NTPC.NS: NTPC Limited Historical Data

2016 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 122.2355

CLOSE 122.3229

Low

LOW 97.42

High

HIGH 141.67

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2016	121.92	121.92	120.08	120.42
01/04/2016	119.37	122.5	119.04	119.42
01/05/2016	120.58	121.37	118.33	118.54
01/06/2016	118.33	119.08	116.71	117.87
01/07/2016	117.42	117.42	114.21	114.87
01/08/2016	115.17	116.83	114.25	116.29
01/11/2016	114.37	119.12	114.37	118
01/12/2016	119.58	121.58	118.96	121
01/13/2016	121.58	122.46	117.75	120.21
01/14/2016	119.08	120.5	116.92	119.33
01/15/2016	119.92	120.42	113.04	113.71
01/18/2016	113.25	115.46	111.04	112.17
01/19/2016	112.83	115.12	112	112.62
01/20/2016	111.92	112.33	109	110.17
01/21/2016	110.75	112.75	110.25	110.83
01/22/2016	112.54	116.08	111.79	115.12
01/25/2016	116.25	116.42	113.62	114.96
01/27/2016	116.5	120.5	115.37	119.79
01/28/2016	119.25	121.12	119.25	120.21
01/29/2016	120	122.25	117	118.71
02/01/2016	118.33	120.12	116.5	116.87
02/02/2016	116.67	117.08	110.62	111.71
02/03/2016	109.62	111.5	106.04	107.21
02/04/2016	108.33	109.25	103.83	104.92
02/05/2016	104.12	105.5	103.33	104
02/08/2016	104	104.92	102.29	102.71
02/09/2016	101	105.42	101	104.87
02/10/2016	104.17	105.17	103.08	103.96
02/11/2016	103.96	104.12	100.21	100.79
02/12/2016	100.83	104.79	100.12	103.29
02/15/2016	104.33	106.04	102.87	104
02/16/2016	105.62	109.25	103.5	106.46
02/17/2016	106.96	108.29	104.83	106.67
02/18/2016	107.87	108.54	104.37	106.25
02/19/2016	106.21	108.92	105.83	108.17
02/22/2016	110.71	110.71	105.04	105.83
02/23/2016	102.71	104.17	102.25	103.17
02/24/2016	101.5	101.83	98.58	98.87
02/25/2016	97.58	99.29	97.42	98.75
02/26/2016	99.17	101.67	98.42	101.29
02/29/2016	101.58	101.58	98.12	99.58
03/01/2016	100	102.5	99.42	102.37
03/02/2016	103.08	106.46	101.92	105.67
03/03/2016	106.67	107.37	104.96	105.33
03/04/2016	106.25	106.37	103.33	105.04
03/08/2016	105	106.67	103.75	106.29
03/09/2016	106.08	106.42	105.08	105.46
03/10/2016	105.5	106.67	105.33	105.67
03/11/2016	105.67	107.29	104.71	105.33
03/14/2016	105.62	106.5	105.04	106.17
03/15/2016	106.42	106.58	105	106.08
03/16/2016	106.42	106.79	105.54	106.29
03/17/2016	106.17	106.87	105	105.71
03/18/2016	105.42	106.58	105.29	106.21
03/21/2016	106.21	107.25	105.25	105.96
03/22/2016	106.33	107.33	105.67	106.87
03/23/2016	106.87	106.92	105.71	106.12
03/28/2016	106.67	108.54	106.04	107.62
03/29/2016	108.04	108.37	105.71	106.08
03/30/2016	106.67	108.62	105.92	108.25
03/31/2016	108.17	109.87	106.96	107.37
04/01/2016	107.25	109.17	106.92	108.29
04/04/2016	108.42	109.75	108.25	109.25
04/05/2016	109.25	109.87	105.46	105.71
04/06/2016	106.5	106.5	104.87	105.17
04/07/2016	105.25	105.71	104.21	105.46
04/08/2016	106.42	110.42	105.58	109.62
04/11/2016	109.62	112.5	109.37	112.17
04/12/2016	112.25	113.58	110.79	112.92
04/13/2016	113.75	114.87	113.54	114.29
04/18/2016	116.17	116.58	113.33	116.25
04/20/2016	116.25	118.12	115.92	117.75
04/21/2016	118.12	118.83	117.21	117.62
04/22/2016	117	120	116.71	119.71
04/25/2016	119.83	119.87	115.04	116.96
04/26/2016	116.17	118	115.83	116.83
04/27/2016	117.08	117.71	116.5	117.25
04/28/2016	117.37	117.87	114	114.29
04/29/2016	114.92	117.12	113.42	116.08
05/02/2016	116.08	116.92	112.33	115.46
