NTPC.NS: NTPC Limited Historical Data

2017 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 140.3249

CLOSE 140.3221

Low

LOW 127.62

High

HIGH 156.67

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2017	137.54	139.29	137	137.33
01/03/2017	137.42	138.54	136.87	137.87
01/04/2017	137.54	139.58	136.96	137.37
01/05/2017	136.71	138.58	136.71	137.5
01/06/2017	137.54	138.58	136.33	136.67
01/09/2017	136.67	136.92	134.25	135.87
01/10/2017	136.12	136.5	134.75	135.25
01/11/2017	135.83	137.33	134.87	137.08
01/12/2017	137.5	145.29	137.08	144.75
01/13/2017	145.75	145.83	142.21	142.5
01/16/2017	141.12	144.29	140.83	142.21
01/17/2017	142.75	146.83	141.87	146.42
01/18/2017	146.67	146.87	143.33	143.96
01/19/2017	144.17	145.83	143.12	145.12
01/20/2017	144.75	145.08	141.5	142.04
01/23/2017	141.67	143.71	141	141.33
01/24/2017	141.42	145.17	141.42	143.62
01/25/2017	143.79	144.58	142.04	142.79
01/27/2017	142.92	148.54	142.83	147.92
01/30/2017	147.37	148.25	145.42	146.42
01/31/2017	146.67	148.08	143.12	143.62
02/01/2017	143.87	144.42	141.08	142.42
02/02/2017	143.92	146.67	143.12	143.79
02/03/2017	143.75	144.71	142.87	143.29
02/06/2017	143.75	145.75	143.42	144.67
02/07/2017	144	146.25	143.62	144.17
02/08/2017	145.33	146.04	141.87	143.25
02/09/2017	143.25	144.96	139.5	140.17
02/10/2017	141.04	143.04	140.54	141.96
02/13/2017	142.46	144.25	142.46	143.75
02/14/2017	144.08	144.08	141.58	142.37
02/15/2017	140.62	142.17	140.25	140.87
02/16/2017	141.25	142.37	140.92	141.92
02/17/2017	142.25	142.46	140.71	141.46
02/20/2017	141.67	143.83	141.25	143.17
02/21/2017	143.29	144.21	142.12	143.75
02/22/2017	144.87	145	138.29	138.92
02/23/2017	139.5	139.5	136.71	137.92
02/27/2017	138.46	138.71	136.33	137.83
02/28/2017	138.33	138.46	135.21	135.79
03/01/2017	136.21	136.92	132.5	133.29
03/02/2017	134.08	134.08	129.37	129.96
03/03/2017	129.96	131	128.92	130.08
03/06/2017	130.75	132.5	130.08	132
03/07/2017	133.33	133.37	130.83	131.17
03/08/2017	131.33	132.12	130.21	130.92
03/09/2017	130.54	132.71	129.67	131.92
03/10/2017	131.96	132.87	130.33	130.92
03/14/2017	133.71	134.12	131.75	133
03/15/2017	132.92	133.33	131.92	132.21
03/16/2017	132.87	134.58	132.54	134.37
03/17/2017	134.75	134.87	132.29	133.29
03/20/2017	132.58	134.87	132.58	134.5
03/21/2017	134.54	135.46	133.33	135.12
03/22/2017	134.42	135	133.54	133.96
03/23/2017	134.5	137.33	134.25	137
03/24/2017	137.37	137.96	136.25	137.17
03/27/2017	136.67	137.46	135.83	136.12
03/28/2017	136.75	137.79	136.58	137.42
03/29/2017	138.29	138.29	136.17	136.62
03/30/2017	136.71	137.92	135.5	135.92
03/31/2017	136.33	138.96	135.92	138.33
04/03/2017	138.33	139.42	136.71	137.21
04/05/2017	138.25	140	137.25	138.75
04/06/2017	138.75	140.04	137.5	139.75
04/07/2017	139.17	141.08	138.33	140.21
04/10/2017	140.04	140.79	137.71	138.96
04/11/2017	139.21	139.92	136.08	139.17
04/12/2017	139.5	140.21	136.92	137.46
04/13/2017	137.5	137.87	136.83	137.21
04/17/2017	137.25	137.5	132	132.75
04/18/2017	133.75	136.21	133.33	134.75
04/19/2017	134.75	138.25	134.25	137.42
04/20/2017	137.33	137.42	136	136.42
04/21/2017	136.71	139.58	136.62	139.33
04/24/2017	139.33	140.37	138.12	138.79
04/25/2017	139.12	139.17	136.29	137.87
04/26/2017	137.87	138.71	137	138
04/27/2017	137.71	138.71	135.83	136.75
04/28/2017	136.67	137.67	136.17	137.08
