NTPC.NS: NTPC Limited Historical Data

2013 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 122.1568

CLOSE 122.0493

Low

LOW 102.17

High

HIGH 139.58

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2013	130.75	131.46	129	129.58
01/02/2013	130.25	131.67	130.21	131.25
01/03/2013	131.46	132.83	130.67	131.29
01/04/2013	131.62	132.83	131.33	132.42
01/07/2013	132.5	132.71	130.62	131.33
01/08/2013	131.25	131.67	130.42	131.21
01/09/2013	131.33	132.71	129.33	129.75
01/10/2013	130.29	130.71	127.79	128.17
01/11/2013	128.33	129.29	126.92	127.25
01/14/2013	127.5	128.71	127.33	128.37
01/15/2013	128.46	130.42	127.58	129.71
01/16/2013	129.96	130.62	129.46	130.17
01/17/2013	130.12	131.08	129.46	130.92
01/18/2013	131.04	137.5	130.87	137.08
01/21/2013	137.17	139.58	133.92	134.67
01/22/2013	136.29	137.92	135.92	136.96
01/23/2013	137.5	137.96	134.29	135.5
01/24/2013	134.79	135.54	133.12	133.62
01/25/2013	133.75	135	132.5	132.79
01/28/2013	132.54	133.71	130.17	131.37
01/29/2013	131.5	132.08	130.71	131.08
01/30/2013	131.58	131.62	129.17	129.83
01/31/2013	129.33	131.83	129	130.92
02/01/2013	131.25	132.17	130	130.79
02/04/2013	130.46	131.62	129.17	129.62
02/05/2013	128.46	131.42	128.33	129.54
02/06/2013	129.12	129.12	125.29	126.5
02/07/2013	124.25	125.71	122.96	123.37
02/08/2013	122.5	125.62	122.08	123.37
02/11/2013	124.12	124.29	122.58	123.04
02/12/2013	123.25	123.71	122.42	122.83
02/13/2013	123.17	124.29	122.83	123.54
02/14/2013	124.17	125.37	123.5	124.42
02/15/2013	124.17	126.17	124.12	124.96
02/18/2013	125	126.17	125	125.92
02/19/2013	126.04	128.08	125.96	127.92
02/20/2013	128.54	128.54	126.46	127
02/21/2013	126.87	127.29	126.33	126.67
02/22/2013	126.58	127	124.67	126.29
02/25/2013	126.67	127.46	124.33	124.87
02/26/2013	124.17	126.75	123.75	125.83
02/27/2013	126.67	128.75	125.58	128.21
02/28/2013	128.58	130.17	124.92	125.75
03/01/2013	124.12	125.58	122.5	125.04
03/04/2013	124.92	125.37	123.12	124.46
03/05/2013	125	125.17	123.08	124.62
03/06/2013	124.96	125.75	123.42	123.71
03/07/2013	123.42	124.37	123.12	123.46
03/08/2013	124.17	125.42	120.87	124.21
03/11/2013	124.37	125.04	123.75	124.67
03/12/2013	124.67	125.62	122.75	123.17
03/13/2013	122.92	123.17	121.5	122.33
03/14/2013	122.46	123	121.92	122.37
03/15/2013	122.67	123.54	121.25	121.62
03/18/2013	120.83	121.75	120.04	121.54
03/19/2013	121.67	122.58	119.79	120.25
03/20/2013	120.46	120.46	115.87	116.12
03/21/2013	116.12	117.5	113.46	114.96
03/22/2013	114.79	118.62	114.67	116.08
03/25/2013	117.42	120.67	117	118.71
03/26/2013	117.5	119.5	117.5	118.92
03/28/2013	118.37	118.79	117.08	118.29
04/01/2013	118.37	120.75	118.37	119.08
04/02/2013	119.33	120.71	119.17	120.25
04/03/2013	120.37	122.46	119.62	121.5
04/04/2013	120.83	122.08	120.17	120.42
04/05/2013	120.42	120.42	116.08	117.21
04/08/2013	116.71	118.62	116.67	117.25
04/09/2013	118	119.37	117.29	118.08
04/10/2013	117.17	119.33	116.79	118.75
04/11/2013	118.33	118.75	116.25	116.46
04/12/2013	116.67	117.92	116.17	116.75
04/15/2013	116.67	117.79	116	117.33
04/16/2013	116.79	120.75	116.79	119.5
04/17/2013	120	121.71	119.75	120
04/18/2013	120.67	122.04	120.21	121.04
04/22/2013	120.87	124.58	120.87	124.17
04/23/2013	124.17	124.75	123.37	124.12
04/25/2013	123.79	129.92	123.79	129.54
04/26/2013	129.17	131.42	127.79	129.12
