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
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 169.3422
CLOSE 168.8612
Low
LOW 146.12
High
HIGH 199.08
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 197.83 | 199.08 | 192.25 | 193.21 |
| 01/05/2010 | 195.17 | 195.71 | 190.12 | 191.08 |
| 01/06/2010 | 191.92 | 195.75 | 189.71 | 190.17 |
| 01/07/2010 | 191.5 | 191.5 | 187.71 | 190.21 |
| 01/08/2010 | 191.5 | 194.67 | 191 | 192.58 |
| 01/11/2010 | 194.25 | 196.12 | 193.33 | 194.12 |
| 01/12/2010 | 195 | 195.5 | 190.67 | 191.17 |
| 01/13/2010 | 190.08 | 192.87 | 189.25 | 191.17 |
| 01/14/2010 | 191.67 | 193.92 | 191.67 | 192.5 |
| 01/15/2010 | 195.42 | 195.42 | 192.5 | 193.54 |
| 01/18/2010 | 193.54 | 194.5 | 192.25 | 192.71 |
| 01/19/2010 | 193.54 | 194 | 189.25 | 189.75 |
| 01/20/2010 | 191.75 | 193.75 | 190.5 | 191.17 |
| 01/21/2010 | 191.67 | 192.46 | 185.54 | 186.25 |
| 01/22/2010 | 183.58 | 187.83 | 183 | 185.25 |
| 01/25/2010 | 185.83 | 187.08 | 183.83 | 186.5 |
| 01/27/2010 | 185.83 | 187.5 | 179.17 | 180.42 |
| 01/28/2010 | 182 | 184.58 | 176.71 | 178.37 |
| 01/29/2010 | 178.71 | 179.92 | 175.29 | 178.58 |
| 02/01/2010 | 180.83 | 180.83 | 175.5 | 176.08 |
| 02/02/2010 | 176.87 | 177.5 | 171.42 | 171.67 |
| 02/03/2010 | 173.33 | 176.58 | 171.67 | 174.87 |
| 02/04/2010 | 175.67 | 175.67 | 172.12 | 173.08 |
| 02/05/2010 | 171.67 | 175.58 | 169.62 | 170.25 |
| 02/08/2010 | 173.33 | 173.33 | 167.71 | 168.67 |
| 02/09/2010 | 168.67 | 171.17 | 168.33 | 170 |
| 02/10/2010 | 171.12 | 171.67 | 166.75 | 167.08 |
| 02/11/2010 | 167.5 | 170 | 167.08 | 169.37 |
| 02/15/2010 | 170 | 170.37 | 167.58 | 167.96 |
| 02/16/2010 | 168.25 | 169.33 | 167.29 | 169.04 |
| 02/17/2010 | 170.42 | 170.58 | 167.62 | 168.17 |
| 02/18/2010 | 168.17 | 171.58 | 167.5 | 170.92 |
| 02/19/2010 | 168.33 | 170.71 | 165.71 | 168.17 |
| 02/22/2010 | 170.75 | 170.75 | 167.62 | 168.54 |
| 02/23/2010 | 168.33 | 168.83 | 167.71 | 168.04 |
| 02/24/2010 | 164.17 | 170.79 | 164.17 | 170.33 |
| 02/25/2010 | 170.75 | 170.75 | 166.17 | 166.75 |
| 02/26/2010 | 167.25 | 170.42 | 167 | 169.21 |
| 03/02/2010 | 169.5 | 170.83 | 168.54 | 168.96 |
| 03/03/2010 | 169 | 173.46 | 168.96 | 172.75 |
| 03/04/2010 | 173.33 | 173.62 | 171.83 | 172.37 |
| 03/05/2010 | 173.25 | 173.5 | 171.17 | 171.62 |
| 03/08/2010 | 170.87 | 173.25 | 169.75 | 170.96 |
| 03/09/2010 | 171.17 | 171.54 | 168.67 | 169.17 |
| 03/10/2010 | 169.83 | 170.12 | 166.29 | 167 |
| 03/11/2010 | 167.25 | 169.67 | 166.29 | 168.96 |
| 03/12/2010 | 169.58 | 169.75 | 166.58 | 166.75 |
