NTPC.NS
NTPC Limited
09:59:58
365.8 ₹
0.0000 (%0.00)
Previous Close: 361.95
Day Low₺359.95
Day High₺368
NTPC.NS: NTPC Limited Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 124.2468
CLOSE 124.0216
Low
LOW 106.67
High
HIGH 145.85
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 124.12 | 124.67 | 122 | 123.92 |
| 01/02/2019 | 123.29 | 123.92 | 121.79 | 122.5 |
| 01/03/2019 | 122.5 | 122.83 | 119.04 | 119.5 |
| 01/04/2019 | 119.96 | 121.92 | 118.54 | 121.46 |
| 01/07/2019 | 121.87 | 124.75 | 121.79 | 123.83 |
| 01/08/2019 | 123.33 | 124.58 | 121.67 | 122.46 |
| 01/09/2019 | 122.5 | 123.71 | 121.17 | 122.12 |
| 01/10/2019 | 122.46 | 124.62 | 122.29 | 123.42 |
| 01/11/2019 | 123.33 | 125.25 | 122.67 | 123.33 |
| 01/14/2019 | 123.33 | 123.62 | 121 | 121.29 |
| 01/15/2019 | 121.67 | 122.04 | 120.12 | 121.5 |
| 01/16/2019 | 121.92 | 123.75 | 121.42 | 121.96 |
| 01/17/2019 | 122.42 | 123.04 | 120.21 | 120.75 |
| 01/18/2019 | 121.08 | 122 | 120 | 120.25 |
| 01/21/2019 | 122.08 | 122.29 | 118.87 | 119.5 |
| 01/22/2019 | 119.92 | 119.92 | 118.33 | 119 |
| 01/23/2019 | 119.08 | 119.67 | 116.92 | 117.29 |
| 01/24/2019 | 117.29 | 118.42 | 115.92 | 116.71 |
| 01/25/2019 | 117.08 | 118.25 | 115.04 | 115.25 |
| 01/28/2019 | 115.42 | 116.25 | 113.87 | 115.5 |
| 01/29/2019 | 115.5 | 116.17 | 114.5 | 115.42 |
| 01/30/2019 | 116.17 | 117 | 115.08 | 115.58 |
| 01/31/2019 | 117.08 | 117.67 | 115.83 | 116.42 |
| 02/01/2019 | 116.67 | 117.08 | 115.67 | 116.79 |
| 02/04/2019 | 116.75 | 117 | 113.96 | 114.37 |
| 02/05/2019 | 114.17 | 115.33 | 113.5 | 115.04 |
| 02/06/2019 | 113.17 | 114.79 | 112.5 | 114.25 |
| 02/07/2019 | 114.17 | 115 | 112.58 | 113.29 |
| 02/08/2019 | 112.83 | 114.5 | 109.62 | 110.04 |
| 02/11/2019 | 109.96 | 111.08 | 107.17 | 108.62 |
| 02/12/2019 | 108.37 | 111.62 | 108.33 | 111.04 |
| 02/13/2019 | 111.04 | 111.75 | 106.67 | 109.25 |
| 02/14/2019 | 109.17 | 111.08 | 106.75 | 109.37 |
| 02/15/2019 | 110 | 114.5 | 110 | 113.54 |
| 02/18/2019 | 113.17 | 117 | 112.46 | 114.54 |
| 02/19/2019 | 114.25 | 114.92 | 110.37 | 111.42 |
| 02/20/2019 | 111.83 | 115.75 | 110.25 | 114.33 |
| 02/21/2019 | 114.83 | 115.42 | 112.92 | 113.71 |
| 02/22/2019 | 113.96 | 116.87 | 112.5 | 116.42 |
| 02/25/2019 | 116.33 | 117.5 | 113.54 | 116.96 |
| 02/26/2019 | 114.33 | 117.67 | 113.58 | 117.12 |
| 02/27/2019 | 116.08 | 119.12 | 115.12 | 115.62 |
| 02/28/2019 | 116.83 | 118.92 | 115.25 | 117.71 |
