NTPC.NS: NTPC Limited Historical Data

2015 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 114.5983

CLOSE 114.5448

Low

LOW 89.25

High

HIGH 137.29

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2015	120.17	120.21	118.42	118.71
01/02/2015	118.75	120.83	118.75	120.33
01/05/2015	120.46	120.75	119.21	120
01/06/2015	119.58	120.42	115.21	116
01/07/2015	117.08	119.17	116.12	118.79
01/08/2015	119.42	121.08	119.33	120.79
01/09/2015	120.96	121.25	116.25	116.87
01/12/2015	117.5	117.83	115.42	116.67
01/13/2015	116.04	116.96	115.08	115.79
01/14/2015	116.42	116.87	114.33	114.79
01/15/2015	116.54	117.12	115.33	116
01/16/2015	115.54	118.17	115.29	117
01/19/2015	117.42	119.08	116.54	118.12
01/20/2015	118.96	119.58	118.42	119.04
01/21/2015	119.37	120.12	118.58	119.58
01/22/2015	119.58	119.75	116.12	116.83
01/23/2015	118	118.5	117.04	118.25
01/27/2015	118.75	119.75	117.25	119.29
01/28/2015	119.17	120.79	117.96	119.04
01/29/2015	118.92	118.92	117.58	118.21
01/30/2015	119	122.83	118.42	119.71
02/02/2015	120.37	120.37	117.96	118.37
02/03/2015	118.71	120.67	118.46	120
02/04/2015	119.33	120.08	118.37	119
02/05/2015	118.5	119.25	115.87	116.79
02/06/2015	116.79	117.29	115.25	116.67
02/09/2015	115.83	117	115.08	115.67
02/10/2015	115	116.92	113.96	114.29
02/11/2015	114.17	117.5	114	116.79
02/12/2015	117.12	118.87	116.71	118.42
02/13/2015	118.42	119.75	118	119.37
02/16/2015	118.5	120.54	118.5	120
02/18/2015	120.04	123.17	119.67	121.71
02/19/2015	121.83	122.67	118.33	122.21
02/20/2015	122	122.79	120.08	121.37
02/23/2015	121.37	122.33	120.25	121.71
02/24/2015	121.87	124.33	121.67	122.17
02/25/2015	122.5	123.83	121.33	121.71
02/26/2015	122.58	129.04	121.46	127.79
02/27/2015	127.5	132.92	126.67	132.04
02/28/2015	133.33	134.17	126.37	129.92
03/02/2015	130	133.33	129.75	132.92
03/03/2015	132.92	133.33	131.58	132.25
03/04/2015	132.5	133.17	129.79	131.25
03/05/2015	130.21	132.25	129.33	131.79
03/09/2015	131.25	131.75	126.17	126.5
03/10/2015	127.75	127.75	124.17	124.96
03/11/2015	124.58	128.96	122.17	128.12
03/12/2015	128.33	137.29	127.5	133.08
03/13/2015	133.58	134.42	132.17	132.87
03/16/2015	132.75	132.92	128.92	129.87
03/17/2015	130.08	132.08	129.42	131.54
03/18/2015	131.67	132.79	126	127.21
03/19/2015	127.92	129.87	125.12	128.96
03/20/2015	119.83	123.58	118.92	121.25
03/23/2015	121	125.42	121	125.12
03/24/2015	125	127.83	124.67	127.25
03/25/2015	128.75	129.08	122.08	122.79
03/26/2015	121.87	123.17	119.12	120
03/27/2015	121.58	122.21	119.58	121.33
03/30/2015	121.75	123.5	121.42	123
03/31/2015	123.75	123.75	120.75	122.37
04/01/2015	122.5	124.92	122.5	123.12
04/06/2015	123.75	127.46	123.5	126.75
04/07/2015	127.46	130.83	126.25	130.25
04/08/2015	130.25	131.62	127.87	130.08
04/09/2015	130.12	131.67	127.83	131.12
04/10/2015	130.83	132.5	128.54	129.71
04/13/2015	129.75	132.25	127.92	131.08
04/15/2015	130.17	132.08	127.83	128.62
04/16/2015	128.33	130.5	127.92	130.08
04/17/2015	129.62	132.37	129.62	131.67
04/20/2015	132.83	133.33	128.17	128.67
04/21/2015	129.08	130.25	125.83	126.12
04/22/2015	126.58	127.87	125.25	127.25
04/23/2015	128.33	128.33	124.08	124.58
04/24/2015	125.37	125.83	123.25	124.83
04/27/2015	125.71	127.79	123.08	123.54
04/28/2015	123.33	126.79	122.42	126.08
04/29/2015	126.17	127.29	125.33	126.33
