NTPC.NS: NTPC Limited Historical Data

2021 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 116.5411

CLOSE 116.3496

Low

LOW 88.15

High

HIGH 152.1

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2021	99.95	100.2	98.8	99.05
01/04/2021	99.75	100	98.5	99.05
01/05/2021	98.4	98.4	97	97.6
01/06/2021	98	99	97.25	97.85
01/07/2021	98.1	98.5	96.85	97
01/08/2021	97.6	100.5	97.35	100.15
01/11/2021	100.75	101.25	98.7	99
01/12/2021	99	101	98.3	100.15
01/13/2021	100.25	104.35	100.15	102.55
01/14/2021	103.7	103.85	101.7	102.2
01/15/2021	102.5	103.6	99.9	100.45
01/18/2021	100.45	100.9	96.8	97.55
01/19/2021	98	100.85	97.55	99.65
01/20/2021	99.6	99.7	98	98.3
01/21/2021	98.7	99.15	95.6	96.1
01/22/2021	96.3	96.5	92.9	94.05
01/25/2021	95.05	95.3	92.7	93.2
01/27/2021	93	93.1	90.8	91.3
01/28/2021	90.8	92.65	90.35	91.6
01/29/2021	92	92.6	88.15	88.95
02/01/2021	89.35	92.4	88.4	92
02/02/2021	92.9	95.35	92.9	94.15
02/03/2021	95.1	98.1	94.3	96.95
02/04/2021	97.3	100.2	97	99.05
02/05/2021	100.4	102	98.15	99.5
02/08/2021	96.2	100.95	96.1	100.3
02/09/2021	100.4	101.2	99.5	99.95
02/10/2021	100	100.5	98.65	99.85
02/11/2021	97.9	97.9	96.25	97.3
02/12/2021	97.8	97.9	94.8	95.95
02/15/2021	96.45	96.7	95	95.2
02/16/2021	95.85	99.15	95.5	98
02/17/2021	97.85	100.15	97	99.35
02/18/2021	99.7	104.25	99.55	103.4
02/19/2021	103.65	106.75	101.4	104.2
02/22/2021	104.3	106.3	101.4	102.05
02/23/2021	102.15	104.15	100.55	103.4
02/24/2021	104.5	104.7	102.1	103.2
02/25/2021	103.6	110.2	103	108
02/26/2021	107.1	110.95	104.8	107.3
03/01/2021	109.5	109.8	107.15	108.45
03/02/2021	108.45	113.7	107.9	112.55
03/03/2021	114.45	114.7	112	112.7
03/04/2021	111.5	113	110.5	110.8
03/05/2021	111	112.35	108.4	108.7
03/08/2021	110.65	113.3	109.5	110.55
03/09/2021	111.4	111.85	107.45	109.5
03/10/2021	110.35	110.6	108.95	109.65
03/12/2021	111	112.1	108.6	109.1
03/15/2021	109.95	111	107.7	110.5
03/16/2021	110.55	111.45	109.3	109.55
03/17/2021	109.7	109.9	106.15	106.55
03/18/2021	107.4	108.25	103.2	103.8
03/19/2021	102.35	109.55	102	108.5
03/22/2021	108.8	110.55	106.85	109.85
03/23/2021	110	110.2	108.1	108.65
03/24/2021	108	109.4	105.6	106
03/25/2021	106	106.5	102.65	103
03/26/2021	105.75	105.75	103.7	104.2
03/30/2021	105.85	108.7	104.6	107.7
03/31/2021	107.7	109	106.1	106.55
04/01/2021	107.5	108.75	106.95	107.9
04/05/2021	107.4	107.8	103.75	106.3
04/06/2021	107.75	108.1	105.8	106.05
04/07/2021	106.9	107.35	105.25	105.45
04/08/2021	106	106.45	104.7	105
04/09/2021	105.95	105.95	102.4	102.8
04/12/2021	101.5	101.5	98.05	99.05
04/13/2021	99.6	101.15	99.25	100.6
04/15/2021	101.2	103	99.3	101.35
04/16/2021	101.9	102.9	100.5	102.45
04/19/2021	100	100.4	98.65	99.05
04/20/2021	99.2	100.9	98.15	99.05
04/22/2021	98.05	99.75	97.05	98.95
04/23/2021	98	103	98	102.55
04/26/2021	103.95	103.95	100.85	102.4
04/27/2021	102.05	103.55	101.7	102.05
04/28/2021	102.85	103.95	102.15	103.6
04/29/2021	104.6	105	102.65	103.05
04/30/2021	102.25	105.65	102.05	102.45
05/03/2021	101.4	104.6	101.05	104.25
05/04/2021	104.3	106.05	103.5	103.75