| 03/01/2019 | 118.08 | 119.79 | 118.04 | 119.17 |
| 03/05/2019 | 119.17 | 123.5 | 119.17 | 122.5 |
| 03/06/2019 | 123.08 | 124.58 | 122.58 | 124.12 |
| 03/07/2019 | 124.25 | 125.5 | 121.25 | 121.83 |
| 03/08/2019 | 122.92 | 129 | 121.12 | 126.83 |
| 03/11/2019 | 127.5 | 133.58 | 124.58 | 126.17 |
| 03/12/2019 | 125.67 | 130.29 | 125.17 | 126.04 |
| 03/13/2019 | 125.83 | 125.87 | 120.83 | 123.5 |
| 03/14/2019 | 124.08 | 129.08 | 123.42 | 128.04 |
| 03/15/2019 | 128.83 | 132.71 | 127.21 | 131.71 |
| 03/18/2019 | 131.54 | 134 | 129.79 | 132.29 |
| 03/19/2019 | 133.95 | 137.3 | 130.4 | 134.9 |
| 03/20/2019 | 135.8 | 136 | 128.1 | 129.25 |
| 03/22/2019 | 131 | 136.2 | 129.7 | 134.65 |
| 03/25/2019 | 133.85 | 137.5 | 133.75 | 135.35 |
| 03/26/2019 | 136 | 142 | 136 | 140.8 |
| 03/27/2019 | 140.9 | 140.9 | 136.2 | 137 |
| 03/28/2019 | 137.5 | 139.35 | 135.1 | 135.75 |
| 03/29/2019 | 137.15 | 140.55 | 132.7 | 134.7 |
| 04/01/2019 | 136.4 | 137.5 | 133.55 | 135.1 |
| 04/02/2019 | 136.05 | 136.7 | 134 | 135.15 |
| 04/03/2019 | 135.95 | 137.5 | 134 | 134.8 |
| 04/04/2019 | 134.8 | 136.8 | 134.45 | 135.65 |
| 04/05/2019 | 135.55 | 136.45 | 134.4 | 134.8 |
| 04/08/2019 | 134.9 | 136.8 | 134.55 | 135.55 |
| 04/09/2019 | 135.5 | 136.45 | 135.05 | 135.9 |
| 04/10/2019 | 136.25 | 137 | 134.3 | 134.6 |
| 04/11/2019 | 134.95 | 136.4 | 134.4 | 135.95 |
| 04/12/2019 | 136 | 136.5 | 135.2 | 135.95 |
| 04/15/2019 | 136.25 | 138.3 | 135.4 | 136.75 |
| 04/16/2019 | 137.4 | 138.15 | 136.5 | 137.55 |
| 04/18/2019 | 137.5 | 137.85 | 135.05 | 135.35 |
| 04/22/2019 | 135.1 | 136.4 | 134.35 | 136 |
| 04/23/2019 | 136 | 136.1 | 133.25 | 133.65 |
| 04/24/2019 | 133.65 | 134.45 | 132.3 | 133.95 |
| 04/25/2019 | 134 | 135.35 | 132.3 | 132.9 |
| 04/26/2019 | 133.45 | 135.1 | 133.35 | 134.1 |
| 04/30/2019 | 134.25 | 134.8 | 131.45 | 134.05 |
| 05/02/2019 | 133.3 | 133.9 | 132.1 | 133.1 |
| 05/03/2019 | 133.1 | 136.65 | 133 | 135.45 |
| 05/06/2019 | 135 | 135.6 | 133.7 | 135 |
| 05/07/2019 | 135.45 | 136.2 | 133.6 | 134.1 |
| 05/08/2019 | 133.85 | 134 | 130.2 | 130.8 |
| 05/09/2019 | 130.75 | 130.8 | 126.4 | 127.7 |
| 05/10/2019 | 128.45 | 128.75 | 126.25 | 127 |
| 05/13/2019 | 126.9 | 127 | 123 | 123.55 |
| 05/14/2019 | 123.7 | 126.5 | 122.4 | 125.6 |
| 05/15/2019 | 126.3 | 126.9 | 123 | 123.95 |
| 05/16/2019 | 124.85 | 126.35 | 123.25 | 125.75 |
| 05/17/2019 | 124.75 | 126.6 | 124 | 125.5 |
| 05/20/2019 | 128.2 | 130.1 | 125.6 | 129.25 |