04/30/2015	126.08	126.58	124.5	125.25
05/04/2015	125.83	127.54	124.46	126.96
05/05/2015	126.25	126.75	123.67	125.42
05/06/2015	124.67	125.04	119.25	120.5
05/07/2015	120.67	120.96	118.33	118.75
05/08/2015	119.37	120.5	117.96	118.33
05/11/2015	118.67	121.25	118.17	120.79
05/12/2015	120.54	121.21	116.92	118.04
05/13/2015	118.37	118.83	111.87	115.33
05/14/2015	116.17	119.71	114.75	115.87
05/15/2015	116.67	117.83	112.87	113.42
05/18/2015	114.75	114.75	112.54	113.46
05/19/2015	113.67	114.92	112.37	113.42
05/20/2015	114.08	114.75	112.87	113.46
05/21/2015	114.17	114.25	111.67	112.46
05/22/2015	112.17	113.08	111.87	112.79
05/25/2015	112.54	113.21	111.67	111.87
05/26/2015	112.08	112.08	110	110.42
05/27/2015	110.42	113.21	109.42	111.87
05/28/2015	112.33	112.96	111.67	112.21
05/29/2015	112.29	116.37	111.71	113.79
06/01/2015	113.83	116.08	113.83	115.46
06/02/2015	115.42	115.75	113.17	114.96
06/03/2015	114.75	116.46	113.42	115.37
06/04/2015	115.46	116.17	113.46	114.08
06/05/2015	113	117.37	113	116.71
06/08/2015	116.79	117.08	115.04	115.37
06/09/2015	115.58	116.21	113.96	115.83
06/10/2015	116.17	117.29	115.67	116.67
06/11/2015	116.87	117	113.5	113.79
06/12/2015	113.33	114.58	113	113.75
06/15/2015	113.33	113.87	112.17	113.21
06/16/2015	112.83	115	112.83	114.71
06/17/2015	114.46	114.96	113.79	114.17
06/18/2015	114.25	114.92	113.54	113.83
06/19/2015	114	114.42	113	113.37
06/22/2015	113.5	114.58	113.33	114.17
06/23/2015	114.08	116.67	113.25	116.04
06/24/2015	116.58	116.79	113.54	114
06/25/2015	113.83	114.46	112.5	113
06/26/2015	113.04	115.17	112.83	114.75
06/29/2015	113.87	116.25	112.83	115.54
06/30/2015	114.83	115.5	113.46	114.71
07/01/2015	114.46	116.12	114.08	115.25
07/02/2015	115.42	115.71	114.46	114.71
07/03/2015	113.96	116.42	113.42	115.71
07/06/2015	113.92	115.5	113.92	115
07/07/2015	115	115.25	111.67	112.04
07/08/2015	110.04	111.54	109.46	110.83
07/09/2015	110.42	110.96	108.92	109.25
07/10/2015	109.37	109.79	106.79	108.21
07/13/2015	108.33	111.17	107.58	110.92
07/14/2015	111	111.71	110.75	110.92
07/15/2015	110.83	111.67	110.83	110.96
07/16/2015	111.29	112.58	110.83	112.25
07/17/2015	112.29	113.17	111.75	112.96
07/20/2015	113.04	113.5	112.87	113.08
07/21/2015	112.92	113.37	112.75	113
07/22/2015	112.83	114.87	112.83	114.62
07/23/2015	114.25	115.75	114.25	115.29
07/24/2015	114.92	115.75	114.08	115
07/27/2015	115	116.08	111.12	111.83
07/28/2015	111.37	114.58	110.58	114.21
07/29/2015	114.17	114.5	112.08	112.92
07/30/2015	113.21	115.58	112.92	113.21
07/31/2015	113.33	114.08	112.37	112.54
08/03/2015	112.58	113.75	112.25	112.54
08/04/2015	112.62	113.25	111.37	112.62
08/05/2015	112.67	114.33	112.17	113.96
08/06/2015	114.17	115	112.71	113.25
08/07/2015	112.58	113.67	111.08	111.54
08/10/2015	111.67	112.17	109.08	109.46
08/11/2015	109.25	110.25	108	109
08/12/2015	108.33	108.58	105.92	106.71
08/13/2015	106.75	107.67	105.5	106.54
08/14/2015	106.71	108.29	106.33	108.04
08/17/2015	108.04	108.33	106.42	106.71
08/18/2015	107.5	107.54	105.75	106.04
08/19/2015	105.83	106.17	104.87	105
08/20/2015	104.33	106.42	104.17	104.96
08/21/2015	104.17	104.54	101.5	102.83
08/24/2015	100.83	101.67	93.92	96.08
08/25/2015	98.33	102	89.25	99.29
08/26/2015	99.33	102.5	96.92	99.92
08/27/2015	101.17	101.42	98.33	99.29
