NTPC.NS: NTPC Limited Historical Data

2018 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 135.3861

CLOSE 135.2908

Low

LOW 111.71

High

HIGH 150.25

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	147.54	147.79	146.42	147.12
01/02/2018	147.33	149.37	147.12	149.08
01/03/2018	149.58	150.25	147.29	147.54
01/04/2018	147.87	148.25	147.12	147.58
01/05/2018	147.75	148.54	147.08	147.92
01/08/2018	148	148.75	147.42	148.04
01/09/2018	148.25	148.67	146.46	147.25
01/10/2018	146.83	147.33	144.5	144.96
01/11/2018	145	145.75	144.17	144.58
01/12/2018	144.75	145.08	143.17	143.75
01/15/2018	144.17	146.17	143.17	144.12
01/16/2018	144.67	145.5	142.17	144.37
01/17/2018	144.33	145.71	142.37	145.21
01/18/2018	145.71	145.71	143.04	143.46
01/19/2018	143.37	144.54	141.83	143.96
01/22/2018	144.17	144.42	142.87	143.67
01/23/2018	143.42	146.87	143.42	143.92
01/24/2018	143.87	145.58	143	145
01/25/2018	144.62	146.25	142.83	143.29
01/29/2018	143.33	143.96	142.08	142.54
01/30/2018	142.54	143.75	141.5	141.92
01/31/2018	141.67	142.46	140.62	141.87
02/01/2018	141.04	141.5	139.5	140.87
02/02/2018	139.58	140.46	137.33	137.67
02/05/2018	135	139.5	135	138.54
02/06/2018	135	138.33	134.37	137.75
02/07/2018	137.08	138.54	132.37	137.87
02/08/2018	137.87	138.12	135.83	136.42
02/09/2018	135.37	136.71	133.75	136.04
02/12/2018	136.5	137.75	135.08	137.42
02/14/2018	137.5	138.08	135.12	135.79
02/15/2018	136.21	136.96	135.54	136
02/16/2018	136.25	136.5	135.04	135.67
02/19/2018	136.12	136.37	134.54	135.75
02/20/2018	135.29	137.58	135.08	136.83
02/21/2018	137.5	137.5	134.58	135.25
02/22/2018	134.92	135.25	133.46	133.96
02/23/2018	134.21	136.67	134.04	136.29
02/26/2018	136.33	136.37	134.58	135.79
02/27/2018	136.67	138.33	135.46	137.96
02/28/2018	136.67	137.67	135.46	136.04
03/01/2018	136.42	136.46	135	135.83
03/05/2018	134.58	137.58	133.37	136.08
03/06/2018	136.92	137.46	135.17	136.12
03/07/2018	135.83	137.25	134.92	136.25
03/08/2018	136.67	138.33	135.21	137.75
03/09/2018	137.58	137.75	135.46	137
03/12/2018	137.33	143.96	136.75	142.62
03/13/2018	141.17	142.29	139.42	141.17
03/14/2018	141.08	141.79	140.12	141.42
03/15/2018	140.83	141.79	139.42	141.58
03/16/2018	139.83	141.21	136.37	137.37
03/19/2018	137.5	139.92	136.37	139.17
03/20/2018	138.67	139.42	137.21	138.67
03/21/2018	139.58	142.37	138.04	141.96
03/22/2018	140.83	142.67	140.42	142.46
03/23/2018	140.75	143.17	140.25	141.71
03/26/2018	141.62	142.5	140.62	141.54
03/27/2018	141.87	142.92	140.37	142.54
03/28/2018	142.25	142.5	138.71	141.42
04/02/2018	141.58	142.37	140.08	142
04/03/2018	142.33	143.25	140.5	141.12
04/04/2018	140.96	141.12	137.92	138.79
04/05/2018	139.17	141.46	139	140.79
04/06/2018	140.33	141.67	139.29	141.21
04/09/2018	140.83	142.04	140.37	141.37
04/10/2018	141.58	142	140.12	140.33
04/11/2018	141.08	142.17	139.75	140.42
04/12/2018	140.08	141.54	139.46	141.25
04/13/2018	141.33	143.08	140.96	142.46
04/16/2018	141.33	145.75	141.33	145.08
04/17/2018	145.37	148.17	145.08	147.46
04/18/2018	147.08	150	146.96	148.79
04/19/2018	149.17	149.67	147.5	147.96
04/20/2018	148.29	148.29	144.37	145.29
04/23/2018	145.04	146.25	144.29	144.67
04/24/2018	144.62	145.54	143.42	144.04
04/25/2018	144	144.04	141.25	143.21
04/26/2018	143.87	144.87	141.29	143.33
