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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 152.8905
CLOSE 152.9128
Low
LOW 123.65
High
HIGH 182.95
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 125.4 | 126.55 | 124.7 | 126 |
| 01/04/2022 | 127 | 133.3 | 126.75 | 132.9 |
| 01/05/2022 | 132.6 | 132.85 | 130.7 | 132 |
| 01/06/2022 | 132.35 | 132.35 | 129.3 | 130.9 |
| 01/07/2022 | 131.3 | 132.2 | 129.45 | 131.35 |
| 01/10/2022 | 131.95 | 132.3 | 130.75 | 131.85 |
| 01/11/2022 | 132.15 | 134 | 131 | 132.3 |
| 01/12/2022 | 133.35 | 134.2 | 132.35 | 133.85 |
| 01/13/2022 | 134.4 | 136.65 | 133.5 | 134.95 |
| 01/14/2022 | 134.4 | 136.15 | 133.3 | 135.35 |
| 01/17/2022 | 134.65 | 137.35 | 134.45 | 136.6 |
| 01/18/2022 | 136.6 | 137.75 | 134.4 | 135 |
| 01/19/2022 | 134.1 | 135.3 | 132.95 | 134.8 |
| 01/20/2022 | 134.5 | 136.35 | 134.15 | 134.9 |
| 01/21/2022 | 134.05 | 136.1 | 132.55 | 134.1 |
| 01/24/2022 | 133 | 135.25 | 131 | 132.6 |
| 01/25/2022 | 131.2 | 135.65 | 131.05 | 135.3 |
| 01/27/2022 | 134.2 | 136 | 133.15 | 135 |
| 01/28/2022 | 140 | 144 | 138 | 140.15 |
| 01/31/2022 | 142 | 143.4 | 138.55 | 142.05 |
| 02/01/2022 | 144 | 144.15 | 140.45 | 141.15 |
| 02/02/2022 | 142 | 142.75 | 140.75 | 141.15 |
| 02/03/2022 | 137.5 | 138.6 | 136.3 | 136.65 |
| 02/04/2022 | 137 | 137.45 | 133.9 | 134.2 |
| 02/07/2022 | 134.2 | 136.35 | 134.2 | 135.15 |
| 02/08/2022 | 135.45 | 135.65 | 132.8 | 135 |
| 02/09/2022 | 135.3 | 135.6 | 133.85 | 135.05 |
| 02/10/2022 | 135.15 | 136.85 | 134.3 | 136.45 |
| 02/11/2022 | 134.45 | 137.7 | 134.45 | 137.15 |
| 02/14/2022 | 134.7 | 136.45 | 131.8 | 132.5 |
| 02/15/2022 | 132.1 | 135.8 | 130.65 | 135.35 |
| 02/16/2022 | 134.9 | 136.7 | 132.85 | 133.2 |
| 02/17/2022 | 134.5 | 134.9 | 132.45 | 132.75 |
| 02/18/2022 | 132.75 | 134.1 | 131.9 | 132.35 |
| 02/21/2022 | 132.4 | 134.15 | 131.15 | 131.95 |
| 02/22/2022 | 131.05 | 132.5 | 127.9 | 132.1 |
| 02/23/2022 | 132 | 133.45 | 129.85 | 130.2 |
| 02/24/2022 | 127 | 129 | 123.65 | 124.4 |
| 02/25/2022 | 125 | 131 | 125 | 130.35 |
| 02/28/2022 | 128.95 | 133.95 | 128.8 | 133.5 |
| 03/02/2022 | 132.8 | 135 | 130.45 | 130.95 |
| 03/03/2022 | 132.1 | 133.45 | 130.25 | 132.1 |
| 03/04/2022 | 132 | 133.35 | 129.75 | 130.2 |
| 03/07/2022 | 129 | 130.5 | 126.9 | 130.05 |
| 03/08/2022 | 130.5 | 135.8 | 130.5 | 133.75 |
| 03/09/2022 | 133.95 | 133.95 | 131.1 | 131.5 |
| 03/10/2022 | 132.9 | 135 | 131.95 | 132.95 |
| 03/11/2022 | 132.9 | 133.4 | 131.5 | 131.95 |
