NTPC.NS: NTPC Limited Historical Data

2011 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 146.8323

CLOSE 146.6606

Low

LOW 126.71

High

HIGH 169.33

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	167.83	168.75	164.62	165.37
01/04/2011	165.29	168.08	165.29	166.79
01/05/2011	166.5	167.46	165	166.25
01/06/2011	166.29	168.54	164.62	168.33
01/07/2011	168.25	169.33	163	164.21
01/10/2011	164.87	164.87	158.33	159.42
01/11/2011	159.17	162.5	156.71	158.12
01/12/2011	158.58	162.25	154.67	159.58
01/13/2011	159.58	159.87	156.25	157.5
01/14/2011	156.67	160.37	154.42	155.37
01/17/2011	155.5	157.17	154.17	155.87
01/18/2011	155.42	158.21	155.42	157.17
01/19/2011	157.75	159.37	155.42	155.96
01/20/2011	154.17	158.08	154.17	157.17
01/21/2011	157.5	158.83	157.37	158.29
01/24/2011	157.87	161.5	157.87	160.54
01/25/2011	160.54	164.79	160.54	163.37
01/27/2011	162.75	164.83	161.67	162.33
01/28/2011	161.67	163.29	159.46	159.96
01/31/2011	158	159.54	156.25	157.54
02/01/2011	157.71	158.96	153.92	154.37
02/02/2011	155.83	158.25	149.75	150.21
02/03/2011	150.42	152.17	148.75	151.92
02/04/2011	150.58	151.42	146.04	147.46
02/07/2011	148.33	150.12	147.33	149.67
02/08/2011	151.54	151.62	144.29	145.12
02/09/2011	145.67	146.04	141.71	142.79
02/10/2011	143.29	144.92	141.67	142
02/11/2011	142.37	148.96	142.12	147.37
02/14/2011	149.67	150.54	147.67	148.42
02/15/2011	149.17	151.67	147.96	150.75
02/16/2011	151	151.87	150.08	151.33
02/17/2011	151.54	151.58	149.29	150.71
02/18/2011	150.5	151.37	147.79	149.21
02/21/2011	147.58	148.62	145.29	147.21
02/22/2011	146.33	147.83	145.42	146.54
02/23/2011	145.83	147.33	143.46	144.08
02/24/2011	141.87	144.79	141.67	142.46
02/25/2011	142.71	144.5	140.25	141.54
02/28/2011	141.67	146.5	140.96	141.54
03/01/2011	143.37	151.67	142.25	151.12
03/03/2011	150	153.08	145.92	148.37
03/04/2011	148.83	151.08	148.5	149.29
03/07/2011	148.29	151.08	145.92	150.46
03/08/2011	149.17	151.33	148.67	150.12
03/09/2011	150.5	150.92	147.67	148.12
03/10/2011	148.33	148.46	145.71	146.5
03/11/2011	146.21	147.33	144.25	145.54
03/14/2011	146.04	148.92	145.83	148.29
03/15/2011	146.21	147.37	144.17	145.75
03/16/2011	146.62	148.75	145.96	147.96
03/17/2011	146.92	147.83	145.5	146.29
03/18/2011	147.42	147.5	144.71	145.21
03/21/2011	145.83	146.17	143.75	144.12
03/22/2011	145.71	146.25	144.71	145.29
03/23/2011	145.75	146.62	144.29	145.92
03/24/2011	146.67	147.17	145.75	146.58
03/25/2011	146	153.17	146	152.42
03/28/2011	151.58	155.83	150.67	154.33
03/29/2011	154.17	158.29	153	157.04
03/30/2011	156.67	159	155.87	157.37
03/31/2011	158.04	162.5	157.42	160.92
04/01/2011	160.83	160.92	156.79	157.37
04/04/2011	156.83	159.5	156.42	157.92
04/05/2011	158.08	159.17	156.17	156.71
04/06/2011	157.21	160.62	154.71	159.83
04/07/2011	160.29	160.54	154.83	155.12
04/08/2011	155.83	156.46	152.12	153.12
04/11/2011	153.42	155.29	152.29	153.17
04/13/2011	152.62	157.04	151.75	156.5
04/15/2011	155.12	156.04	153.75	154.5
04/18/2011	154.58	156.42	152.92	154.42
04/19/2011	154	154.12	152.08	153.17
04/20/2011	154	156.21	153.33	155.79
04/21/2011	155.17	157.08	154.5	155.92
04/25/2011	155	156.83	155	155.46
04/26/2011	155.67	155.75	153.58	155.12
04/27/2011	155.12	156	154	154.54
04/28/2011	154.54	155.08	152.5	153.08
04/29/2011	153.29	154	151.08	151.92
