NTPC.NS: NTPC Limited Historical Data

2020 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 96.1046

CLOSE 95.8098

Low

LOW 73.2

High

HIGH 125

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2020	119.05	122	118.25	121.55
01/02/2020	121.5	122.15	120.6	121.4
01/03/2020	121	121.35	119.1	119.35
01/06/2020	119	119.15	116.5	118.9
01/07/2020	119.25	121.55	119.25	120.55
01/08/2020	119.7	120.75	117.55	119.95
01/09/2020	120.5	121.2	118.9	119.35
01/10/2020	119.95	121.8	119.05	120.3
01/13/2020	120.4	122	120.1	121.75
01/14/2020	121.75	124	121.35	123.5
01/15/2020	123	125	122.35	123.85
01/16/2020	123.4	123.4	120.95	121.45
01/17/2020	121.45	121.7	120.6	121.2
01/20/2020	121	121.75	117.8	118.25
01/21/2020	118.4	119.55	116.95	117.15
01/22/2020	114.95	115.75	111.5	112.15
01/23/2020	112.6	114.45	112.3	113.5
01/24/2020	114	116.3	113.55	114.75
01/27/2020	115	115.3	112.6	113.15
01/28/2020	113.75	113.75	110.9	112.05
01/29/2020	112.1	114.9	111.75	113.2
01/30/2020	113.45	114.8	112.05	113.65
01/31/2020	113.75	115.25	111.5	112.85
02/01/2020	112.85	112.85	108.05	109.3
02/03/2020	109.45	111.65	107.2	110.25
02/04/2020	110.35	112.3	110.25	112
02/05/2020	111.3	112.6	110.5	111.2
02/06/2020	110.5	112.5	110.5	112
02/07/2020	112.4	116.25	112.3	115.6
02/10/2020	115.8	115.9	112.05	113.5
02/11/2020	114.5	117.55	114.1	116.85
02/12/2020	117	118.9	116.4	116.8
02/13/2020	116.8	117.1	114.7	115.15
02/14/2020	114.8	115.5	111.9	112.7
02/17/2020	113.1	113.75	109.2	110.3
02/18/2020	109.6	110.9	103.8	109.6
02/19/2020	112.3	113.75	110.4	112.05
02/20/2020	111.7	112.4	110.95	111.35
02/24/2020	110.75	110.75	108.85	109.7
02/25/2020	110.9	112.45	109.65	110.1
02/26/2020	110	111.55	108.25	109.1
02/27/2020	109.2	110.3	106.65	109.05
02/28/2020	106.65	110.2	105.35	106.55
03/02/2020	109.35	110	102.7	103.9
03/03/2020	104.65	109.95	104.3	108.9
03/04/2020	108.65	111	107.5	107.95
03/05/2020	108.1	109.65	107.05	107.85
03/06/2020	104.75	107.2	102.9	105.15
03/09/2020	104	104.4	99.55	102.9
03/11/2020	103	104.8	101.5	103.05
03/12/2020	99	100	93.25	94.35
03/13/2020	90	100.75	81.25	98.05
03/16/2020	96	96	88.25	90.8
03/17/2020	91	95.9	86.35	88.1
03/18/2020	89	90.35	74.9	80.55
03/19/2020	78.55	84.95	75.05	78.35
03/20/2020	78.5	82.35	76.35	81.25
03/23/2020	74.9	80	73.2	76.4
03/24/2020	78.1	79.6	75.05	77.55
03/25/2020	78	80.5	75.3	79.7
03/26/2020	82	82.2	76.4	79.65
03/27/2020	82.5	84.4	80.25	83
03/30/2020	79.9	83.5	79.2	81.75
03/31/2020	82.75	84.8	81.15	84.2
04/01/2020	84.3	84.35	80.6	81
04/03/2020	82.05	82.1	78.85	79.55
04/07/2020	81.6	82.05	80.1	81.55
04/08/2020	81.55	86.8	80.3	85.2
04/09/2020	88.35	88.35	85.3	87.1
04/13/2020	87.1	89.15	84.75	88.65
04/15/2020	88.95	94.2	88.7	89.9
04/16/2020	87.25	96.3	87	95.1
04/17/2020	101	101	95	95.5
04/20/2020	97	99.3	93.4	98.9
04/21/2020	96.5	98.4	95.55	97.3
04/22/2020	97.3	98.65	94.9	97.6
04/23/2020	97.45	97.7	94.55	95.2
04/24/2020	94.75	96.35	91.95	93.4
