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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 114.6564
CLOSE 114.4337

Low

LOW 92.21

High

HIGH 140.75
DATEOPENHIGHLOWCLOSE
01/01/2014114.58115.54113.83115.04
01/02/2014115.67115.67112.21112.33
01/03/2014112.5112.92109.58110.04
01/06/2014110.67110.83108.62110.17
01/07/2014110.12110.67107.92108.33
01/08/2014108.87110.75107.58107.75
01/09/2014108.17111.67107.92111.25
01/10/2014111.46111.58109.17109.25
01/13/2014108.75111.17108.67110.42
01/14/2014109.75110.42109109.42
01/15/2014110.21110.71109.54110.08
01/16/2014110.46111.83110.46110.87
01/17/2014111111.46109.29110
01/20/2014110111.25109.58109.62
01/21/2014109.67110.83108.12108.92
01/22/2014108.75111108.75110.33
01/23/2014109.79110.33108.96109.42
01/24/2014109109.92108.87109.71
01/27/2014108.54108.92107.58107.92
01/28/2014108.17110106.79107
01/29/2014108.12108.75106.04106.46
01/30/2014105.87108.46105.12107.17
01/31/2014104.75105.79102.92105.17
02/03/2014105105.25104.25105.17
02/04/2014104.92108.87104.5108.83
02/05/2014108.83110.58105.92110.42
02/06/2014110111.75109111.08
02/07/2014111.42113.42110.62113.17
02/10/2014112.62113.83111.08111.5
02/11/2014112112.25108.37109.37
02/12/2014110.17110.42108.37108.96
02/13/2014109.33109.54108.04108.42
02/14/2014109.5110.75108.04110.21
02/17/2014110.25111.87110.25111.54
02/18/2014111.33112.12110.83111.54
02/19/2014112112110.04110.29
02/20/2014110110.5108.83109.25
02/21/2014109.62111.67108.92110.37
02/24/2014107.08107.1796.9697.42
02/25/201497.879994.8796.54
02/26/201496.7197.2995.3396.21
02/28/201496.6797.0493.3393.67
03/03/201494.1794.4692.2192.67
03/04/201492.9295.1292.3394.87
03/05/201495.4295.593.7995.04
03/06/201494.597.7594.597.25
03/07/201496.9297.6296.5496.96
03/10/201497.599.4695.5897.5
03/11/201497.598.4296.6797.83
03/12/201497.598.259797.62
03/13/201497.5498.5896.4296.87
03/14/201496.7997.8395.8797.54
03/18/201497.7598.8396.6798.25
03/19/201498.3399.0896.0896.62
03/20/201496.2597.0896.0496.46
03/21/201496.929794.6294.87
03/24/201495.6796.049494.96
03/25/201495.7596.4294.8795.92
03/26/201496.429795.4295.75
03/27/201496.0898.1796.0497.33
03/28/201498.21101.6797.83100.79
03/31/2014101.67103.2198.9299.92
04/01/2014100.67102.0499.62101.62
04/02/2014101.83103.58101.42102.42
04/03/2014103.42103.46101.46102.5
04/04/2014102.54102.5499.67100.25
04/07/2014100.83101.3398.8399.5
04/09/2014100.33100.6799.21100.46
04/10/2014100.5103.46100.5103.08
04/11/2014102.5104.33101.92103.83
04/15/2014104.17104.92102.5104.5
04/16/2014104.17104.92101.17102.17
04/17/2014102.25102.92100.62102.46
04/21/2014102.5104102.5103.79
04/22/2014103.83104.12102.54103.17
04/23/2014102.92104.08101.5101.75
04/25/2014102.08102.9298.598.75
04/28/20149999.59898.29
04/29/201498.4299.0497.9298.04
04/30/201498.3399.1296.1296.96
05/02/201497.597.595.0895.37
05/05/201495.3795.9694.5894.87
05/06/201495.2596.4294.8395.25
05/07/201495.4297.339596.46
05/08/201496.7197.2595.7596.29
05/09/201496.2598.7596.2598.46
05/12/201498.54101.6798.54100.92
05/13/2014103.33108.67101.92102.33
05/14/2014103.58105.17102.67104.58
05/15/2014105.29109.46104.25107.75
05/16/2014110115.54108.75109.67
05/19/2014111.67124111.67121.33
05/20/2014125.17126.25117.12118.54
05/21/2014120.25123119.25121.37
05/22/2014123.08130.67122.33128.5
05/23/2014131.29135.5129.25133.5
05/26/2014136.46139.67125.21130.21
05/27/2014129.46132.58124.58128.46
05/28/2014127.58130.67125.5126.21
05/29/2014126.62129.08125126.79
05/30/2014127.46136.5127.42133.75
06/02/2014135.83135.83129.58132.71
06/03/2014133.75137.42133.25136.83
06/04/2014136.83138.25134.79137.5
06/05/2014137.92138.62135136.83
06/06/2014138.29140.75135.42137.92
06/09/2014139.17139.54136.17137.79
06/10/2014138.33139.08134.83136.29
06/11/2014136.67136.92130.67131.75
06/12/2014131.71134.5130.87133.54
06/13/2014134.29135126.25127.79
06/16/2014129.42129.96125.04127.42
06/17/2014127130125.67129.08
06/18/2014129130.62125.04126.25
06/19/2014126.92128.42125.46127.08
06/20/2014126.67128.75125.92126.37
06/23/2014126.33127.67125.83127.12
06/24/2014127.12130.08127.12129.04
06/25/2014129.25131.37129.25130.71
06/26/2014131131.37126.58126.92
06/27/2014127.37128.62125.92126.87