| 03/15/2010 | 166.17 | 168.54 | 166.17 | 168.04 |
| 03/16/2010 | 168.21 | 169.87 | 168.04 | 169.21 |
| 03/17/2010 | 169.58 | 171.04 | 169 | 170.08 |
| 03/18/2010 | 169.58 | 169.58 | 167.58 | 167.87 |
| 03/19/2010 | 169.12 | 169.58 | 167.62 | 169 |
| 03/22/2010 | 169.17 | 169.17 | 167.17 | 168.17 |
| 03/23/2010 | 169.58 | 170.04 | 167.96 | 169.62 |
| 03/25/2010 | 169.62 | 169.62 | 165.04 | 167.21 |
| 03/26/2010 | 167.67 | 169.33 | 167.54 | 168.79 |
| 03/29/2010 | 168.79 | 169.92 | 167.87 | 169.33 |
| 03/30/2010 | 169.21 | 169.79 | 168.83 | 169.17 |
| 03/31/2010 | 169.17 | 173.5 | 168.92 | 172.71 |
| 04/01/2010 | 172.71 | 173.92 | 171.54 | 173.08 |
| 04/05/2010 | 173.33 | 174.46 | 172.08 | 174.17 |
| 04/06/2010 | 175.08 | 176.04 | 172.71 | 174.87 |
| 04/07/2010 | 175 | 176.62 | 174.25 | 176.21 |
| 04/08/2010 | 176.62 | 177 | 174.37 | 175.33 |
| 04/09/2010 | 175.33 | 176.87 | 174.79 | 176.42 |
| 04/12/2010 | 174.75 | 177.12 | 172.92 | 173.25 |
| 04/13/2010 | 174.58 | 175.21 | 172.75 | 174.42 |
| 04/15/2010 | 176.67 | 176.67 | 173.25 | 174.5 |
| 04/16/2010 | 173.67 | 174.62 | 172.42 | 172.87 |
| 04/19/2010 | 171.5 | 174.08 | 169.33 | 171.96 |
| 04/20/2010 | 172.08 | 173.75 | 170.46 | 171.25 |
| 04/21/2010 | 171.83 | 172.92 | 171.33 | 172.33 |
| 04/22/2010 | 171.67 | 173.33 | 170.92 | 172.21 |
| 04/23/2010 | 173.33 | 173.33 | 170.21 | 170.67 |
| 04/26/2010 | 172.33 | 172.33 | 170.21 | 170.67 |
| 04/27/2010 | 170.67 | 172.33 | 170.08 | 172.04 |
| 04/28/2010 | 170.87 | 172.42 | 170.29 | 171.79 |
| 04/29/2010 | 171.17 | 173.08 | 169.08 | 169.33 |
| 04/30/2010 | 170 | 174.25 | 169.67 | 172.96 |
| 05/03/2010 | 172 | 173.33 | 170.46 | 170.79 |
| 05/04/2010 | 170.79 | 171.96 | 169.58 | 170.08 |
| 05/05/2010 | 167.5 | 171.62 | 167.5 | 170.96 |
| 05/06/2010 | 171.58 | 171.58 | 169.17 | 170.04 |
| 05/07/2010 | 170.04 | 171.67 | 167.67 | 168.83 |
| 05/10/2010 | 170 | 171.62 | 169.17 | 171.04 |
| 05/11/2010 | 171.67 | 171.67 | 169.29 | 170.75 |
| 05/12/2010 | 170.42 | 172.08 | 170.04 | 171.87 |
| 05/13/2010 | 171.25 | 173.71 | 171.25 | 173.12 |
| 05/14/2010 | 173.12 | 173.5 | 170.96 | 171.54 |
| 05/17/2010 | 170.04 | 171.54 | 168.33 | 170 |
| 05/18/2010 | 169.17 | 171.54 | 168.33 | 170.96 |
| 05/19/2010 | 173.33 | 173.33 | 166.92 | 168.17 |
| 05/20/2010 | 168.17 | 171.54 | 166 | 170.46 |
| 05/21/2010 | 169.17 | 170 | 162.96 | 163.5 |
| 05/24/2010 | 165.83 | 166.25 | 163.54 | 165.17 |
| 05/25/2010 | 165.17 | 165.71 | 158.42 | 160.58 |
| 05/26/2010 | 161.67 | 165 | 159.42 | 162.67 |
| 05/27/2010 | 163.71 | 165.71 | 160 | 164.46 |