05/02/2017	137.21	138	134.42	135.08
05/03/2017	135.83	137.12	134.46	135.08
05/04/2017	135.5	136.12	135.12	135.54
05/05/2017	135.29	135.33	132.87	133.08
05/08/2017	132.83	134.46	132.83	133.83
05/09/2017	134.46	134.62	133.21	134.37
05/10/2017	134.46	135.79	134.33	135.17
05/11/2017	135.25	135.37	133.12	133.54
05/12/2017	133.37	134.67	131.67	132.37
05/15/2017	132.5	133.33	131.5	133.12
05/16/2017	133.12	134.08	132.83	133.29
05/17/2017	133.75	134.83	132.08	132.42
05/18/2017	131.67	132.79	131.08	131.5
05/19/2017	132.83	133.92	131.75	132.58
05/22/2017	132.75	133.54	131.46	131.83
05/23/2017	131.67	132	129.25	130.79
05/24/2017	130.92	132.37	129.67	130.37
05/25/2017	130.54	130.96	129	130.29
05/26/2017	130.21	130.5	129.58	130
05/29/2017	130.75	131.5	127.62	130.42
05/30/2017	130.42	136.25	130.33	134.37
05/31/2017	133.42	135.58	133.17	133.5
06/01/2017	133.5	134.67	132.96	133.87
06/02/2017	134.12	136.17	134	135.5
06/05/2017	135.21	135.92	134.58	135.5
06/06/2017	135.83	135.83	131.46	131.75
06/07/2017	131.42	132.08	130.79	131.54
06/08/2017	131.75	131.92	130.67	131.54
06/09/2017	131.67	132.96	130.29	131.5
06/12/2017	131.67	132.33	129.83	131.62
06/13/2017	131.87	133.58	131.75	133.33
06/14/2017	133.58	133.58	132	133.29
06/15/2017	132.96	135.42	131.87	132.54
06/16/2017	132.54	134.37	132.54	133.83
06/19/2017	134.25	134.75	132.79	134.12
06/20/2017	133.54	134	132.21	132.46
06/21/2017	132.71	134.17	131.5	133.17
06/22/2017	133.37	134	131.92	132.46
06/23/2017	132.42	134.08	131.04	131.54
06/27/2017	131.25	132.33	129.17	131.58
06/28/2017	131.58	133.42	131.04	133.04
06/29/2017	132.5	133.25	131.54	132.21
06/30/2017	131.92	133.21	130.87	132.46
07/03/2017	132.42	132.42	129.42	130.62
07/04/2017	132.58	133.12	131.5	131.71
07/05/2017	131.83	133.42	131.5	132.5
07/06/2017	131.75	132.21	130.83	131.71
07/07/2017	131.58	133	131.33	132.54
07/10/2017	133.67	134.08	131.67	133.37
07/11/2017	133.37	137.25	133.25	136.08
07/12/2017	136.17	137	135.58	136.71
07/13/2017	137.5	138.5	136.25	136.58
07/14/2017	136.67	140.25	136.12	139.42
07/17/2017	140.67	140.83	139.54	140.46
07/18/2017	139.83	143.21	138.5	139.62
07/19/2017	140.08	142.17	139	139.83
07/20/2017	139.92	140.67	137.37	137.87
07/21/2017	137.83	138.83	134.92	137.33
07/24/2017	136.75	138.75	136.5	136.71
07/25/2017	136.75	138.08	136.37	136.58
07/26/2017	136.67	139.29	136.67	138.62
07/27/2017	139.17	139.33	136.87	137.83
07/28/2017	137.42	138.21	134.83	136.58
07/31/2017	138.08	138.96	134.96	136.83
08/01/2017	137.17	138.33	135.92	137.67
08/02/2017	138.21	144.12	138.21	143.21
08/03/2017	143.33	145.21	141.71	143.79
08/04/2017	143.62	148.5	141.33	147.79
08/07/2017	147.75	149.29	144.83	145.37
08/08/2017	143.58	144.71	141.17	142.62
08/09/2017	142.5	146.12	142.08	144.71
08/10/2017	144.71	145.21	141.17	143.87
08/11/2017	141.25	144	139.54	140.71
08/14/2017	141.67	144.67	140.58	143.12
08/16/2017	142.92	144.58	141.37	141.75
08/17/2017	142.5	147.87	141.08	147.33
08/18/2017	147.83	148.87	143.87	144.5
08/21/2017	144.33	145.92	143.04	143.33
08/22/2017	144.83	144.87	139.33	139.75
08/23/2017	140	142.58	139.67	141.87
08/24/2017	142.5	143	140.21	140.83
08/28/2017	141.42	145	141.42	144.42
08/29/2017	138.54	140.75	138.42	140.33
08/30/2017	138.33	142.79	138.12	139.96
08/31/2017	136.67	141	136.46	140.62