| 05/21/2019 | 129.7 | 129.75 | 127.75 | 128.6 |
| 05/22/2019 | 128.6 | 130.45 | 127.4 | 129.6 |
| 05/23/2019 | 130.6 | 133.45 | 129.35 | 129.85 |
| 05/24/2019 | 130.5 | 131 | 128.55 | 129.15 |
| 05/27/2019 | 132.4 | 136.6 | 130.15 | 133.2 |
| 05/28/2019 | 133.95 | 134.75 | 131.7 | 132.6 |
| 05/29/2019 | 132 | 133.25 | 130.2 | 130.9 |
| 05/30/2019 | 131.05 | 135.6 | 131.05 | 135.1 |
| 05/31/2019 | 135.25 | 136.05 | 132.3 | 133.25 |
| 06/03/2019 | 134.4 | 134.8 | 132.7 | 133.1 |
| 06/04/2019 | 133.15 | 136.35 | 133.15 | 135.05 |
| 06/06/2019 | 135.15 | 137 | 132.8 | 136.55 |
| 06/07/2019 | 137 | 137.5 | 134.5 | 135.15 |
| 06/10/2019 | 135.2 | 137.1 | 134.35 | 135 |
| 06/11/2019 | 135.4 | 136.65 | 133.75 | 135.3 |
| 06/12/2019 | 135 | 135.7 | 133.3 | 134.4 |
| 06/13/2019 | 134.5 | 135.85 | 133.3 | 134.9 |
| 06/14/2019 | 134.95 | 135.5 | 132.4 | 132.75 |
| 06/17/2019 | 133.45 | 133.85 | 131.4 | 132.25 |
| 06/18/2019 | 132.6 | 133.35 | 131.9 | 132.4 |
| 06/19/2019 | 132.5 | 135.25 | 132.5 | 134.65 |
| 06/20/2019 | 134.6 | 135.25 | 133.6 | 134.55 |
| 06/21/2019 | 134.85 | 135.2 | 134.05 | 134.55 |
| 06/24/2019 | 134.7 | 136 | 133.75 | 135.6 |
| 06/25/2019 | 135.95 | 139.7 | 135.15 | 138.45 |
| 06/26/2019 | 139.5 | 141.9 | 139.3 | 140.05 |
| 06/27/2019 | 141.05 | 142 | 139.05 | 140.15 |
| 06/28/2019 | 140.1 | 141.85 | 139.5 | 141.35 |
| 07/01/2019 | 142.2 | 145.85 | 138.65 | 142.55 |
| 07/02/2019 | 143 | 144.4 | 142.55 | 142.95 |
| 07/03/2019 | 143.85 | 144.4 | 142.65 | 143.25 |
| 07/04/2019 | 144.45 | 144.45 | 142.35 | 143.45 |
| 07/05/2019 | 142.8 | 143.8 | 135.4 | 136.5 |
| 07/08/2019 | 136.6 | 136.6 | 128.55 | 129.6 |
| 07/09/2019 | 128.45 | 132 | 127.6 | 129.55 |
| 07/10/2019 | 129 | 131 | 128.65 | 129.05 |
| 07/11/2019 | 130.25 | 130.9 | 128.6 | 128.95 |
| 07/12/2019 | 129.85 | 132.45 | 126.45 | 127.8 |
| 07/15/2019 | 128 | 128.95 | 127.3 | 127.95 |
| 07/16/2019 | 128.8 | 131.4 | 128 | 130.95 |
| 07/17/2019 | 131.6 | 132.15 | 128.7 | 129.1 |
| 07/18/2019 | 130.1 | 130.95 | 126.4 | 127.05 |
| 07/19/2019 | 127.95 | 131 | 126.05 | 129.9 |
| 07/22/2019 | 130.5 | 132.65 | 127.65 | 130.85 |
| 07/23/2019 | 131.45 | 133.45 | 130.5 | 133.05 |
| 07/24/2019 | 133.55 | 133.55 | 130.7 | 131.85 |
| 07/25/2019 | 132 | 132.85 | 128.4 | 129.75 |
| 07/26/2019 | 130.4 | 130.4 | 128.25 | 128.8 |
| 07/29/2019 | 128 | 128.8 | 126.75 | 127.3 |
| 07/30/2019 | 126.65 | 128.65 | 126.1 | 127.2 |
