Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
NTPC Limited logo
NTPC.NS
NTPC Limited
09:59:58
365.8 ₹
0.0000 (%0.00)
Previous Close: 361.95
Day Low₺359.95
Day High₺368
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

NTPC.NS: NTPC Limited Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 136.5384
CLOSE 136.4865

Low

LOW 115.71

High

HIGH 158.96
DATEOPENHIGHLOWCLOSE
01/02/2012134.04134.04130.83131.79
01/03/2012132.92134.58132.25133.62
01/04/2012134.17134.17132.29133.46
01/05/2012133.71134.08129.21130.67
01/06/2012130.42131.25129.37130.79
01/09/2012130.33131.25129.62130.79
01/10/2012132.46133.46130.62131.67
01/11/2012132.33133.71131.25133.08
01/12/2012134.08135.33133.12134.04
01/13/2012134.92139.04134.12138.5
01/16/2012137.29138.25134.62134.87
01/17/2012135.79139.83135.67139.33
01/18/2012139.33141136.17137.08
01/19/2012137.67143.75137.5142.87
01/20/2012143.29146.5142.54145.42
01/23/2012144.21147.92144.21146.29
01/24/2012146.33147.62144.12146.12
01/25/2012146.12147.58145.21145.62
01/27/2012148.46149.08143.92145.04
01/30/2012142.96145.75142.29143.12
01/31/2012142143.79141.04143.5
02/01/2012143.33144.71141.71142.37
02/02/2012143.33144.29142.17143.25
02/03/2012142.58147.83142.58147.33
02/06/2012148.33148.58145.42148.04
02/07/2012147.96148.71145.46146.46
02/08/2012146.25149.08146.21147.71
02/09/2012147.5150.83147.12150
02/10/2012149.92151.21148.87150.29
02/13/2012150151.96149.42150.83
02/14/2012150.12152.83150.08151.37
02/15/2012151.46153.71149.83151.75
02/16/2012153.25154.67152.17153.29
02/17/2012155158.96154.04156.58
02/21/2012155.96158.25154.04155.12
02/22/2012154.58156.33151152.33
02/23/2012151.79155150.17154.21
02/24/2012154.21156.17151.92153.08
02/27/2012154.17154.17146.25150.71
02/28/2012150.83153.17149.67150.04
02/29/2012150.75152.87149.67150.87
03/01/2012151.25152.25145.58147.04
03/02/2012148.29150.67146.96149.17
03/05/2012148.17148.62145.29146.37
03/06/2012145.42149.79144.17145.46
03/07/2012144.17145.33141.33141.83
03/09/2012143.71145.54141.71144.71
03/12/2012145.83146.67141.96143.42
03/13/2012143.87145.5143.83144.37
03/14/2012145.83148.33145.25148
03/15/2012148150147.5149.67
03/16/2012149.33151.08142.67143.62
03/19/2012144.54145.67142.62143.29
03/20/2012142.21145.25141.04144.29
03/21/2012143.33146.87143.04146.5
03/22/2012146.67147.33141.71142.71
03/23/2012142.71144.37142.04143.17
03/26/2012143.54143.54137.5137.87
03/27/2012139.79139.87135.5136.67
03/28/2012136.67137.12133.83134.67
03/29/2012134.17136.42133.37135.42
03/30/2012135.83137.46134.87135.62
04/02/2012136.5140.08135.83139.58
04/03/2012140.42140.71138.75139.58
04/04/2012139.92141.04138.75139.83
04/09/2012138.5138.96135.46135.87
04/10/2012135.46136.21134.33135.33
04/11/2012134.17138.42134.17137.79
04/12/2012138.42139.17136.87137.87
04/13/2012138.75140.83138.12138.96
04/16/2012137.58138.62136.67137.92
04/17/2012137.54140.75137.25139.58
04/18/2012139.62141.46139.42139.92
04/19/2012140.75141.25139.17140.12