05/03/2016	115.17	117.92	112.87	113.79
05/04/2016	113.58	116.12	113.58	115.67
05/05/2016	116.17	117.29	115.71	116.42
05/06/2016	116.46	117.04	114.87	116.67
05/09/2016	116.67	120.67	116.67	119.33
05/10/2016	119.5	119.5	116.75	117.21
05/11/2016	117.21	119.67	116.17	117.92
05/12/2016	117.54	119	116.67	117.87
05/13/2016	117.08	118.08	116.75	117.5
05/16/2016	117.5	117.83	115.92	116.75
05/17/2016	117.08	118	113.46	114.17
05/18/2016	114.08	115.04	112.96	113.42
05/19/2016	113.17	113.33	111.17	112.79
05/20/2016	112.79	114.5	112.75	114.08
05/23/2016	114.37	115	112.75	113.08
05/24/2016	113.42	116.92	113.33	115.42
05/25/2016	115.92	118.33	115.87	118.21
05/26/2016	117.58	118.75	116.12	117.67
05/27/2016	117.92	118.08	116.17	116.75
05/30/2016	116.96	121.5	114.71	119.67
05/31/2016	120.08	123.29	116.58	119.29
06/01/2016	119.08	121	117.96	120.5
06/02/2016	120.25	121.62	120	120.79
06/03/2016	120.83	124.42	120.79	123
06/06/2016	123.33	123.62	122	122.58
06/07/2016	122.92	124.33	122.54	123.71
06/08/2016	124	124.71	122.67	123.46
06/09/2016	123.58	126.92	123.54	125.87
06/10/2016	125.83	127.29	125.04	126.25
06/13/2016	125	125.54	123.46	123.96
06/14/2016	123.62	124.29	122.58	123.54
06/15/2016	123.79	129.17	123.79	128.46
06/16/2016	128.46	128.75	125.08	126.5
06/17/2016	126.75	127.62	125.96	126.92
06/20/2016	125.62	129.12	125.62	128.71
06/21/2016	128.42	128.83	125.96	126.5
06/22/2016	126.67	127.79	125.17	127.17
06/23/2016	123.33	124.92	121.96	124.25
06/24/2016	121.62	124.96	119.37	124.33
06/27/2016	122.5	126.17	122.5	124.33
06/28/2016	125.5	125.54	122.62	123.33
06/29/2016	123.33	127.08	123.33	126.75
06/30/2016	127.04	130.83	126.96	130.25
07/01/2016	129.42	131.33	129.17	130.62
07/04/2016	130	131.67	128.54	129.96
07/05/2016	129.92	129.92	126.87	127.17
07/07/2016	127.17	128.46	125	127.42
07/08/2016	126.87	128.71	125.54	128.17
07/11/2016	129.25	132.25	129.25	131.37
07/12/2016	131.42	132.79	131.12	131.92
07/13/2016	132.58	132.83	130.5	131.37
07/14/2016	130.62	132.67	130.62	132.25
07/15/2016	119.04	130.62	119.04	130.21
07/18/2016	130	130.67	128.87	129.67
07/19/2016	129.58	130.5	128.96	130.17
07/20/2016	130.17	131.67	129.54	131.12
07/21/2016	131.67	131.79	128.67	129.08
07/22/2016	129.17	130.92	128.42	130.5
07/25/2016	130	131.67	130	131.25
07/26/2016	131.5	132.37	130.92	131.75
07/27/2016	132.42	133.67	130.92	132.54
07/28/2016	132.58	133.33	130.25	132.17
07/29/2016	131.79	133.33	130.87	131.96
08/01/2016	132.17	133.33	131.21	132.83
08/02/2016	133.25	134	132.08	132.79
08/03/2016	132.42	132.79	130.58	131.25
08/04/2016	131.12	132.92	131.12	132.54
08/05/2016	133.33	135.83	132.54	134.54
08/08/2016	135.04	135.04	132.42	133.21
08/09/2016	132.96	135.21	132.62	133.21
08/10/2016	133.83	134.67	130.62	131.58
08/11/2016	132.5	133.33	131	132.96
08/12/2016	132.92	134.42	132.71	133.79
08/16/2016	133.54	135.17	133.08	134.46
08/17/2016	133.79	135	133.42	134.62
08/18/2016	134.79	140.62	134.67	139
08/19/2016	139.71	141.67	138.21	138.96
08/22/2016	139.92	140.67	135.25	136.37
08/23/2016	136	136.33	131.46	132.5
08/24/2016	132.29	136.29	131.75	134.42
08/25/2016	133.92	134.58	131.75	132.21
08/26/2016	132.42	133.17	131.04	131.58
08/29/2016	131.67	133.33	130.67	132.96
08/30/2016	133.33	135.25	132.37	134.79