| 07/31/2019 | 126.2 | 127.35 | 125.5 | 126.55 |
| 08/01/2019 | 126.4 | 127.75 | 125.15 | 126.85 |
| 08/02/2019 | 126.2 | 126.9 | 122.45 | 123.1 |
| 08/05/2019 | 122.4 | 123.45 | 120.45 | 121 |
| 08/06/2019 | 120 | 124.9 | 119.75 | 123.35 |
| 08/07/2019 | 123 | 124.95 | 122.1 | 123.05 |
| 08/08/2019 | 123.15 | 125.15 | 122.2 | 124.65 |
| 08/09/2019 | 124.6 | 126.65 | 123.15 | 123.9 |
| 08/13/2019 | 123 | 123 | 114.75 | 117.15 |
| 08/14/2019 | 117.25 | 119 | 116.55 | 117.6 |
| 08/16/2019 | 117.4 | 119.3 | 116.6 | 117.8 |
| 08/19/2019 | 118.35 | 120.45 | 117.6 | 118.9 |
| 08/20/2019 | 119 | 120.25 | 117.35 | 117.95 |
| 08/21/2019 | 118 | 119.6 | 117.45 | 117.9 |
| 08/22/2019 | 118 | 118.4 | 113.85 | 114.75 |
| 08/23/2019 | 115 | 118.95 | 114.1 | 118.5 |
| 08/26/2019 | 119 | 120.6 | 117.7 | 120.05 |
| 08/27/2019 | 120.15 | 125.4 | 120.15 | 123.2 |
| 08/28/2019 | 123.8 | 124.7 | 119.45 | 119.9 |
| 08/29/2019 | 118.75 | 124.15 | 117.9 | 123.1 |
| 08/30/2019 | 122.9 | 123.65 | 115.6 | 121.65 |
| 09/03/2019 | 121.95 | 121.95 | 117.15 | 117.65 |
| 09/04/2019 | 118 | 119.9 | 116.65 | 119.45 |
| 09/05/2019 | 119.85 | 129.65 | 119.85 | 123.45 |
| 09/06/2019 | 123.45 | 127.8 | 123.3 | 127 |
| 09/09/2019 | 127.3 | 127.95 | 125.2 | 126.35 |
| 09/11/2019 | 126.5 | 127.55 | 123.85 | 124.5 |
| 09/12/2019 | 124 | 124.75 | 121.6 | 122.25 |
| 09/13/2019 | 122.35 | 124.3 | 121.25 | 124.05 |
| 09/16/2019 | 123.35 | 124.15 | 121.85 | 123.25 |
| 09/17/2019 | 122.85 | 123.15 | 120.55 | 120.9 |
| 09/18/2019 | 121.55 | 122.85 | 119.65 | 122.5 |
| 09/19/2019 | 122.95 | 122.95 | 120.1 | 121.7 |
| 09/20/2019 | 121.05 | 125.4 | 118.5 | 119.85 |
| 09/23/2019 | 121.1 | 121.6 | 114.05 | 116.05 |
| 09/24/2019 | 116.3 | 116.8 | 114.35 | 115.15 |
| 09/25/2019 | 115.6 | 118.6 | 115.05 | 116.9 |
| 09/26/2019 | 117.25 | 118.7 | 115.95 | 116.55 |
| 09/27/2019 | 117.9 | 119.1 | 116.3 | 117.05 |
| 09/30/2019 | 117.1 | 118.2 | 115.75 | 117.5 |
| 10/01/2019 | 118 | 118.9 | 116.25 | 117.05 |
| 10/03/2019 | 117.55 | 117.55 | 114.6 | 116.75 |
| 10/04/2019 | 117.3 | 120.5 | 116.5 | 117.4 |
| 10/07/2019 | 117.45 | 117.95 | 114.7 | 115.95 |
| 10/09/2019 | 116 | 118 | 115.4 | 117.25 |
| 10/10/2019 | 117.2 | 117.5 | 116.35 | 117.25 |
| 10/11/2019 | 117.2 | 118.35 | 115.9 | 116.7 |
| 10/14/2019 | 116.55 | 118.15 | 116.2 | 117.75 |
| 10/15/2019 | 117 | 119.8 | 117 | 119.4 |
| 10/16/2019 | 118.8 | 119.8 | 116.9 | 117.4 |
| 10/17/2019 | 117.7 | 119.2 | 116.95 | 118.7 |