04/27/2018	143.83	143.96	141.17	142.29
04/30/2018	142.67	144.29	141.5	143.46
05/02/2018	143.96	143.96	141.5	142
05/03/2018	142.29	146.83	141.71	145.25
05/04/2018	145.17	145.17	142.17	142.42
05/07/2018	142.62	143.58	141.67	142.08
05/08/2018	142.54	143.33	141.87	142.83
05/09/2018	142.12	143.67	141.58	142
05/10/2018	142.83	143.08	139.87	140.42
05/11/2018	140	141.87	139.08	139.54
05/14/2018	139.58	144.08	138.25	143.04
05/15/2018	141.87	144.96	141.08	141.75
05/16/2018	142.12	143.08	140.42	141.67
05/17/2018	141.75	142.58	138.83	139.25
05/18/2018	138.75	140.08	138.12	138.83
05/21/2018	138.33	139.33	135.58	137
05/22/2018	136.87	139.96	136.67	137.62
05/23/2018	137.33	139.96	137.12	138.79
05/24/2018	138.87	139.83	136.87	137.54
05/25/2018	137.83	140.08	137.42	137.75
05/28/2018	138.37	141.54	137.96	139.75
05/29/2018	140.71	141.17	137.25	138.29
05/30/2018	137.08	140.29	137	137.75
05/31/2018	137.92	142.04	136.75	139.62
06/01/2018	139.58	139.58	136.42	136.96
06/04/2018	137.33	137.83	134.87	135.04
06/05/2018	134.58	135.46	133.33	134.42
06/06/2018	134.5	135.87	133.54	135.42
06/07/2018	135	136.25	134.83	135.42
06/08/2018	135.21	135.42	134	134.54
06/11/2018	134.58	135.5	134.37	134.79
06/12/2018	135	135.46	134.08	134.42
06/13/2018	134.58	134.71	133.33	133.54
06/14/2018	133.5	133.5	131.67	132
06/15/2018	132.08	132.25	128.79	130.04
06/18/2018	130.29	131.5	129.92	130.83
06/19/2018	131.12	131.12	128.46	130.12
06/20/2018	130.67	131.42	129.92	130.87
06/21/2018	131.42	131.42	129.08	129.37
06/22/2018	129.17	131.83	128.08	131.08
06/25/2018	130.87	131.42	127.79	128.87
06/26/2018	128.71	130.25	127.96	129.67
06/27/2018	130.37	130.37	126.33	128.17
06/28/2018	127.5	131.58	124.58	130.33
06/29/2018	129.46	134.08	128	133.04
07/02/2018	132.5	132.62	126.17	127.96
07/03/2018	128.33	129.54	126.33	129.17
07/04/2018	129.12	129.87	127.08	127.42
07/05/2018	127.37	127.92	126.42	126.79
07/06/2018	127	127.04	124.87	125.12
07/09/2018	125.25	126.58	125.21	126.04
07/10/2018	126.67	128.54	126.08	128.25
07/11/2018	127.33	128.12	126.46	127.25
07/12/2018	128.33	128.92	127.04	128.37
07/13/2018	128.5	129.58	126.58	127.46
07/16/2018	127.5	130.83	126.71	129.67
07/17/2018	129.17	130	127.54	129.42
07/18/2018	129.96	130.08	127.33	129.37
07/19/2018	129.17	129.87	127.87	128.79
07/20/2018	128.33	130	128.33	129.71
07/23/2018	129.42	133	129.42	131.79
07/24/2018	131.67	132.46	130.33	131.21
07/25/2018	130	130.96	124.87	125.83
07/26/2018	126.21	128.21	125	127.79
07/27/2018	127.5	129.37	126.75	129.12
07/30/2018	130.83	131.17	128.37	129.92
07/31/2018	129.87	132.33	128.54	129.04
08/01/2018	129	130	127.29	129.46
08/02/2018	128.92	129.79	128.46	129.5
08/03/2018	129.87	130.92	129.5	130.37
08/06/2018	130.75	131.67	130	130.62
08/07/2018	130.83	133.25	130.29	132.37
08/08/2018	132.92	133.12	131.33	131.87
08/09/2018	132	134.46	130.67	133.92
08/10/2018	134.17	134.54	131.87	132.96
08/13/2018	132.5	132.54	130.46	131.67
08/14/2018	131.5	132.29	130.42	130.75
08/16/2018	130.75	132.5	130.12	132.12
08/17/2018	132.5	133.54	131.37	131.67
08/20/2018	131.92	133.42	131.67	132.12
08/21/2018	133	134.75	131.33	134.04
08/23/2018	134.33	137.5	133.42	136.96
08/24/2018	137.17	139.71	136.37	136.92
08/27/2018	137.42	139.04	136.67	138.46