05/05/2021	104.75	105.65	102.8	103.9
05/06/2021	105	105.1	102.65	103.05
05/07/2021	104	105.5	103.35	105.05
05/10/2021	106	108	105.6	107.7
05/11/2021	108	113.4	106.7	112.7
05/12/2021	114.2	116.75	111.75	113.3
05/14/2021	113.95	113.95	110.15	111.4
05/17/2021	111.2	112.25	109.95	111.55
05/18/2021	112.6	114.2	111.75	112.1
05/19/2021	113.15	113.15	110.95	111.95
05/20/2021	112	112.75	110.9	111.75
05/21/2021	112.3	113.15	111.25	112.85
05/24/2021	112.35	113.95	112.05	112.9
05/25/2021	113.9	114.85	113.05	113.3
05/26/2021	114	114	110.9	111.1
05/27/2021	111.6	111.65	109.3	110.3
05/28/2021	110.3	111	108.35	108.95
05/31/2021	108.95	111.35	107.8	110.5
06/01/2021	110.95	111.45	109.5	110.2
06/02/2021	110.1	111.35	110.05	111.15
06/03/2021	111.6	112.2	110.45	111.8
06/04/2021	111.5	113	111.05	111.75
06/07/2021	112.15	116.75	112	116.4
06/08/2021	117.5	118.5	116	116.2
06/09/2021	116.5	121	115.8	118.1
06/10/2021	119.35	119.9	117.3	118.5
06/11/2021	118.9	119.55	117.55	118.8
06/14/2021	118.8	118.9	116.25	118.2
06/15/2021	118.2	118.95	117.6	117.8
06/16/2021	117.8	120.6	116.85	119.8
06/17/2021	118.2	120.6	116.95	117.4
06/18/2021	117.4	118.15	112.9	113.55
06/21/2021	113.25	118.45	113.05	118
06/22/2021	118.5	118.9	116.95	118.3
06/23/2021	118.85	118.85	116.95	117.25
06/24/2021	117.2	118.5	115.7	118
06/25/2021	119.1	119.1	115.7	116.05
06/28/2021	116.9	117.85	116	116.15
06/29/2021	116.25	118.55	115.4	117.6
06/30/2021	117.85	118.45	116.15	116.4
07/01/2021	116.8	117.8	115.7	117.35
07/02/2021	117.55	119.05	117	117.5
07/05/2021	117.9	119.1	117.25	118.6
07/06/2021	118.1	118.95	117.05	117.65
07/07/2021	117.05	118.2	116.85	117.45
07/08/2021	117.35	118.7	117.2	117.45
07/09/2021	117	118.4	116.25	117.8
07/12/2021	118	118.75	117.15	117.85
07/13/2021	118.15	122	118.1	119.9
07/14/2021	119.95	120.95	119.8	120.75
07/15/2021	120.75	121.2	119.2	120.3
07/16/2021	120.15	120.8	118.3	119.1
07/19/2021	119.1	121.85	118.5	121.4
07/20/2021	122	122	118.2	118.45
07/22/2021	118.75	119.7	118.55	119.2
07/23/2021	119.4	120.1	118.3	118.5
07/26/2021	118.2	120	118.05	119.35
07/27/2021	119.3	119.6	118.2	118.85
07/28/2021	119.55	119.55	115.8	116.8
07/29/2021	117.7	118.25	115.25	116.75
07/30/2021	116.95	119.95	116.25	118.2
08/02/2021	118.6	118.75	117	117.75
08/03/2021	118.5	118.5	116.5	117.65
08/04/2021	118.05	118.85	116.55	117.85
08/05/2021	117.05	117.8	115.95	116.5
08/06/2021	116.5	118.7	116.45	117.65
08/09/2021	118.5	119.1	116.55	116.7
08/10/2021	116.9	117.2	113.65	114.35
08/11/2021	114.7	117.3	114.55	116.95
08/12/2021	116.95	119.4	116.5	119.15
08/13/2021	119.45	119.45	117.2	118.25
08/16/2021	118.25	119.4	118.1	118.85
08/17/2021	119.35	119.5	116.2	117.4
08/18/2021	117.4	118.9	116.1	116.55
08/20/2021	116.3	117	113.45	114.15
08/23/2021	115.5	115.75	112.2	113.4
08/24/2021	114.2	116.3	113.65	113.95
08/25/2021	114.7	115.25	113.8	114
08/26/2021	114.1	114.5	111.95	112.75
08/27/2021	112.7	114.1	112.1	113.4
08/30/2021	113.25	115.5	113.25	114.95
08/31/2021	115.25	116.35	114.7	115.95
09/01/2021	116	116.7	114.75	115.4
09/02/2021	115.1	116.7	115	116.5