05/02/2011	151.29	152.79	150.42	150.87
05/03/2011	150.25	152.08	148.04	148.62
05/04/2011	148.92	149.79	148.08	148.79
05/05/2011	148.92	149.21	144.17	144.96
05/06/2011	144.17	146.71	142.58	145.67
05/09/2011	146.25	146.33	143.58	144
05/10/2011	144.92	152.42	144.25	150.46
05/11/2011	150	150.62	146.62	147.29
05/12/2011	147	148.29	145.08	145.42
05/13/2011	145.75	147.37	144.37	145.87
05/16/2011	145.83	146.92	144.21	145.12
05/17/2011	145.37	145.37	140.96	142.62
05/18/2011	143.21	143.58	140.67	142.42
05/19/2011	143.33	143.33	141.17	141.67
05/20/2011	142.5	145.62	141.67	144
05/23/2011	143.58	143.58	139.67	139.83
05/24/2011	140.33	142.12	138.04	139.04
05/25/2011	139.25	139.58	137.62	139.33
05/26/2011	139.92	143.25	139.46	142.42
05/27/2011	141.75	144.12	139.62	140.12
05/30/2011	141.04	141.62	139.17	139.79
05/31/2011	139.29	141.33	139	140.21
06/01/2011	141.29	146.21	141.29	145.87
06/02/2011	144.92	148.33	143.79	146.04
06/03/2011	146.5	147.46	144.58	145.04
06/06/2011	145.08	146	144.17	144.96
06/07/2011	144.17	144.92	143.5	144.21
06/08/2011	144.17	146.87	144.17	146.08
06/09/2011	146.58	149.04	145.83	148.33
06/10/2011	147.54	148.37	146	146.83
06/13/2011	146.29	151.08	146.29	150
06/14/2011	150.42	151.5	149.96	150.67
06/15/2011	150	150.08	146.96	147.71
06/16/2011	146.5	149.5	146.5	147.5
06/17/2011	146.12	149.5	145.67	149.08
06/20/2011	149.17	150.46	143.92	145.54
06/21/2011	146.08	147.5	144.5	147.04
06/22/2011	147.42	147.87	145.33	145.96
06/23/2011	145.83	149.17	145.83	146.5
06/24/2011	147	155.37	146.67	151.79
06/27/2011	150	153.46	149.5	152.04
06/28/2011	152.37	153.33	150.62	153
06/29/2011	153.37	155.21	153.33	154.25
06/30/2011	154.33	157.17	153.04	155.75
07/01/2011	155.83	157.5	153.96	155.67
07/04/2011	155.83	156.67	153.21	153.71
07/05/2011	153.62	154.92	152.21	153.92
07/06/2011	153.75	155.83	153.12	154.46
07/07/2011	154.33	159	154.21	158.54
07/08/2011	158.54	160.37	157.79	159.04
07/11/2011	158.33	160	156.29	157.62
07/12/2011	156.67	158.33	152.58	155.83
07/13/2011	155.46	159.17	155.21	158.58
07/14/2011	157.29	160	156.87	157.79
07/15/2011	156.92	159.92	156.92	158.21
07/18/2011	156.87	158.08	153.75	155.08
07/19/2011	155.58	158.67	155.42	157.46
07/20/2011	157.5	158.17	153.83	154.37
07/21/2011	154.42	155.5	151.75	152.37
07/22/2011	152.92	155.79	152.21	152.67
07/25/2011	152.67	154.17	151.25	153.04
07/26/2011	153.71	154.62	149.75	150.29
07/27/2011	150.75	151.25	148.33	150.37
07/28/2011	148.54	149.58	146.54	146.96
07/29/2011	147.5	148.42	146.25	146.75
08/01/2011	147.67	149	146.79	147.37
08/02/2011	147.08	151.42	146.75	150.83
08/03/2011	149.83	151.58	148.33	151.04
08/04/2011	150.58	150.83	146.46	147.54
08/05/2011	145.46	146.17	142.29	142.87
08/08/2011	141.08	144.08	137.5	142.62
08/09/2011	138.92	142.92	138.33	140.96
08/10/2011	144.33	148	140.92	146.25
08/11/2011	145.29	149.5	144.62	148.17
08/12/2011	149.17	149.17	145.29	146.42
08/16/2011	147.5	147.67	145.42	146.21
08/17/2011	145.12	148.75	145	146.12
08/18/2011	148.33	148.33	143.96	145.25
08/19/2011	142.96	146.33	142.96	145.08
08/22/2011	144.62	147.42	143.21	145.54
08/23/2011	146.58	146.58	142.33	142.83
08/24/2011	141.92	142.92	141.25	141.75
08/25/2011	142	142.5	140.04	141.71
08/26/2011	141.5	141.5	135.46	138.71
08/29/2011	140	141.29	139.37	140.92