04/20/2012140140.75136.33137.71
04/23/2012137.33138.71135.87138.29
04/24/2012138.29140.21137.08139.42
04/25/2012139.92139.92136.12137.42
04/26/2012136.75138.29133.67134.29
04/27/2012134.67136.12134.17134.92
04/30/2012134.5136.96134.5135.42
05/02/2012135136.04132.71133.21
05/03/2012133.17133.17129.79130.83
05/04/2012130131.92128.37129.12
05/07/2012128.33130.87127.08130.12
05/08/2012130.75131.37128.79129.92
05/09/2012128.87129.42125.17126.21
05/10/2012125.83128.12123.54124.5
05/11/2012124.5125.75121.75123.46
05/14/2012123.46125.08122.08122.92
05/15/2012122.08123118.67119.5
05/16/2012118.67119.08115.71117.54
05/17/2012117.54119.04117.5118.42
05/18/2012117.5122.92116.71120.79
05/21/2012120.5121.67118.12119.67
05/22/2012119.62121.04117.29117.79
05/23/2012117.5118.08115.83117.54
05/24/2012117.58119.37116.62118.42
05/25/2012118.42119.17117.54118.5
05/28/2012118.08120.75118.08120.42
05/29/2012120.92121.79119.92121.25
05/30/2012119.92122.04119.92121.04
05/31/2012120.17123.33120.12122.33
06/01/2012121.92122.21120.08120.92
06/04/2012120120.67117.83120.04
06/05/2012120.04122.92120.04122.46
06/06/2012122.92127.83122.92127.29
06/07/2012127.58130.92126.46129.21
06/08/2012128.75131.08127.08130
06/11/2012130.25132.33128.83129.25
06/12/2012128.92132.08127.96131.37
06/13/2012131.25131.5127.92128.58
06/14/2012127.5128.67123123.54
06/15/2012123.33126.08122.5125.17
06/18/2012125.87127122.87124.79
06/19/2012123.75125.96122.79123.79
06/20/2012125126.83124.08124.62
06/21/2012124.83126.67124.17126.08
06/22/2012125.33127.79124.62126.79
06/25/2012126.29128.42126.21127.08
06/26/2012127.17128.71126.37128.08
06/27/2012129.17130.46128.54129.25
06/28/2012130131.96129.04131.33
06/29/2012132.37133.67131.71132.87
07/02/2012133.33135132.71134.42
07/03/2012134.58135.5132.5134.21
07/04/2012134.42135132.08134.08
07/05/2012133.75135.29132.5134.67
07/06/2012134.17134.87133.08134.04
07/09/2012132.71133.79131.25133.37
07/10/2012132.92133.92131.25133.21
07/11/2012132.17134.75132.17133.46
07/12/2012132.42133.62130.83132.46
07/13/2012132.71134.25132.25133.12
07/16/2012132.33134131.96132.33
07/17/2012132.87133.46131.08131.92
07/18/2012131.87132.25130.08130.87
07/19/2012131.67132.54130.42130.92
07/20/2012130.58131.21129.62129.92
07/23/2012129.62129.92127128.12
07/24/2012128.33128.46126.92127.42
07/25/2012126.79127.46124.25125.04
07/26/2012125.83127124.5125.96
07/27/2012127.08129.54126.79127.71
07/30/2012128132.04128131.58
07/31/2012131.75132.5130.33130.83
08/01/2012130.87132.5130.17131.25
08/02/2012131.33137.08131.29136.25
08/03/2012135.83140.33135.17138.54
08/06/2012138.92140.42137.33138.04
08/07/2012137.75139.96136.92139.46
08/08/2012139.75142.46139140.21
08/09/2012140.29142.08140.21141.62
08/10/2012140.62143.75140.58143.29
08/13/2012143.29144142.54143.25
08/14/2012142.58144.12141.42143.17
08/16/2012143.12143.33141.37141.67
08/17/2012142.12142.67139.25140.04
08/21/2012139.58145.67139.58144.79
08/22/2012144.58144.92142.5142.83