| 03/14/2022 | 131.95 | 132.9 | 130.75 | 132.15 |
| 03/15/2022 | 131.3 | 132.95 | 130.65 | 131.05 |
| 03/16/2022 | 132.4 | 133 | 131.55 | 132.75 |
| 03/17/2022 | 133.5 | 134.3 | 131.9 | 132.9 |
| 03/21/2022 | 132.9 | 133.4 | 131.7 | 132.9 |
| 03/22/2022 | 133.3 | 134.15 | 131.75 | 132.85 |
| 03/23/2022 | 132.9 | 133.75 | 132.2 | 133.45 |
| 03/24/2022 | 133.5 | 135.7 | 133.35 | 135.4 |
| 03/25/2022 | 136 | 136.15 | 134.2 | 134.75 |
| 03/28/2022 | 135.5 | 135.5 | 133.8 | 134.8 |
| 03/29/2022 | 135 | 135.3 | 133.9 | 134.35 |
| 03/30/2022 | 135 | 135.95 | 133.45 | 135.3 |
| 03/31/2022 | 134.3 | 135.6 | 134.3 | 135 |
| 04/01/2022 | 138 | 143.45 | 136.8 | 142.95 |
| 04/04/2022 | 141.85 | 146 | 141.5 | 144.3 |
| 04/05/2022 | 145.4 | 150.6 | 144.75 | 149.1 |
| 04/06/2022 | 150.35 | 155.3 | 148.3 | 153 |
| 04/07/2022 | 152.95 | 158 | 152.2 | 153.5 |
| 04/08/2022 | 154.9 | 154.9 | 151.2 | 152.05 |
| 04/11/2022 | 152.45 | 154.6 | 151.85 | 153.1 |
| 04/12/2022 | 152.7 | 153.6 | 150.85 | 152.6 |
| 04/13/2022 | 153.05 | 156.2 | 152.75 | 153.95 |
| 04/18/2022 | 154.9 | 163.75 | 154.5 | 163.2 |
| 04/19/2022 | 164.9 | 166.35 | 159.5 | 160.65 |
| 04/20/2022 | 162.15 | 163.2 | 159 | 160.5 |
| 04/21/2022 | 161.6 | 163.4 | 160.35 | 162.7 |
| 04/22/2022 | 161.25 | 163 | 159.85 | 160.45 |
| 04/25/2022 | 158.6 | 160.9 | 155.4 | 156.1 |
| 04/26/2022 | 157.6 | 158.45 | 156 | 157 |
| 04/27/2022 | 156.8 | 159.6 | 155.2 | 155.65 |
| 04/28/2022 | 158 | 160.1 | 155.25 | 159.7 |
| 04/29/2022 | 160.4 | 161 | 155.7 | 156.2 |
| 05/02/2022 | 154.6 | 158.35 | 153 | 157.5 |
| 05/04/2022 | 158 | 161.9 | 157.3 | 158.65 |
| 05/05/2022 | 159.6 | 160.75 | 157 | 158.4 |
| 05/06/2022 | 156.45 | 160.35 | 156.05 | 159 |
| 05/09/2022 | 158.95 | 159.8 | 155.95 | 159 |
| 05/10/2022 | 158.95 | 161.25 | 154.5 | 155.45 |
| 05/11/2022 | 154.05 | 156.95 | 150.05 | 152.55 |
| 05/12/2022 | 151.1 | 153 | 148 | 148.55 |
| 05/13/2022 | 150 | 150 | 143.5 | 144.15 |
| 05/16/2022 | 143.4 | 148.9 | 141.65 | 148.25 |
| 05/17/2022 | 147.5 | 150.75 | 146.3 | 150.5 |
| 05/18/2022 | 150.5 | 150.9 | 147.2 | 148.5 |
| 05/19/2022 | 147.5 | 148.55 | 145.75 | 148 |
| 05/20/2022 | 150.95 | 150.95 | 147.65 | 149.6 |
| 05/23/2022 | 154.4 | 155.35 | 148.4 | 150.15 |
| 05/24/2022 | 150.15 | 151.85 | 146.3 | 146.9 |
| 05/25/2022 | 148.4 | 153.15 | 147.4 | 152.65 |
| 05/26/2022 | 153.15 | 155.1 | 150.6 | 154.15 |
| 05/27/2022 | 155 | 155 | 149.5 | 150.45 |
| 05/30/2022 | 150.05 | 152.5 | 148.8 | 150.9 |
