009	164.17	168.29	163.21	166.79
07/03/2009	167.5	172	165.25	170.33
07/06/2009	172.5	175.42	159.17	161
07/07/2009	163.29	163.67	158.58	161.08
07/08/2009	160.83	164.42	157.08	162.25
07/09/2009	162.58	162.92	160.5	161.79
07/10/2009	165	187.5	159.37	160.92
07/13/2009	158.37	160.83	158.37	159.87
07/14/2009	160	164.29	159.83	162.87
07/15/2009	164.17	166.92	163.37	165.83
07/16/2009	167.92	174	166.5	171.12
07/17/2009	171.67	173.17	169.71	171.04
07/20/2009	172.75	173.62	170.25	173.21
07/21/2009	173.87	173.87	168.04	169
07/22/2009	169.17	171.46	167.08	169.58
07/23/2009	170.62	173.83	170	173.33
07/24/2009	174.92	177	171.87	175.54
07/27/2009	175.87	179.12	175.87	178.75
07/28/2009	179.17	183.62	178.37	181.62
07/29/2009	180.83	181.87	175	178.5
07/30/2009	178.75	181.67	176.33	180.96
07/31/2009	183	183.33	178.54	179.67
08/03/2009	179.25	181.62	178.33	180.25
08/04/2009	180.83	183.71	178.62	180.08
08/05/2009	180.08	180.83	178.37	179.46
08/06/2009	179.96	182.08	174.42	175.5
08/07/2009	175	178.17	171.67	177
08/10/2009	179.21	181.46	173.42	175.42
08/11/2009	174.92	175.37	171.29	173.87
08/12/2009	171.71	174.92	170.17	174.08
08/13/2009	176.71	177.5	174.67	175.96
08/14/2009	176.62	176.79	169.62	171.71
08/17/2009	170.92	173.71	167.54	169.62
08/18/2009	169.33	171.87	168.75	171.08
08/19/2009	171.92	172.25	167.58	168.04
08/20/2009	170.04	171.5	169.25	170.12
08/21/2009	170.12	171.17	168.33	170.71
08/24/2009	171.71	173.75	170.29	172.29
08/25/2009	171.25	177	169.58	175.58
08/26/2009	176.67	177.83	174.29	175.42
08/27/2009	175.33	177.5	174.17	176.25
08/28/2009	175.79	176.58	172.79	174.83
08/31/2009	174	177.71	173.33	176.96
09/01/2009	177.08	178.71	172.58	174.71
09/02/2009	174.17	175.71	172.46	172.54
09/03/2009	173.37	173.92	169.37	171.33
09/04/2009	171.54	172.96	170	171.92
09/07/2009	173.33	173.54	171.92	172.62
09/08/2009	172.5	175.17	170.83	171.83
09/09/2009	171	172.71	170	171
09/10/2009	171.83	172.92	170.67	171
09/11/2009	173	173	170.67	171
09/14/2009	171	171.54	169.67	170.92
09/15/2009	172	175	171.5	174.58
09/16/2009	175	176.25	173.46	174.92
09/17/2009	175.04	175.83	172.83	173.71
09/18/2009	174.08	174.37	171.37	173.04
09/22/2009	172.58	175.54	172.5	174.17
09/23/2009	175.83	175.83	172.58	174
09/24/2009	173.33	178.33	172.83	177
09/25/2009	177	179.04	175.92	177.62
09/29/2009	178.08	179.42	175.54	177.08
09/30/2009	177.08	178.75	175.21	178.12
10/01/2009	177.92	178.75	174.17	175.42
10/05/2009	172.83	174.92	172.5	174.21
10/06/2009	175.04	175.62	170.92	173.96
10/07/2009	174.58	175.58	173.67	174.17
10/08/2009	175.21	177.25	174.71	176.58
10/09/2009	177.83	178.29	174.42	174.96
10/12/2009	174.58	178.08	173.92	175.33
10/13/2009	175.33	175.33	175.33	175.33
10/14/2009	175.92	179.83	175.17	178.67
10/15/2009	179.92	183.21	179	180.79
10/16/2009	183.25	185	177.87	179.12
10/20/2009	184.75	184.75	179.33	180
10/21/2009	180.58	181.67	178.87	180.17
10/22/2009	180	180.5	175.08	177.37
10/23/2009	179	180.71	177.58	179.04
10/26/2009	179.58	183.83	177.62	180.79
10/27/2009	179.29	182.83	179.04	181.25
10/28/2009	181.54	182.29	177.29	177.96
10/29/2009	177.5	177.5	171.54	173.46
10/30/2009	174.54	177.71	173.83	177
11/03/2009	176.54	177.67	169.62	171.21
11/04/2009	171.67	178.75	168.08	175.96
11/05/2009	175.92	176.62	172.33	175.25
11/06/2009	175.83	178.33	173.58	175.46
11/09/2009	175	176.83	174.75	175.92
11/10/2009	176.67	178.08	175.29	176.46
11/11/2009	175.67	179.92	175.25	179.29
11/12/2009	180	180.21	177.83	178.96
11/13/2009	179.12	181.42	178	179.12
11/16/2009	183.42	183.42	178.08	178.92
11/17/2009	179.87	179.87	177.67	179.29
11/18/2009	179.29	179.5	177.96	179.17
11/19/2009	179.83	180.87	176.83	177.96
11/20/2009	175.42	180	175.42	179.25
11/23/2009	180.25	182.04	178.58	179.87
11/24/2009	179.33	181.08	177.83	179.75
11/25/2009	180.42	181.08	178.96	179.33
11/26/2009	176.83	180.08	174.17	175.71
11/27/2009	175	176.67	171.79	173.42
11/30/2009	174.5	175.42	173.5	174.83
12/01/2009	175.83	176.46	174.25	175.37
12/02/2009	175.5	175.96	173.87	174.21
12/03/2009	174.25	175	173.58	174.33
12/04/2009	174.17	176.37	173.29	174.87
12/07/2009	173.58	175	171.04	172.42
12/08/2009	172.42	176.58	171.25	174.83
12/09/2009	173.46	174.92	172.54	172.79
12/10/2009	173.08	174.58	172.08	173.33
12/11/2009	174.17	174.67	173.12	174.25
12/14/2009	174.75	175.25	173	173.33
12/15/2009	175	175	172.75	173.62
12/16/2009	173.83	174	172.96	173.29
12/17/2009	173	174.17	172.5	173.08
12/18/2009	173.33	173.75	171.33	172.75
12/21/2009	173.33	174.5	171.79	173.75
12/22/2009	174.79	180.33	173.83	179
12/23/2009	180.75	192.33	180.25	191.5
12/24/2009	192.75	193.75	187.71	191.62
12/29/2009	195.42	197.42	192.5	194.04
12/30/2009	195.33	195.37	191.25	194.12
12/31/2009	196.04	201.12	194	196.37

Menu

Create your free account now!

NTPC.NS: NTPC Limited Historical Data

2009 Historical Chart

Average

Low

High