04/29/2013	129.17	130.83	129.17	130
04/30/2013	130.79	131.67	129.71	130.67
05/02/2013	130.42	134.17	130.42	133.75
05/03/2013	133	135.75	132.42	133.12
05/06/2013	132.29	134.17	130.25	131.21
05/07/2013	132.42	133.75	130.17	131.25
05/08/2013	131.54	132.08	129.54	130.33
05/09/2013	130	131.58	129.17	130.29
05/10/2013	130.42	133.33	127.75	127.87
05/13/2013	128.33	129.96	127.33	128.21
05/14/2013	128.42	129.17	127.37	128.25
05/15/2013	128.5	131.67	128.46	130.71
05/16/2013	131.08	132.5	129.87	130.58
05/17/2013	130.08	134.17	130.08	133.62
05/20/2013	133.46	134.12	132.12	132.83
05/21/2013	132.54	132.96	126.17	127.08
05/22/2013	127.5	129.92	126.75	129.42
05/23/2013	127.79	129.17	123.29	124.04
05/24/2013	125.83	126.12	124.25	125
05/27/2013	125.79	127.42	125.42	126.96
05/28/2013	126.71	130.17	126.71	129.08
05/29/2013	128.54	129.21	127.33	127.67
05/30/2013	127.08	131.21	127.08	130.83
05/31/2013	130.42	130.92	127.21	127.71
06/03/2013	128.33	128.37	125.71	127.17
06/04/2013	126.92	129.67	126.87	128.54
06/05/2013	127.58	129.5	127.58	127.92
06/06/2013	127.21	127.67	125.33	126.17
06/07/2013	126.67	127.25	121.67	123.71
06/10/2013	123.37	126.67	123.37	125.33
06/11/2013	124.33	127	124.33	125.42
06/12/2013	126.21	126.75	123.83	125.04
06/13/2013	123.87	125.58	123.33	125.42
06/14/2013	125.92	126.92	124.58	126.25
06/17/2013	126.12	126.58	124.42	125
06/18/2013	124.92	125.42	122.12	122.17
06/19/2013	122.33	122.33	119.79	120.37
06/20/2013	119.92	119.92	115.83	116.87
06/21/2013	116.83	120	115	119
06/24/2013	118.33	121.37	117.17	118.5
06/25/2013	118	120.21	114.46	115.21
06/26/2013	116.17	118.25	115.87	117.54
06/27/2013	118.87	119.12	115.42	117.04
06/28/2013	116.96	120.5	116.29	120.04
07/01/2013	120.33	123.87	119.79	123.67
07/02/2013	123.25	123.58	120.87	120.92
07/03/2013	120.37	121.54	119.75	120.79
07/04/2013	121.62	122.42	119.37	120
07/05/2013	120.92	121.29	119	119.92
07/08/2013	119.29	119.58	115.79	117.37
07/09/2013	118.71	119.46	117.17	118.25
07/10/2013	119.58	119.83	116.96	117.92
07/11/2013	119.79	121.46	119.04	119.62
07/12/2013	120.08	122.25	118.17	121.83
07/15/2013	121.67	122.5	118.21	119.04
07/16/2013	118.33	120.08	117.79	119.75
07/17/2013	120.54	124.17	120.04	122.29
07/18/2013	123.17	123.62	120.67	122.12
07/19/2013	122.54	122.92	119.04	119.92
07/22/2013	119.75	120.37	118.21	119.67
07/23/2013	120.21	120.58	118.87	119.42
07/24/2013	118.54	120.42	116.67	117.87
07/25/2013	118.33	118.46	115.92	117
07/26/2013	118.33	118.71	115.67	117.62
07/29/2013	118.29	119.08	117.92	118
07/30/2013	118	118.37	113.75	114.17
07/31/2013	113.37	114.04	106.42	108.33
08/01/2013	110	112.83	107.5	110
08/02/2013	111.92	112.79	105.46	110.04
08/05/2013	108.5	113.71	108.5	112.5
08/06/2013	112.08	114.17	111.42	112.37
08/07/2013	112.42	116.17	110.58	113
08/08/2013	112.54	115.58	111.87	113.54
08/12/2013	113.96	116.62	112.12	114.37
08/13/2013	113.71	120.37	113.67	119.46
08/14/2013	119.96	121.54	118.79	121.17
08/16/2013	119.67	120.42	115	117
08/19/2013	116.17	116.67	112.17	113.75
08/20/2013	113.25	114.92	111.62	112.92
08/21/2013	113.54	114.17	107.5	109.71
08/22/2013	108.62	110.58	105.08	110.08
08/23/2013	110.04	110.42	106.33	107.92
08/26/2013	108.5	111.25	108.33	109.96
08/27/2013	110.67	110.67	102.83	104.25
08/28/2013	102.92	106.25	102.17	105