| 05/28/2010 | 165.42 | 168 | 163.33 | 167.58 |
| 05/31/2010 | 167.5 | 169.87 | 166.17 | 168.58 |
| 06/01/2010 | 169.17 | 169.83 | 164.17 | 164.75 |
| 06/02/2010 | 165 | 166.21 | 163.33 | 164.58 |
| 06/03/2010 | 166.67 | 169.17 | 166.25 | 168.58 |
| 06/04/2010 | 168.42 | 170.25 | 168 | 168.5 |
| 06/07/2010 | 168.33 | 168.33 | 164.17 | 166.54 |
| 06/08/2010 | 166.67 | 168 | 165.54 | 166.79 |
| 06/09/2010 | 167.33 | 167.33 | 165.08 | 165.5 |
| 06/10/2010 | 165.92 | 167 | 165.58 | 166.67 |
| 06/11/2010 | 166.67 | 168.33 | 166.04 | 166.58 |
| 06/14/2010 | 168.21 | 168.21 | 165.21 | 166.62 |
| 06/15/2010 | 165.87 | 169.17 | 165.42 | 168.46 |
| 06/16/2010 | 167.5 | 169.17 | 165.96 | 167.04 |
| 06/17/2010 | 167.5 | 167.71 | 165.17 | 166.46 |
| 06/18/2010 | 167.5 | 168.33 | 165.42 | 167.33 |
| 06/21/2010 | 170.75 | 170.75 | 167.33 | 167.67 |
| 06/22/2010 | 167.08 | 167.92 | 166.08 | 166.37 |
| 06/23/2010 | 166.37 | 166.54 | 163.33 | 163.96 |
| 06/24/2010 | 164.17 | 164.87 | 161.75 | 162.17 |
| 06/25/2010 | 162.67 | 164.71 | 162.12 | 163.33 |
| 06/28/2010 | 162.92 | 166.04 | 162.92 | 165.79 |
| 06/29/2010 | 165.83 | 166.67 | 164.29 | 164.62 |
| 06/30/2010 | 162.58 | 167 | 162.58 | 166.33 |
| 07/01/2010 | 165.83 | 168.25 | 164.42 | 166.62 |
| 07/02/2010 | 167.08 | 169.17 | 166.79 | 168.71 |
| 07/05/2010 | 169.17 | 169.83 | 165.71 | 166.62 |
| 07/06/2010 | 166.67 | 168 | 166.25 | 167.25 |
| 07/07/2010 | 166.67 | 168.08 | 166.29 | 167.08 |
| 07/08/2010 | 167.5 | 167.83 | 166 | 166.17 |
| 07/09/2010 | 166.67 | 167.71 | 164.83 | 165.17 |
| 07/12/2010 | 165.71 | 167.75 | 165.67 | 166.17 |
| 07/13/2010 | 166.25 | 167.33 | 165.96 | 166.29 |
| 07/14/2010 | 166.83 | 167.75 | 165.46 | 165.96 |
| 07/15/2010 | 166.04 | 166.5 | 164.79 | 165.71 |
| 07/16/2010 | 167.46 | 167.46 | 164.54 | 165.42 |
| 07/19/2010 | 165.83 | 170.42 | 164.92 | 168.87 |
| 07/20/2010 | 169.58 | 170.67 | 168.54 | 169.33 |
| 07/21/2010 | 169.83 | 170 | 168.37 | 169 |
| 07/22/2010 | 168.75 | 171.21 | 167.75 | 170.33 |
| 07/23/2010 | 171.58 | 171.67 | 167.71 | 168.33 |
| 07/26/2010 | 168.67 | 169.08 | 166.75 | 168.12 |
| 07/27/2010 | 167.92 | 170.42 | 165.46 | 167.79 |
| 07/28/2010 | 167.79 | 168.29 | 165.58 | 166.04 |
| 07/29/2010 | 166.67 | 167.29 | 165.42 | 166.25 |
| 07/30/2010 | 166.67 | 166.67 | 165 | 165.62 |
| 08/02/2010 | 166.67 | 167 | 164.79 | 165.08 |
| 08/03/2010 | 165.83 | 166.17 | 164.67 | 164.96 |
| 08/04/2010 | 165.42 | 167.5 | 164.25 | 166.46 |
| 08/05/2010 | 166 | 167.08 | 164.87 | 165.21 |
| 08/06/2010 | 165.21 | 166 | 164.17 | 164.33 |