08/28/2018	138.87	145.46	138.62	140.25
08/29/2018	141.21	141.21	137.92	138.37
08/30/2018	137.96	142.29	137.96	141.42
08/31/2018	141.21	143.92	140.83	142.92
09/03/2018	143.75	144	139.5	141.25
09/04/2018	141.25	142.08	139.5	140.08
09/05/2018	139.75	142	138.75	139.96
09/06/2018	138.33	142.25	138.04	140.75
09/07/2018	142.08	142.12	138.25	141.29
09/10/2018	141.58	142.79	140.12	141
09/11/2018	140.87	143.12	140.62	141.46
09/12/2018	142	143	139.04	141.67
09/14/2018	142	145.92	142	145.79
09/17/2018	145.83	146.17	142.58	143.54
09/18/2018	144.33	145.37	140.92	141.42
09/19/2018	142.5	143.29	140	140.96
09/21/2018	141	144.83	139.04	140.21
09/24/2018	140.17	142.33	138.58	139.92
09/25/2018	140.96	142.08	137	141.67
09/26/2018	143	143	138.33	139.83
09/27/2018	140.12	141.67	138.75	139.96
09/28/2018	139.96	141.42	138.33	139.04
10/01/2018	139.58	141.92	138.46	141.33
10/03/2018	140.67	140.71	138.42	139.46
10/04/2018	138.67	140.5	137.29	139
10/05/2018	138.83	139.92	133.79	135.75
10/08/2018	134.5	137.42	132.87	136.21
10/09/2018	137.33	137.5	134.08	134.75
10/10/2018	134.75	138.87	134.37	136.96
10/11/2018	135	138.08	134.42	135.96
10/12/2018	136.58	137.79	135.87	136.83
10/15/2018	136.87	137.96	136.42	137.21
10/16/2018	137.21	137.79	135.08	136.62
10/17/2018	137.12	138.08	135.17	135.75
10/19/2018	135.5	137.71	133.58	134.54
10/22/2018	135.87	139.92	135.08	137.37
10/23/2018	136.79	138.33	135.46	137.5
10/24/2018	138.33	138.96	133.08	135.87
10/25/2018	135.42	137.46	131.08	135.25
10/26/2018	132.46	133.54	129	132.75
10/29/2018	132.96	133.29	131.08	132.46
10/30/2018	132.58	134.21	130.71	132.83
10/31/2018	133.33	134.08	129.37	133.04
11/01/2018	133.12	133.54	130.62	130.71
11/02/2018	131.58	132.79	130.04	131.67
11/05/2018	131.25	131.25	126.42	127.92
11/06/2018	128.29	128.92	126.96	128.46
11/09/2018	129.62	129.67	127.92	128.71
11/12/2018	128.58	129.54	127.08	127.33
11/13/2018	127.08	131.5	126.96	130.67
11/14/2018	130.83	133.83	130.33	131.12
11/15/2018	131.62	132.62	127.83	128.17
11/16/2018	127.67	129.58	127.5	128.37
11/19/2018	128.33	128.75	126.58	127.46
11/20/2018	127	127.58	123.75	124.29
11/21/2018	124.29	124.87	122.62	123.21
11/22/2018	123.12	123.67	121.33	121.67
11/26/2018	122	122.46	118.08	120.58
11/27/2018	120.42	122.33	119.37	121.46
11/28/2018	122.46	122.96	118.33	119.54
11/29/2018	119.87	121.46	117.37	118.54
11/30/2018	118.33	118.83	114.62	116.92
12/03/2018	116.96	121.37	116.67	120.75
12/04/2018	120.62	120.62	118.33	119.33
12/05/2018	119.12	120.75	116	117.54
12/06/2018	117.25	118.5	115.17	116.5
12/07/2018	116.67	117.58	113.79	114.87
12/10/2018	113.25	116.04	112.25	113.5
12/11/2018	111.71	115.04	111.71	114.46
12/12/2018	114.96	118	114.08	117.25
12/13/2018	117.79	118.33	116.46	117.54
12/14/2018	117.5	120.12	116.33	119.58
12/17/2018	125	126.12	120.62	121.75
12/18/2018	121.67	123.67	121.04	123.08
12/19/2018	123.62	125.25	122.71	124.83
12/20/2018	123.83	124.96	122.21	124.42
12/21/2018	124.58	126.17	123.54	125.46
12/24/2018	125	125.46	121	122
12/26/2018	121.83	123.62	120.21	121.29
12/27/2018	122.25	124.79	120.17	123.58
12/28/2018	122.87	126.33	122.08	124.87
12/31/2018	124.83	125.04	123.42	124.21

Menu

Create your free account now!

NTPC.NS: NTPC Limited Historical Data

2018 Historical Chart

Average

Low

High