08/31/2016	133.58	135.21	132.12	132.71
09/01/2016	133.08	133.87	131.67	132.29
09/02/2016	132.67	134	131.46	133.33
09/06/2016	133.75	136.67	133.75	136.29
09/07/2016	136	136.33	133.79	134.37
09/08/2016	132.58	135	132.54	133.12
09/09/2016	133.33	134.08	132	132.33
09/12/2016	130.67	131.83	126.87	127.37
09/14/2016	126.67	130.5	126.67	129.75
09/15/2016	130.33	130.83	126.96	127.83
09/16/2016	128.79	130.79	127	127.54
09/19/2016	128.08	130	127.37	129.29
09/20/2016	129.08	129.17	127.5	127.83
09/21/2016	127.67	129.5	127.67	128.33
09/22/2016	130.62	131.08	129.17	130.83
09/23/2016	131	131.67	130.25	130.75
09/26/2016	129.58	130.42	126.08	126.79
09/27/2016	126.71	127.79	125.83	126.83
09/28/2016	127.08	128	126.79	127.25
09/29/2016	127.75	128.12	123.54	124.54
09/30/2016	124.33	126.54	122.75	123.33
10/03/2016	123.96	126.37	123.75	125.5
10/04/2016	125.67	127.37	125.37	126.87
10/05/2016	127.71	128.17	125.29	127.04
10/06/2016	127.67	128.21	123.75	124.12
10/07/2016	124.17	125.12	123.08	123.58
10/10/2016	124	124.54	121.58	122.21
10/13/2016	122.5	122.5	119.42	120.62
10/14/2016	121.08	121.33	119.58	120.83
10/17/2016	122.5	123.83	121.75	122.92
10/18/2016	123.33	124	122.62	123.33
10/19/2016	123.71	125.17	123.04	124.21
10/20/2016	124.79	124.92	123.62	124.17
10/21/2016	123.67	125	123.67	124.58
10/24/2016	124.87	126.67	124.75	126.12
10/25/2016	125.5	127.12	124.62	126.67
10/26/2016	126.21	127.42	125.92	126.54
10/27/2016	126.42	127.33	125.42	126.42
10/28/2016	126.58	129.12	125.21	126.87
11/01/2016	126.42	130.46	125.58	129.17
11/02/2016	128.29	131.33	127.62	130.42
11/03/2016	130.67	131.08	127.08	127.54
11/04/2016	128	129.58	127.33	127.92
11/07/2016	128.46	130.75	127.79	129.25
11/08/2016	129.5	130.5	127.96	128.46
11/09/2016	123.08	130	121.33	128.42
11/10/2016	129.58	130.29	128.37	129
11/11/2016	128.33	128.33	125.67	126.42
11/15/2016	126.17	127.12	124.17	125.12
11/16/2016	126.08	126.5	124.37	125.12
11/17/2016	125	127.25	124.33	126.5
11/18/2016	127.25	133.33	126.79	132.54
11/21/2016	132.5	133.21	128.71	129.08
11/22/2016	130	130.08	125.87	128.42
11/23/2016	128.67	134.17	125.79	133.21
11/24/2016	132.33	133.33	129.29	130.83
11/25/2016	131.62	135.37	129.58	134.58
11/28/2016	133.42	137.46	133.42	136.96
11/29/2016	137.08	137.67	135.17	135.83
11/30/2016	136	136.67	134.79	135.96
12/01/2016	135.96	137.46	134.29	134.92
12/02/2016	134.96	135.79	133.17	134.71
12/05/2016	133.79	136	133.79	135.37
12/06/2016	135.83	137.96	135.25	135.92
12/07/2016	136.54	138.17	135.42	135.96
12/08/2016	136.62	137.62	134.42	135.87
12/09/2016	136.21	137	134.25	136.71
12/12/2016	136.58	140	136.29	137.87
12/13/2016	138.62	139.17	135.87	137.33
12/14/2016	137.58	138.67	135.87	136.29
12/15/2016	135.58	137.12	133.12	133.5
12/16/2016	133.71	135.17	132.96	133.33
12/19/2016	134.17	134.37	132.71	133.25
12/20/2016	134.08	135.42	133.75	134.87
12/21/2016	135.29	137.42	134.21	136.37
12/22/2016	136.12	136.75	133.33	133.75
12/23/2016	133.42	134.87	131.58	134.21
12/26/2016	133.42	135.12	132.79	133.29
12/27/2016	133.25	134.54	132.92	133.67
12/28/2016	133.67	135.25	133.33	133.96
12/29/2016	133.75	136.87	133.75	136.29
12/30/2016	136	137.87	135.83	137.29

Menu

Create your free account now!

NTPC.NS: NTPC Limited Historical Data

2016 Historical Chart

Average

Low

High