06/30/2014127.75130.67127.46130.17
07/01/2014130.29131.25128.62128.83
07/02/2014129.96133.46129.62133.12
07/03/2014133.71133.79130.46131.12
07/04/2014131.67133129132.12
07/07/2014132.87134.92131.67134.46
07/08/2014134.42134.96126.87127.5
07/09/2014127.5128.5124.17125.54
07/10/2014125.83129.08121.37125.96
07/11/2014125.83127.25122.12124.75
07/14/2014124.75125.33121.37123.17
07/15/2014124.37125118.83121.33
07/16/2014121.71122.71119.62122.21
07/17/2014121.42125.92121.33125.33
07/18/2014124.96125.08122.67124.75
07/21/2014125.17125.87123.08123.33
07/22/2014123.62125.54123.5124.87
07/23/2014125125.29122.71124.67
07/24/2014124.83125.67124124.75
07/25/2014124.62125.42122.5124.12
07/28/2014123.42124.67122.79124.21
07/30/2014124.17125.33123124.83
07/31/2014124.25124.83120.08120.87
08/01/2014119.5119.5116.71117.29
08/04/2014117.58118.62116.83117.75
08/05/2014117.79118.12115.92117.25
08/06/2014117.67118.29116.75117.04
08/07/2014116.67117.79116.17117.37
08/08/2014116.37116.67114.17114.96
08/11/2014116116.62112.54113.21
08/12/2014113.83117.58113.83116.25
08/13/2014114.83116.96114.33116.62
08/14/2014116.83118.71115.92118.37
08/18/2014118.29120.08117.58118.83
08/19/2014119.25120.33118.87119.92
08/20/2014120.21121.42119.37121.08
08/21/2014121.62121.62118.33118.75
08/22/2014118.83119.54117.71118.75
08/25/2014118.58119.08116.83118.17
08/26/2014118118.33116.08117.5
08/27/2014117.87117.92114.37116.25
08/28/2014115.83116.67114.04114.5
09/01/2014115.58117.04114.5116.42
09/02/2014116.67117.92115.67116.83
09/03/2014117.46117.79115.62116.42
09/04/2014117.08119.17115.58118.71
09/05/2014118.5119.58117.5119.04
09/08/2014119.17119.96116.75117.04
09/09/2014117.17118116.42117.17
09/10/2014116.67117.25115.67116.17
09/11/2014117.46117.83115.75116.67
09/12/2014116.08116.79114.58114.79
09/15/2014114.42115.62113113.25
09/16/2014113.33113.75109.83110.12
09/17/2014110.46111.5109.75111.37
09/18/2014110.42114.37110.42114.08
09/19/2014113.96115.83113.58115.21
09/22/2014114.37114.37113.42113.71
09/23/2014113.75115.17113114.08
09/24/2014113.37116.33113.37115
09/25/2014115.58115.75112.96113.71
09/26/2014113116.79113116.12
09/29/2014116.58116.67114.5115.83
09/30/2014115.75116.25115115.92
10/01/2014116.12117115.42115.87
10/07/2014115.58117.96115.08117.21
10/08/2014118.17120117.67119.5
10/09/2014120.17120.54118.75119.08
10/10/2014118.37118.54115.92117.71
10/13/2014117.75117.75115.29116.87
10/14/2014117.46118.08115.62117.25
10/15/2014117.25117.25117.25117.25
10/16/2014118.33118.5114.5115.21
10/17/2014116.5117.71115.58117.46
10/20/2014118.29120.79117.58119.58
10/21/2014120.87123.42120.67122.96
10/22/2014123.42124121.29122.12
10/27/2014123.75123.75120.92121.54
10/28/2014120.92123.5120.62123.12
10/29/2014123.58123.62121.25121.87
10/30/2014121.75123.12121.04122.58
10/31/2014122.58125.75121.87125.08
11/03/2014124.71125122.25123.08
11/05/2014123.04124.08120.67121.04
11/07/2014120.83122.25120.04120.37
11/10/2014120.92122.33120.08121.79
11/11/2014122.58122.87121.17121.5
11/12/2014121.37121.87118.29118.5
11/13/2014119.58119.58118.04118.92
11/14/2014118.79119.96116.92119.25
11/17/2014119.08121.92118.75121.58
11/18/2014122.33123.83121.5122.33
11/19/2014122.42123.04119.58120.17
11/20/2014120.54120.54117.83118.75
11/21/2014119.08120.17118.33118.87
11/24/2014118.33119.71118.33119.21
11/25/2014119.79119.79116.17116.79
11/26/2014116.75118.67116.67118.17
11/27/2014118.33119.12117.37117.62
11/28/2014117.71119.37117.37118.92
12/01/2014118.42120.58116.29116.79
12/02/2014116.83118.17116.75117.04
12/03/2014117.04119.71117.04119.29
12/04/2014119.25119.75117.83118.37
12/05/2014118.04118.46117.21117.54
12/08/2014117.54118.58116.33116.58
12/09/2014116.46116.46111.92112.46
12/10/2014112.42113.62111.96112.62
12/11/2014112.83112.83111111.25
12/12/2014111.92111.92110.25110.79
12/15/2014110.37112.25109.12110.83
12/16/2014110.33110.79105.62106.92
12/17/2014108.08108.21105.58106.75
12/18/2014107.96111.83107.5110.79
12/19/2014111.67113.62110.71112.92
12/22/2014113.58116.83113.46115.83
12/23/2014116.42119.87115.17119.12
12/24/2014119.58119.79115.5116.12
12/26/2014116.5117.04115.21116.08
12/29/2014116.12117.46116.12116.75
12/30/2014116.87118.67116.54118.29
12/31/2014118.29120.71117.54120