04/27/2020	94.4	94.4	91.9	92.35
04/28/2020	92.15	92.9	88.65	90.35
04/29/2020	91.45	92.35	89.75	90.2
04/30/2020	91.35	97	90.4	95.05
05/04/2020	91.05	93.65	90.5	91.45
05/05/2020	92.2	94.95	91.35	92.6
05/06/2020	92.95	95.45	92.2	94.7
05/07/2020	94.1	94.4	90.15	90.45
05/08/2020	91	92.45	85.75	87
05/11/2020	88.2	89.45	85.85	86.65
05/12/2020	86.5	93.25	85.65	91.65
05/13/2020	94.95	98.5	92.65	93.05
05/14/2020	93.3	93.5	87.5	89.35
05/15/2020	90	91.8	89.2	90.85
05/18/2020	90.5	90.5	87.85	88.9
05/19/2020	89.6	91.9	88.2	91.05
05/20/2020	89.9	93.4	89.3	92.9
05/21/2020	92.15	92.65	89.8	90.25
05/22/2020	89.9	91.2	88.35	90.95
05/26/2020	90.15	93.4	90.15	93
05/27/2020	93	95.2	91.15	94.7
05/28/2020	95.25	96.5	94.5	95.7
05/29/2020	94.7	98.85	94.3	97.85
06/01/2020	98.4	99.65	97.15	97.9
06/02/2020	98.75	98.95	96.05	96.75
06/03/2020	97.75	97.8	94.4	94.7
06/04/2020	94.15	95.5	92.75	95.15
06/05/2020	95	98.2	94.15	97.95
06/08/2020	98.95	100.2	97.75	98.55
06/09/2020	99	99.7	97.2	98
06/10/2020	98.15	100.15	97.25	98.15
06/11/2020	98.15	99.7	96.8	98.05
06/12/2020	94.5	97.95	94.3	96.9
06/15/2020	96.7	96.95	92.6	93.2
06/16/2020	94.95	95.1	92.25	92.8
06/17/2020	92.95	93.1	90.85	91.5
06/18/2020	91.8	94.3	89.9	92.7
06/19/2020	93.05	94.05	92.4	93
06/22/2020	94.1	95.85	93.35	95.3
06/23/2020	95.1	101.15	95	100.75
06/24/2020	102	103.8	96.75	97.05
06/25/2020	97.05	98.55	94.35	96.1
06/26/2020	96.4	97.4	95.55	97
06/29/2020	97.65	98.05	94.45	94.9
06/30/2020	97	97.75	95.2	95.8
07/01/2020	94.7	94.7	92.3	93.6
07/02/2020	94.5	94.5	93.15	93.4
07/03/2020	93.6	95.35	92.75	94.5
07/06/2020	95.9	96.4	94.85	95.2
07/07/2020	95.4	95.45	92.25	92.55
07/08/2020	92.85	92.85	90.85	91
07/09/2020	91.3	92	90.8	91.2
07/10/2020	91.2	91.3	89.75	90.4
07/13/2020	91.05	92.85	89.5	89.9
07/14/2020	89.8	89.9	87.4	87.65
07/15/2020	88.3	89.75	87.75	88.05
07/16/2020	88.2	88.4	85.85	86.75
07/17/2020	87.2	88.65	87	88.3
07/20/2020	88.9	88.9	87	87.15
07/21/2020	88	88.65	86.8	88.35
07/22/2020	88.75	92.6	88.7	90.35
07/23/2020	90.9	91.6	90.25	90.55
07/24/2020	90.3	90.5	88.55	89.4
07/27/2020	89.55	89.6	87.25	87.65
07/28/2020	87.9	88.8	86.9	88.55
07/29/2020	88.5	89.65	87.9	88.15
07/30/2020	88.55	89	86.1	86.6
07/31/2020	86.9	87.6	86.3	87
08/03/2020	87.2	87.2	85	85.6
08/04/2020	86.5	87	85.35	85.6
08/05/2020	85.9	86.6	85.4	85.9
08/06/2020	86.5	87.45	85.6	86.15
08/07/2020	86.2	86.7	85.35	85.8
08/10/2020	86.8	88.7	86.15	88.2
08/11/2020	89	89.6	87.8	88.25
08/12/2020	88	89.15	87.05	88.7
08/13/2020	87.4	87.5	86.5	87.25
08/14/2020	87.35	89.85	86.7	88.4
08/17/2020	89.4	96.5	89.4	95.3
08/18/2020	96.2	97.8	94.05	95.05
08/19/2020	96	96.5	94.25	94.65
08/20/2020	94.6	101.9	94.25	101.1
08/21/2020	102.7	107.85	101.6	105.95
08/24/2020	107.1	108	103.75	105.4
08/25/2020	106	107.4	103.2	103.8
08/26/2020	104.6	104.6	101.6	102.8
08/27/2020	103.2	103.9	102	102.6
08/28/2020	103.15	104.25	101.25	101.55