| 08/09/2010 | 165 | 166.58 | 164.58 | 166.25 |
| 08/10/2010 | 166.67 | 166.67 | 163.25 | 163.62 |
| 08/11/2010 | 163.75 | 164.67 | 163.08 | 163.37 |
| 08/12/2010 | 163.42 | 163.54 | 160.17 | 161.75 |
| 08/13/2010 | 162.5 | 163.96 | 161.25 | 163.12 |
| 08/16/2010 | 163.33 | 164.79 | 162.71 | 163.67 |
| 08/17/2010 | 164.37 | 164.37 | 161.54 | 162.42 |
| 08/18/2010 | 162.92 | 163.33 | 161.67 | 162.33 |
| 08/19/2010 | 162.5 | 163 | 161.33 | 161.71 |
| 08/20/2010 | 161.83 | 162.46 | 160.71 | 161.04 |
| 08/23/2010 | 161.33 | 162.58 | 160.67 | 161.83 |
| 08/24/2010 | 163 | 163.75 | 161.04 | 161.29 |
| 08/25/2010 | 161.29 | 162.96 | 161.08 | 161.5 |
| 08/26/2010 | 162 | 167.33 | 161.67 | 165.46 |
| 08/27/2010 | 165 | 166.42 | 162.5 | 163.71 |
| 08/30/2010 | 165 | 165 | 162.29 | 162.83 |
| 08/31/2010 | 162.83 | 164.08 | 161.75 | 163.29 |
| 09/01/2010 | 163.42 | 164.92 | 162.83 | 164.62 |
| 09/02/2010 | 165.42 | 165.42 | 162.58 | 163 |
| 09/03/2010 | 163.33 | 163.83 | 162.5 | 163.37 |
| 09/06/2010 | 164.83 | 164.83 | 158.42 | 163.83 |
| 09/07/2010 | 164.08 | 167.25 | 163.46 | 166.37 |
| 09/08/2010 | 165.33 | 166.58 | 164.58 | 166.21 |
| 09/09/2010 | 164.08 | 169.58 | 163.46 | 168.87 |
| 09/13/2010 | 170.71 | 173.75 | 168.46 | 173 |
| 09/14/2010 | 172.5 | 174.17 | 170 | 171.58 |
| 09/15/2010 | 171.58 | 173.21 | 170.67 | 172.42 |
| 09/16/2010 | 171.67 | 174.58 | 171.04 | 172.04 |
| 09/17/2010 | 172.5 | 173.33 | 170.67 | 171.96 |
| 09/20/2010 | 173 | 173 | 170 | 171.08 |
| 09/21/2010 | 172.04 | 174.54 | 170.5 | 173.33 |
| 09/22/2010 | 173.33 | 174.37 | 172.21 | 173.62 |
| 09/23/2010 | 173.79 | 175.58 | 171.54 | 172.83 |
| 09/24/2010 | 171.67 | 175 | 171.04 | 174.42 |
| 09/27/2010 | 174.58 | 179.75 | 174.33 | 178.83 |
| 09/28/2010 | 178.83 | 183.33 | 178.33 | 182.92 |
| 09/29/2010 | 183.33 | 184.33 | 179.92 | 180.83 |
| 09/30/2010 | 180.83 | 182.33 | 179.25 | 180.79 |
| 10/01/2010 | 181.54 | 183.33 | 180.58 | 182.87 |
| 10/04/2010 | 184.29 | 185.25 | 181.04 | 181.62 |
| 10/05/2010 | 181.83 | 182.83 | 179.58 | 180.08 |
| 10/06/2010 | 180.83 | 182.21 | 180.21 | 180.5 |
| 10/07/2010 | 180.58 | 181.08 | 178.54 | 179.21 |
| 10/08/2010 | 179.42 | 180.54 | 177.21 | 178.87 |
| 10/11/2010 | 179.33 | 180.42 | 176.17 | 177.62 |
| 10/12/2010 | 177.92 | 177.92 | 174.75 | 175.25 |
| 10/13/2010 | 175.25 | 175.92 | 172.17 | 173.37 |
| 10/14/2010 | 174.08 | 175.42 | 167.5 | 168.79 |
| 10/15/2010 | 169.92 | 171.5 | 169 | 170.25 |
| 10/18/2010 | 170.83 | 173.21 | 168.37 | 172.83 |
| 10/19/2010 | 172.83 | 173.33 | 169.58 | 170.21 |