08/23/2012142.92143.67141.42142.08
08/24/2012141.42142.62139.92140.5
08/27/2012140.37141.46139.25140.79
08/28/2012141.54143.62140.58143.21
08/29/2012144.17144.17141.58143.58
08/30/2012142.62144.37141.08142.87
08/31/2012141.67142139.5140.04
09/03/2012140.21142.67139.67140.67
09/04/2012139.58142.33138.12141.96
09/05/2012140.83141.33139.08140.46
09/06/2012139.67143.92138.33142.92
09/07/2012143.46145.17143.17143.54
09/10/2012142.62144142.42143.33
09/11/2012142.21145.58142.21145.29
09/12/2012145.83146.25141.33142.21
09/13/2012142.5143.67141.67142.12
09/14/2012144.58144.87139.21140.25
09/17/2012141.25141.96140.17140.83
09/18/2012140.83142.25137.5138.62
09/20/2012138.83140.04136.12136.75
09/21/2012136.83141.21136.67140.62
09/24/2012140.83142.42138.17138.71
09/25/2012140.54141136.75137.46
09/26/2012138.08138.25136.92137.5
09/27/2012137.42138.25135.62136.96
09/28/2012137.5140.54137.17140.08
10/01/2012140142.42139.5141.79
10/03/2012141.67142.92140.83141.71
10/04/2012142.46144.08141.71142.37
10/05/2012142.67143.12137.25142.54
10/08/2012141.96145.08141.71142.96
10/09/2012143.33144.46140.54141.5
10/10/2012140.75140.92137.92138.75
10/11/2012139.79140.33138.42139.87
10/12/2012139.79141.87133.5140.75
10/15/2012140.08140.58138.87140.12
10/16/2012141.46141.62139139.75
10/17/2012140.37141.21139140.87
10/18/2012141.04141.33139.29140.58
10/19/2012140140.42138.37138.58
10/22/2012138.75141.5137.71140.96
10/23/2012140.83141.71140.54140.83
10/25/2012140142.87140141.08
10/26/2012141.33143.33139.12140.92
10/29/2012141.12141.62139.04139.79
10/30/2012139.17140.71138.17138.46
10/31/2012138.46139.25137.5137.79
11/01/2012137.5138.62137.17137.87
11/02/2012138.42140.62138.42140.12
11/05/2012139.92140.46138.46139.54
11/06/2012139.33141.04138.96140.54
11/07/2012140.54142139.62141.08
11/08/2012140.42142.37139.71141.67
11/09/2012141.83142138.42138.92
11/12/2012139.17140.21139.08139.58
11/15/2012140140.17137.79139.08
11/16/2012138.42140.25138.17138.67
11/19/2012138.75140.67138.67140.29
11/20/2012140.5141.17139.58140.29
11/21/2012140.17140.37134.5135
11/22/2012135.21137.54134.67136.58
11/23/2012137.87139.08131.92132.83
11/26/2012133.58134130.87132.87
11/27/2012133.71133.92131.71132.12
11/29/2012132.71134.58131.04133.83
11/30/2012134.5135.83133.17135.33
12/03/2012135.33135.33132.67133.71
12/04/2012132.96134.25131.71132.17
12/05/2012132.5133.58131.87132.25
12/06/2012132.83135.17130.5134.25
12/07/2012134.5135.42132.54133.21
12/10/2012133.33133.33130130.75
12/11/2012131.5131.92124.75128.5
12/12/2012128.33129.17126.58127.67
12/13/2012127.75128.08124.87125.5
12/14/2012125.75127.67124.46127.33
12/17/2012127.87129.37127128.75
12/18/2012129.12130.42128.42129.54
12/19/2012129.92129.96127.79128.96
12/20/2012129.08129.42127.79128.37
12/21/2012127.87128.37127.12127.62
12/24/2012127.17129.04127.17128.58
12/26/2012129.17129.71128.37129.42
12/27/2012129.79130.42129129.58
12/28/2012129.58131.62129.58130.54
12/31/2012130.46131.04130130.37