| 10/18/2019 | 118.8 | 121.5 | 118.4 | 121.05 |
| 10/22/2019 | 121.65 | 121.65 | 119.95 | 120.9 |
| 10/23/2019 | 120.25 | 121.7 | 120.25 | 121.05 |
| 10/24/2019 | 122 | 122 | 119.2 | 120.2 |
| 10/25/2019 | 120.85 | 120.85 | 118.2 | 118.8 |
| 10/27/2019 | 119 | 119.1 | 118.55 | 118.8 |
| 10/29/2019 | 118.7 | 120.35 | 117.6 | 119.9 |
| 10/30/2019 | 121 | 121.75 | 119.25 | 120.95 |
| 10/31/2019 | 121.5 | 124.2 | 120.8 | 122.4 |
| 11/01/2019 | 123 | 123.2 | 121.1 | 121.5 |
| 11/04/2019 | 121.65 | 122.6 | 119.9 | 120.55 |
| 11/05/2019 | 120.2 | 121.5 | 119.55 | 120.6 |
| 11/06/2019 | 120.1 | 121.75 | 119.95 | 120.65 |
| 11/07/2019 | 121.15 | 121.2 | 119.1 | 119.55 |
| 11/08/2019 | 119.1 | 119.35 | 117 | 117.4 |
| 11/11/2019 | 118.95 | 121.75 | 117.75 | 118.25 |
| 11/13/2019 | 117.9 | 119.25 | 117.55 | 118.3 |
| 11/14/2019 | 118.5 | 119.15 | 117.55 | 118.55 |
| 11/15/2019 | 118.55 | 118.85 | 116.95 | 117.35 |
| 11/18/2019 | 117.05 | 117.85 | 116.8 | 117.45 |
| 11/19/2019 | 117.75 | 118.3 | 116.8 | 117.35 |
| 11/20/2019 | 117.3 | 117.6 | 116.05 | 117.05 |
| 11/21/2019 | 117.4 | 117.4 | 114.8 | 115.3 |
| 11/22/2019 | 116.95 | 119.2 | 116.95 | 117.8 |
| 11/25/2019 | 118 | 118.4 | 117.1 | 118.1 |
| 11/26/2019 | 118.1 | 118.9 | 116.2 | 116.65 |
| 11/27/2019 | 116.8 | 117.3 | 115.45 | 115.75 |
| 11/28/2019 | 116.15 | 116.25 | 115.05 | 115.55 |
| 11/29/2019 | 116 | 117.6 | 115.5 | 116.35 |
| 12/02/2019 | 115.75 | 116.3 | 115.1 | 115.3 |
| 12/03/2019 | 115.1 | 115.8 | 114.4 | 114.55 |
| 12/04/2019 | 115.05 | 115.3 | 114 | 114.8 |
| 12/05/2019 | 114.75 | 115.25 | 113.85 | 114.1 |
| 12/06/2019 | 114.7 | 114.7 | 112.2 | 112.65 |
| 12/09/2019 | 113.2 | 113.2 | 111.5 | 112.7 |
| 12/10/2019 | 112.5 | 113.15 | 109.7 | 110 |
| 12/11/2019 | 110.5 | 113.8 | 110.1 | 113 |
| 12/12/2019 | 113.55 | 114.95 | 113.2 | 114.45 |
| 12/13/2019 | 115.05 | 116.15 | 114.5 | 115.65 |
| 12/16/2019 | 116.2 | 116.3 | 114.6 | 114.95 |
| 12/17/2019 | 114.95 | 115.95 | 113.6 | 115.55 |
| 12/18/2019 | 115 | 116.25 | 113.8 | 114.15 |
| 12/19/2019 | 114 | 114.4 | 112.85 | 114.05 |
| 12/20/2019 | 114.05 | 115.4 | 113.8 | 114.7 |
| 12/23/2019 | 114.2 | 115.4 | 113.8 | 114.6 |
| 12/24/2019 | 114.5 | 115.8 | 114.5 | 115.2 |
| 12/26/2019 | 115.15 | 118.3 | 114 | 116.4 |
| 12/27/2019 | 116.3 | 117.2 | 115.75 | 116.85 |
| 12/30/2019 | 116.85 | 117.65 | 116.35 | 116.55 |
| 12/31/2019 | 116.55 | 119.7 | 116.35 | 119.05 |