08/28/2015	101.58	104.21	100.04	101.33
08/31/2015	100.83	102.79	100.08	101.21
09/01/2015	100.08	102.08	99.5	100.21
09/02/2015	100.83	100.83	96.46	97.08
09/03/2015	96.46	99.5	96.29	98
09/04/2015	97.5	98	94.29	95.42
09/07/2015	95.58	95.83	93.67	93.83
09/08/2015	95	96.79	94.29	95.37
09/09/2015	97.5	101.12	96	100.75
09/10/2015	100.54	100.75	98.29	99.37
09/11/2015	99.87	100.62	98.92	99.71
09/14/2015	100	105.33	99.75	104.92
09/15/2015	104.71	107.92	103.75	105.71
09/16/2015	105.67	107.25	104.33	106.54
09/18/2015	106.54	108.33	104.46	105.67
09/21/2015	104.25	106.42	104.17	105.62
09/22/2015	105.83	106.12	100.04	100.75
09/23/2015	99.21	102.75	99.21	101.08
09/24/2015	101.5	102	100.21	101.71
09/28/2015	101.71	102.5	100.54	100.79
09/29/2015	99.29	102.29	99.17	101.12
09/30/2015	102.42	103.67	100.83	103.12
10/01/2015	104.33	104.92	102.58	102.92
10/05/2015	103.25	106.87	103.25	106.42
10/06/2015	107.92	108.25	104	104.79
10/07/2015	105.04	106.67	104.37	106.46
10/08/2015	106.58	106.87	104.42	105
10/09/2015	105.75	105.83	104.58	105
10/12/2015	107.5	107.5	104.75	106.04
10/13/2015	106.17	107	105.75	106.21
10/14/2015	106.17	106.75	104.33	104.87
10/15/2015	105.42	105.67	103.79	104.17
10/16/2015	104.42	106.62	104.33	105.67
10/19/2015	105.83	106.37	105.08	106.08
10/20/2015	106.12	108.17	105.58	106.62
10/21/2015	106.62	109.75	105.92	108.29
10/23/2015	109.25	111.62	109.25	110.54
10/26/2015	110.83	111.25	109.37	110.71
10/27/2015	110.17	111.04	109.25	110.54
10/28/2015	109.71	110.83	107.54	107.87
10/29/2015	108.37	109.33	106.08	106.62
10/30/2015	106.71	114.71	106.71	110.67
11/02/2015	110.37	111.08	108.08	110.58
11/03/2015	110.83	114.83	110.83	113.08
11/04/2015	113.54	113.75	112.12	112.54
11/05/2015	112.5	114.17	112.21	113.33
11/06/2015	115.42	116.08	112	112.96
11/09/2015	111.25	112.04	110.12	111.29
11/10/2015	111.17	112.29	108.62	109.46
11/11/2015	111.21	111.54	109.37	109.92
11/13/2015	109.08	110.62	108.17	109
11/16/2015	108.58	110	108.17	109.33
11/17/2015	109.58	111.04	109	110.08
11/18/2015	110.08	112.62	110	110.75
11/19/2015	111.58	112.12	110	111.62
11/20/2015	111.67	112.46	111.17	111.79
11/23/2015	111.87	112.25	110.21	110.92
11/24/2015	110.67	111.46	109.04	109.29
11/26/2015	109.5	111.33	108.92	110.75
11/27/2015	111.25	111.67	110.21	110.58
11/30/2015	110.83	111.42	108.42	109.08
12/01/2015	109.25	110.75	109.17	110.54
12/02/2015	110.62	111.21	109.58	110.92
12/03/2015	110.71	112.42	110.33	111.25
12/04/2015	110.92	111.12	108.33	108.67
12/07/2015	108.33	109.21	106.67	108.5
12/08/2015	107.87	109.17	107.75	108.37
12/09/2015	108.71	110.21	107.42	108.46
12/10/2015	108.5	111.37	108.5	111
12/11/2015	111.21	111.21	109.71	110.62
12/14/2015	110	111.17	109.5	110.71
12/15/2015	110.42	111.04	108.75	109.83
12/16/2015	109.83	112.42	109.83	111.29
12/17/2015	112.08	113.67	111.87	112.96
12/18/2015	113.25	115.08	112.67	113.21
12/21/2015	112.5	114.5	112.5	113.67
12/22/2015	114	115.33	113.75	114.17
12/23/2015	114.33	116.5	114.33	115.83
12/24/2015	116.04	116.58	115.67	116.08
12/28/2015	116.08	120.58	116.08	119.96
12/29/2015	120.37	124.04	120.08	120.67
12/30/2015	120	122.5	119.92	120.87
12/31/2015	120.87	122.42	120.04	121.87

Menu

Create your free account now!

NTPC.NS: NTPC Limited Historical Data

2015 Historical Chart

Average

Low

High