| 10/20/2010 | 169.37 | 173.17 | 169.37 | 171.17 |
| 10/21/2010 | 172.58 | 173.33 | 170.83 | 171.42 |
| 10/22/2010 | 172.21 | 172.33 | 169.67 | 170 |
| 10/25/2010 | 170.08 | 174.17 | 170.08 | 172.96 |
| 10/26/2010 | 173.29 | 173.87 | 170.29 | 171.04 |
| 10/27/2010 | 170.83 | 171.33 | 164.67 | 165.21 |
| 10/28/2010 | 165.04 | 166.25 | 160.25 | 161.71 |
| 10/29/2010 | 163.17 | 165.33 | 161.83 | 162.75 |
| 11/01/2010 | 165.08 | 165.08 | 160.62 | 161 |
| 11/02/2010 | 161.67 | 162.71 | 161 | 161.46 |
| 11/03/2010 | 162.5 | 162.92 | 160.62 | 161 |
| 11/04/2010 | 161.75 | 162.75 | 161.67 | 162.25 |
| 11/05/2010 | 163.12 | 164.08 | 162.92 | 163.58 |
| 11/08/2010 | 164.08 | 164.08 | 160.54 | 160.83 |
| 11/09/2010 | 161.5 | 161.96 | 160.58 | 161.58 |
| 11/10/2010 | 161.46 | 162.46 | 161.12 | 161.75 |
| 11/11/2010 | 161.75 | 162.5 | 159.83 | 160.37 |
| 11/12/2010 | 160.42 | 161.62 | 159.79 | 160.17 |
| 11/15/2010 | 160.42 | 160.75 | 157.25 | 157.92 |
| 11/16/2010 | 159.04 | 159.04 | 155.08 | 155.92 |
| 11/18/2010 | 159 | 159.08 | 155.21 | 156.54 |
| 11/19/2010 | 155.96 | 157.33 | 152.58 | 153.46 |
| 11/22/2010 | 155.25 | 155.25 | 151.67 | 152.71 |
| 11/23/2010 | 152.42 | 153.25 | 147.71 | 150 |
| 11/24/2010 | 151.33 | 151.71 | 147.5 | 148.46 |
| 11/25/2010 | 149.21 | 151.42 | 146.71 | 147.46 |
| 11/26/2010 | 148.33 | 149.92 | 146.12 | 147.5 |
| 11/29/2010 | 149.75 | 150.79 | 148.54 | 149.5 |
| 11/30/2010 | 149.83 | 154.42 | 148.37 | 153.33 |
| 12/01/2010 | 153.33 | 155.83 | 151.75 | 155.29 |
| 12/02/2010 | 156.58 | 156.67 | 151.67 | 152.42 |
| 12/03/2010 | 153.29 | 154.96 | 152.75 | 154.29 |
| 12/06/2010 | 155.33 | 157.33 | 154.67 | 155.87 |
| 12/07/2010 | 156.29 | 160.71 | 155.79 | 159.67 |
| 12/08/2010 | 159.79 | 159.79 | 157.62 | 159.12 |
| 12/09/2010 | 159.75 | 159.75 | 155.42 | 156.58 |
| 12/10/2010 | 156.5 | 162.29 | 155.21 | 160.33 |
| 12/13/2010 | 159.92 | 165 | 159.33 | 163.71 |
| 12/14/2010 | 164.5 | 166.58 | 164.08 | 166.25 |
| 12/15/2010 | 166.58 | 166.83 | 162.21 | 164.12 |
| 12/16/2010 | 164.37 | 166.54 | 163.37 | 164.96 |
| 12/20/2010 | 165 | 165.33 | 160.04 | 160.75 |
| 12/21/2010 | 160.83 | 161.83 | 158.08 | 159.87 |
| 12/22/2010 | 160.33 | 161.5 | 159.92 | 160.67 |
| 12/23/2010 | 161.25 | 163.33 | 160.25 | 163.12 |
| 12/24/2010 | 163.33 | 165.83 | 162.5 | 165.21 |
| 12/27/2010 | 165.83 | 166.42 | 163.79 | 164.17 |
| 12/28/2010 | 164.17 | 164.96 | 163.17 | 163.75 |
| 12/29/2010 | 164.17 | 165.33 | 163.87 | 164.92 |
| 12/30/2010 | 165 | 169.83 | 164.46 | 168.54 |
| 12/31/2010 | 168.04 | 168.54 | 166.33 | 167.21 |