08/30/2011	140.83	142.25	139.67	141.08
09/02/2011	145.67	145.67	137.58	138.67
09/05/2011	138.42	139.08	136	136.42
09/06/2011	136.46	137.25	134.58	135.17
09/07/2011	135.75	140.29	135.42	139.92
09/08/2011	140.25	140.25	138.08	138.42
09/09/2011	139.17	140	135.67	136.12
09/12/2011	135.42	135.62	133.33	135.04
09/13/2011	136.21	138.04	135	136.29
09/14/2011	137.04	137.58	135.04	136.79
09/15/2011	138.17	138.17	135.08	137.12
09/16/2011	137.67	144.62	137.5	143.71
09/19/2011	142.29	144.04	140	140.5
09/20/2011	141.08	143.87	140.83	143.33
09/21/2011	143.33	145.29	143.33	144.42
09/22/2011	142.83	143	137.54	138.12
09/23/2011	137.33	140.79	136.54	139.17
09/26/2011	140.21	140.33	135.83	136.37
09/27/2011	137.17	138.62	136.5	138.04
09/28/2011	138.71	141.29	137.17	140.5
09/29/2011	140.37	141.92	137.17	140.12
09/30/2011	139.58	140.83	137.21	139.71
10/03/2011	137.92	138.71	136.33	136.96
10/04/2011	136.67	138	134.87	136.62
10/05/2011	137.25	138.21	135.37	136.58
10/07/2011	140.42	141	137.71	139.08
10/10/2011	139.54	142.87	137.83	142.17
10/11/2011	142.5	147.5	142.42	147
10/12/2011	146.29	148.83	145.54	147.83
10/13/2011	148	148.54	144.12	144.58
10/14/2011	144.08	147.42	143.25	144.08
10/17/2011	144.17	144.33	139.5	140.21
10/18/2011	139.92	142.29	139.21	140.29
10/19/2011	140.42	143.71	140.21	143.29
10/20/2011	141.79	143.12	140	142.75
10/21/2011	143.08	143.08	140.67	141.21
10/24/2011	142.67	144.17	142.08	142.58
10/25/2011	143.21	147.79	141.29	144.67
10/26/2011	145.29	145.79	144.83	145.25
10/28/2011	150	152.5	146.33	148.79
10/31/2011	149	152.83	148.33	149.37
11/01/2011	149.21	150.75	147.33	147.79
11/02/2011	146.75	149.71	146.04	146.62
11/03/2011	146.17	149.12	145.54	148.42
11/04/2011	149.17	151.37	148.5	149.46
11/08/2011	149	150.33	147.21	148.46
11/09/2011	149.17	149.29	144.58	145.04
11/11/2011	144.21	145.5	142.71	144.71
11/14/2011	145.04	147.04	143.42	144.17
11/15/2011	144	144.04	140.42	141.67
11/16/2011	142.33	143.21	139.92	140.79
11/17/2011	141.54	142.17	136.79	137.5
11/18/2011	137.42	137.5	133.75	135.25
11/21/2011	135.37	135.67	129.62	130.25
11/22/2011	131.04	132.21	128.87	129.54
11/23/2011	129.67	131.21	126.71	130.54
11/24/2011	132.46	133.29	127.87	132.33
11/25/2011	132.5	134.08	129.54	130.75
11/28/2011	132.46	133.92	131	133.04
11/29/2011	133.25	134.04	131.5	132.17
11/30/2011	132	136.62	130.92	135.29
12/01/2011	138.17	139.58	137.21	138.79
12/02/2011	138.58	145.37	137.83	144.04
12/05/2011	142.54	147.08	142.5	146.58
12/07/2011	145.96	147.87	140.33	141.79
12/08/2011	140.46	141.92	136.33	138.58
12/09/2011	136.04	139.83	135.54	138.42
12/12/2011	139.54	139.75	133.33	136.29
12/13/2011	135.12	140.58	133.58	139.04
12/14/2011	138.75	139.12	136	136.75
12/15/2011	135.75	139.58	132.58	138.67
12/16/2011	138.42	141.87	132.83	134.12
12/19/2011	134.17	134.37	130.46	133.58
12/20/2011	133.58	134.83	128.42	129.08
12/21/2011	130.83	135.17	129.29	133.96
12/22/2011	134	137	132.62	136.17
12/23/2011	137.08	137.92	131.33	131.92
12/26/2011	132.33	134.25	132.25	133.79
12/27/2011	134.17	134.46	129.62	130.96
12/28/2011	131.67	135.33	130.96	134.46
12/29/2011	134.58	134.67	132.25	133.87
12/30/2011	134.17	135.37	132.67	134.04

Menu

Create your free account now!

NTPC.NS: NTPC Limited Historical Data

2011 Historical Chart

Average

Low

High