09/01/2017	139.54	140.75	138.96	140.21
09/04/2017	139.17	141	139.04	140.21
09/05/2017	140.33	141.46	139.62	141.25
09/06/2017	140.79	141.87	140.62	141.62
09/07/2017	140	142.25	139.87	141.75
09/08/2017	141	141.75	138.79	139.79
09/11/2017	139.58	142.75	138.96	142.12
09/12/2017	142.04	143.21	141.04	141.96
09/13/2017	141.42	142.83	140.5	140.79
09/14/2017	140.79	141.67	140.08	140.54
09/15/2017	140	140.17	139.08	139.46
09/18/2017	140	141.96	139.75	140
09/19/2017	140	141.33	139.04	140.83
09/20/2017	140.83	141.17	138.87	139.83
09/21/2017	139.25	140.42	139.21	140.17
09/22/2017	139.54	140	137.12	138.33
09/25/2017	139.17	139.92	137.33	138.54
09/26/2017	139.08	139.54	136.79	139.12
09/27/2017	139.37	139.54	137.08	137.5
09/28/2017	137.5	138.75	136.75	138.37
09/29/2017	138.75	139.96	137.71	139.54
10/03/2017	140	140.79	139.67	140.33
10/04/2017	140.33	141	139.33	140.04
10/05/2017	139.87	143	139.83	142.58
10/06/2017	142.71	148.33	142.62	146.71
10/09/2017	145.79	148	145.12	145.75
10/10/2017	145.75	146.54	145.25	146.25
10/11/2017	146.75	147.71	145.21	145.71
10/12/2017	145.83	149.08	145.83	147.25
10/13/2017	148.33	148.67	145.67	146.54
10/16/2017	146.67	147.62	145.75	146.21
10/17/2017	146.42	147.08	144.79	146.58
10/18/2017	146.92	150	145.83	148.37
10/23/2017	145.87	148.25	144.71	147.46
10/24/2017	147.5	152.42	146.87	151.37
10/25/2017	151.58	154.46	151.5	152.79
10/26/2017	152.71	154.25	152.08	153.87
10/27/2017	153.75	156.67	151.04	151.62
10/30/2017	151.75	152.62	151.75	152.17
10/31/2017	152.5	152.67	150.08	151.04
11/01/2017	151	153.75	150.04	150.62
11/02/2017	147.58	150.71	147.42	150.21
11/03/2017	149.17	153.25	149.17	151.62
11/06/2017	151.58	151.58	148.87	149.37
11/07/2017	149.75	150.67	147.62	148.67
11/08/2017	148.25	149.33	146.54	146.96
11/09/2017	147.12	149.79	147.12	148.37
11/10/2017	148.21	148.67	146.29	147.12
11/13/2017	148.37	149.12	146.87	147.46
11/14/2017	147.92	151.54	146.87	147.54
11/15/2017	147.04	147.46	144.62	145.17
11/16/2017	146.25	148.67	145.08	147.04
11/17/2017	148.42	150.04	146.75	147.96
11/20/2017	147.62	150.96	147.62	150.37
11/21/2017	150.67	154.83	150.5	152.46
11/22/2017	153.37	154.17	150.96	151.54
11/23/2017	151.58	152.08	149.12	150.33
11/24/2017	150	151.46	149.25	150.25
11/27/2017	150	155.71	149.67	155.29
11/28/2017	154.96	154.96	151.96	152.33
11/29/2017	153.17	153.67	151.33	151.67
11/30/2017	150.83	152.54	149.96	150.96
12/01/2017	152.33	153.08	150.42	151.08
12/04/2017	151.58	151.87	149.71	150.17
12/05/2017	149.62	149.62	146.92	147.58
12/06/2017	146.71	148.12	145.58	146.37
12/07/2017	147.5	151.21	145.92	150.25
12/08/2017	148.42	151.37	148.37	150.33
12/11/2017	151.33	151.67	148.08	148.62
12/12/2017	148.08	148.21	145.75	146.58
12/13/2017	147.25	147.5	146.12	146.71
12/14/2017	146.75	148.25	144.62	147.75
12/15/2017	148.42	148.83	146.75	147.87
12/18/2017	146.17	148.54	144.87	148.12
12/19/2017	148.21	150.29	147.46	150.04
12/20/2017	150.17	150.33	148.08	148.71
12/21/2017	149.04	150.29	148.75	150.08
12/22/2017	149.58	150.54	149.33	149.79
12/26/2017	150.42	150.42	147.42	148.71
12/27/2017	148.71	150.25	147.17	147.92
12/28/2017	148.25	148.92	146.29	146.79
12/29/2017	147.46	148.54	146.5	147.5

Menu

Create your free account now!

NTPC.NS: NTPC Limited Historical Data

2017 Historical Chart

Average

Low

High