08/29/2013	105.75	109.87	104.17	108.58
08/30/2013	108.17	109.96	106.25	108.79
09/02/2013	109.17	109.21	106.46	108.67
09/03/2013	108.58	109.62	104.71	104.79
09/04/2013	106.17	108.92	104.17	108.33
09/05/2013	110.42	110.83	107.46	108
09/06/2013	109	112.42	107.08	110.79
09/10/2013	112.5	116.25	112.5	115.08
09/11/2013	116.25	117.46	112.75	115.04
09/12/2013	114.33	117.42	114.33	115.33
09/13/2013	115.33	117.92	115	117.5
09/16/2013	119	121.25	117.83	119.17
09/17/2013	119.58	120.29	115.42	116.87
09/18/2013	117	121.58	116.25	121.46
09/19/2013	123.42	126.33	121.42	122.75
09/20/2013	122.5	125	120.54	123.25
09/23/2013	121.67	123.83	117.83	118.54
09/24/2013	117.54	121.83	117.54	121.42
09/25/2013	121.21	124.83	120.25	124.25
09/26/2013	123.75	125	121.79	124.58
09/27/2013	125	125	122.21	122.75
09/30/2013	122.37	124.79	119.75	123.21
10/01/2013	123.08	123.67	119.58	119.67
10/03/2013	121.25	121.87	119.54	119.92
10/04/2013	119.17	120.92	118.5	118.83
10/07/2013	118.75	118.92	116.87	118.46
10/08/2013	119.25	120.71	117.58	119.92
10/09/2013	119.71	121.83	118.33	121.67
10/10/2013	121.04	123.71	120.83	123.04
10/11/2013	124.17	124.17	119.75	119.83
10/14/2013	119.83	120.12	118.42	120.04
10/15/2013	120	122.42	119.46	121.42
10/17/2013	120.42	122.42	119.17	119.21
10/18/2013	119.83	122.75	119.79	121.29
10/21/2013	120.83	123.33	120.5	123.08
10/22/2013	121.87	124.58	121.87	124.08
10/23/2013	124.17	124.79	119.33	121.17
10/24/2013	121.08	122.79	118.42	119.58
10/25/2013	120	122.83	118.83	121.25
10/28/2013	120.83	122.21	119.79	120.25
10/29/2013	120	122.04	119.21	121.5
10/30/2013	122.08	123.92	120.58	122.96
10/31/2013	122.5	124.96	121.29	124.17
11/01/2013	122.92	124.25	121.46	121.83
11/05/2013	121.29	123.42	120.67	122.75
11/06/2013	122.33	127.79	121.87	126.96
11/07/2013	128.83	129.5	126.5	127.42
11/08/2013	126.5	128.21	125.25	126.54
11/11/2013	126.25	126.67	122.17	125.58
11/12/2013	125	126.83	123.58	124.42
11/13/2013	123.5	126.25	122.62	124.83
11/14/2013	124.75	128.92	124.67	127.58
11/18/2013	127.92	130.71	127.75	129.83
11/19/2013	130	130.42	128.83	129.42
11/20/2013	128.33	131.25	127.96	128.25
11/21/2013	128.54	128.62	124.29	125
11/22/2013	125.5	126.58	124.54	125.67
11/25/2013	125.83	126.67	124.33	124.83
11/26/2013	125	125.71	123.21	123.75
11/27/2013	123.42	124.17	121.92	122.21
11/28/2013	122.5	124.5	122.25	123.58
11/29/2013	122.71	126.17	122.29	122.92
12/02/2013	122.62	124.17	121.58	121.67
12/03/2013	122.12	122.37	120.54	121.04
12/04/2013	121.33	122.33	120.17	121.33
12/05/2013	123.08	123.08	119.17	120.42
12/06/2013	120	124.83	119.92	124.58
12/09/2013	127.58	129.21	125.71	127.17
12/10/2013	120.87	121.5	112.5	113.33
12/11/2013	115.83	116.96	114.71	116
12/12/2013	116.12	116.71	115.29	116.25
12/13/2013	116.08	116.08	113.87	114.58
12/16/2013	115.54	115.54	113.96	115.04
12/17/2013	114.33	115.04	112.12	112.42
12/18/2013	112.46	113.33	112	113.12
12/19/2013	112.92	113.37	111.37	112.54
12/20/2013	112.54	113.42	111.67	113.42
12/23/2013	113.04	114.92	112.5	113.92
12/24/2013	114.17	115.5	114.04	114.92
12/26/2013	114.5	116.58	113.62	114.29
12/27/2013	114.83	115.08	114.21	114.46
12/30/2013	114.46	115	113.25	113.33
12/31/2013	113.79	114.33	113.33	114.04

Menu

Create your free account now!

NTPC.NS: NTPC Limited Historical Data

2013 Historical Chart

Average

Low

High