09/03/2021	117	117.9	116.5	117
09/06/2021	117.65	117.65	115.9	116.45
09/07/2021	116.7	116.9	115.25	115.85
09/08/2021	113.85	114.6	112.4	114.05
09/09/2021	113.95	114.75	113.5	114.55
09/13/2021	114.65	115.5	114.15	115
09/14/2021	115.25	116.15	114.8	115.9
09/15/2021	116	124.85	116	124.2
09/16/2021	124.5	125.7	123	124
09/17/2021	124.15	124.7	121.55	123.75
09/20/2021	122.5	123.95	121.8	122.7
09/21/2021	122.3	125.4	122.1	124.1
09/22/2021	124.6	127	124	124.4
09/23/2021	124.8	127	124.65	126.2
09/24/2021	126.5	126.7	123.95	124.25
09/27/2021	125.3	127.8	124.5	126.85
09/28/2021	127.5	133.65	127.35	131.95
09/29/2021	131.4	144.25	130.6	140.65
09/30/2021	141.75	143.2	139.1	141.85
10/01/2021	140.95	144.35	137.7	139.9
10/04/2021	143.45	149.35	140.5	145.55
10/05/2021	145.55	147.85	144.2	145.4
10/06/2021	146.45	147.3	142.8	143.3
10/07/2021	144.2	145.65	142.25	142.8
10/08/2021	143.55	143.9	140.3	141.1
10/11/2021	142	146.75	141.45	144.8
10/12/2021	146	146.25	143.8	144.55
10/13/2021	145.5	147.25	144.7	146.35
10/14/2021	147.5	150.6	146.85	149.4
10/18/2021	151.25	151.7	148.7	149.55
10/19/2021	150.95	152.1	148.1	149.65
10/20/2021	150.65	150.65	145.3	146.25
10/21/2021	147.7	148.55	145.9	147.9
10/22/2021	147.85	148.1	144	144.9
10/25/2021	144.7	146.25	143.15	143.9
10/26/2021	145.3	145.65	142.45	143.2
10/27/2021	144	144.55	140.85	141.3
10/28/2021	141.3	141.85	136.3	137.35
10/29/2021	131	136.9	128.55	132.65
11/01/2021	133.2	135.3	130.9	134.3
11/02/2021	135	140.8	135	136.65
11/03/2021	137.95	138.95	135.55	136.75
11/08/2021	138.7	140.6	136.55	140.3
11/09/2021	140.75	141.4	138.05	138.5
11/10/2021	138.2	138.25	136.75	137.4
11/11/2021	137.5	137.75	134.35	136.65
11/12/2021	138.2	138.2	134.65	136.45
11/15/2021	137.3	137.65	136	137.15
11/16/2021	137.7	137.8	134	134.3
11/17/2021	134	138	134	136.45
11/18/2021	136.6	137.6	134.75	135.3
11/22/2021	135	136.9	129.7	130.15
11/23/2021	130.05	133.75	128.15	133.5
11/24/2021	134.5	137.3	133.55	135.35
11/25/2021	135.5	136.7	132.3	135.2
11/26/2021	133.2	134.05	128	128.85
11/29/2021	127.8	129.35	125.05	126.5
11/30/2021	127.8	129.45	124.7	127.25
12/01/2021	130	132.95	125.85	127.7
12/02/2021	127.7	130.3	126.6	128.7
12/03/2021	128.7	130.25	126.4	127
12/06/2021	127	127.6	124	124.35
12/07/2021	125.1	126.4	124	125.35
12/08/2021	124.85	127.65	124.85	127.25
12/09/2021	127.25	127.65	125.65	126.05
12/10/2021	126.1	126.7	124.4	126.15
12/13/2021	127.6	128.6	125.5	125.8
12/14/2021	125	127.45	125	126.35
12/15/2021	126.15	128.45	125.9	126.7
12/16/2021	127.55	128.2	126.25	127.4
12/17/2021	127.4	127.7	124.1	125.55
12/20/2021	124.5	125.45	119.1	121.75
12/21/2021	123.55	124.7	120.85	122.2
12/22/2021	123.05	123.9	121.65	122.55
12/23/2021	123.1	125.4	122.8	124.55
12/24/2021	124.8	125	120.9	121.25
12/27/2021	121.25	122.15	120.6	121.85
12/28/2021	122	124.6	121.95	124.1
12/29/2021	124.6	124.75	122.2	123.15
12/30/2021	123.25	127.85	122.25	126.9
12/31/2021	126.8	126.8	124	124.4

Menu

Create your free account now!

NTPC.NS: NTPC Limited Historical Data

2021 Historical Chart

Average

Low

High