08/31/2020	102.6	102.7	95.5	96.4
09/01/2020	97.5	101.15	96.5	99.8
09/02/2020	99.8	100.5	98.3	98.95
09/03/2020	99	99.7	96.9	97.7
09/04/2020	96.05	97.45	94	94.7
09/07/2020	94.8	96	92.05	92.4
09/08/2020	93.25	93.25	90.3	90.65
09/09/2020	90.1	91.25	88.5	90.4
09/10/2020	91	91.5	89.25	90.55
09/11/2020	90.2	90.9	89.45	90.1
09/14/2020	90.4	91.95	89.75	90.85
09/15/2020	90.9	92.75	90.55	91.1
09/16/2020	91.6	91.6	89.3	89.65
09/17/2020	89.05	89.45	88.3	88.65
09/18/2020	89.05	91.1	88.7	90.55
09/21/2020	91.15	91.35	87.35	88.3
09/22/2020	88.3	89.55	85.3	87.7
09/23/2020	87.65	88.15	84.2	85.1
09/24/2020	84.1	85.65	82.15	82.65
09/25/2020	83.35	85.15	82.35	84.8
09/28/2020	85.6	88.25	85.1	87.5
09/29/2020	88.5	88.9	84.65	85.15
09/30/2020	85.6	85.85	83.4	85.1
10/01/2020	85.8	85.8	84.5	84.9
10/05/2020	85	85.45	83.8	84.45
10/06/2020	84.45	84.65	83.65	84.15
10/07/2020	84.2	84.25	82.25	82.8
10/08/2020	83.1	83.35	82.35	82.6
10/09/2020	82.85	83.15	81.65	82.9
10/12/2020	83.65	84.55	82.4	82.75
10/13/2020	82.8	83.4	82.4	82.65
10/14/2020	82.8	83.05	78.1	79.1
10/15/2020	79.1	80.5	78.5	79
10/16/2020	79	80.5	78.45	80.3
10/19/2020	80.95	83.15	80.5	81.65
10/20/2020	81.65	81.95	80.3	80.65
10/21/2020	81.45	83.8	80.65	82.3
10/22/2020	82.3	85.9	81.4	84.65
10/23/2020	86	86.6	84.5	86.25
10/26/2020	87.1	88	84.3	85.95
10/27/2020	88.8	90.05	87.05	89.45
10/28/2020	89.45	90.65	87.5	88.1
10/29/2020	87	88.5	86	86.5
10/30/2020	86.9	88.75	86.3	87.6
11/02/2020	88.3	89.6	87.95	89.2
11/03/2020	91.45	92	83.05	85.95
11/04/2020	86.15	87.1	84.5	85.1
11/05/2020	85.85	87	85.6	86.8
11/06/2020	87.2	88.75	86.9	87.3
11/09/2020	88.65	89.85	87.7	89.45
11/10/2020	89.8	91.75	89.55	91.5
11/11/2020	92	93.5	91.7	92.9
11/12/2020	92.4	92.6	90.4	90.8
11/13/2020	90	92.35	89.2	91.45
11/17/2020	91.75	92.4	88.25	88.7
11/18/2020	88.7	89.55	88.1	88.3
11/19/2020	88.4	91.9	88	89.8
11/20/2020	90.25	92.1	89.9	91.8
11/23/2020	92.9	94.4	92	93.65
11/24/2020	94.25	94.8	93.75	94.15
11/25/2020	94.45	94.9	92.85	93.95
11/26/2020	93.95	94.8	93.4	94.1
11/27/2020	95.75	97.05	91.8	94.7
12/01/2020	94.7	96.2	93.45	93.75
12/02/2020	94.65	95.2	93.8	94.8
12/03/2020	95.85	99.15	95.3	98.55
12/04/2020	99.2	99.8	97.5	98.55
12/07/2020	99	101.15	98.7	99.75
12/08/2020	100.55	100.85	97.8	98.2
12/09/2020	99.25	99.9	97.9	98.3
12/10/2020	98.4	99.35	96.5	97.15
12/11/2020	97.9	102.9	97.65	102.4
12/14/2020	103.45	105.35	103	104.6
12/15/2020	105.1	106.4	102.85	105.85
12/16/2020	106.95	107.25	104.55	104.9
12/17/2020	105.65	105.65	104	104.45
12/18/2020	104.55	104.8	102.85	103.75
12/21/2020	103.7	103.95	94.75	97.5
12/22/2020	97.35	99.8	96.5	98.9
12/23/2020	99.05	99.4	97.8	98.55
12/24/2020	99.3	101.5	99	99.95
12/28/2020	100.85	101.55	100	100.45
12/29/2020	100.5	101.05	97.95	98.6
12/30/2020	99	99.65	98.2	99.1
12/31/2020	98.1	100.25	98	99.35

Menu

Create your free account now!

NTPC.NS: NTPC Limited Historical Data

2020 Historical Chart

Average

Low

High