| 05/31/2022 | 151.1 | 158 | 150.35 | 156 |
| 06/01/2022 | 156.45 | 160.2 | 156.25 | 156.8 |
| 06/02/2022 | 155.5 | 159.3 | 154.25 | 159.05 |
| 06/03/2022 | 159 | 159.45 | 154.7 | 155 |
| 06/06/2022 | 155.8 | 158.65 | 154.6 | 155.2 |
| 06/07/2022 | 155.2 | 157.7 | 153.5 | 157.25 |
| 06/08/2022 | 156.1 | 159.75 | 156.1 | 157.05 |
| 06/09/2022 | 155.3 | 158 | 154.7 | 155.15 |
| 06/10/2022 | 154.1 | 156.6 | 154 | 155.25 |
| 06/13/2022 | 154 | 154.9 | 147.75 | 148.9 |
| 06/14/2022 | 148.9 | 152.45 | 148.9 | 151.4 |
| 06/15/2022 | 152.55 | 153.7 | 147.55 | 148.15 |
| 06/16/2022 | 150.1 | 150.15 | 142 | 142.95 |
| 06/17/2022 | 141.1 | 144.45 | 139.55 | 140.45 |
| 06/20/2022 | 140.45 | 141.4 | 135 | 137.25 |
| 06/21/2022 | 138.2 | 141.25 | 137.75 | 139.95 |
| 06/22/2022 | 139.95 | 139.95 | 136.55 | 137.65 |
| 06/23/2022 | 137.9 | 139.15 | 135.65 | 136.5 |
| 06/24/2022 | 137.9 | 137.9 | 134.95 | 136.6 |
| 06/27/2022 | 137.25 | 139.05 | 136.75 | 138.5 |
| 06/28/2022 | 138.5 | 139.3 | 137.15 | 138.6 |
| 06/29/2022 | 137.8 | 143.1 | 136.8 | 141.75 |
| 06/30/2022 | 142.3 | 143.95 | 141.15 | 142.9 |
| 07/01/2022 | 142 | 143.2 | 139.75 | 140.65 |
| 07/04/2022 | 139.35 | 142.2 | 139.35 | 141.4 |
| 07/05/2022 | 141.4 | 144.25 | 140.2 | 140.85 |
| 07/06/2022 | 141.5 | 142 | 136.1 | 138.95 |
| 07/07/2022 | 140 | 142.75 | 139.5 | 140.45 |
| 07/08/2022 | 141 | 144.2 | 141 | 143.7 |
| 07/11/2022 | 144 | 147 | 143.6 | 144.8 |
| 07/12/2022 | 144.05 | 148.1 | 144.05 | 147.1 |
| 07/13/2022 | 147.75 | 149.35 | 147.5 | 148.6 |
| 07/14/2022 | 149 | 149.3 | 147 | 148.3 |
| 07/15/2022 | 148.45 | 150.15 | 148.15 | 149.75 |
| 07/18/2022 | 151.4 | 151.55 | 149.3 | 149.8 |
| 07/19/2022 | 149.8 | 151.2 | 149.25 | 150.75 |
| 07/20/2022 | 152.1 | 152.25 | 150.15 | 150.55 |
| 07/21/2022 | 151 | 151.25 | 150 | 150.85 |
| 07/22/2022 | 151 | 151.4 | 148.15 | 148.95 |
| 07/25/2022 | 149.2 | 150.45 | 147.35 | 150.1 |
| 07/26/2022 | 150 | 150.95 | 149.15 | 150 |
| 07/27/2022 | 149.55 | 150.55 | 149.05 | 149.7 |
| 07/28/2022 | 150.05 | 150.95 | 149.05 | 150.35 |
| 07/29/2022 | 150.95 | 154.45 | 150.45 | 152.95 |
| 08/01/2022 | 152.9 | 157.7 | 151 | 156.5 |
| 08/02/2022 | 157.1 | 160.1 | 156.55 | 159.55 |
| 08/03/2022 | 160.05 | 160.95 | 157.2 | 159.65 |
| 08/04/2022 | 159.7 | 160.5 | 153.05 | 154.7 |
| 08/05/2022 | 154.4 | 157.15 | 153 | 155.6 |
| 08/08/2022 | 155.5 | 160 | 154.95 | 159.4 |
| 08/10/2022 | 156.9 | 157.15 | 155 | 155.75 |
| 08/11/2022 | 156.2 | 156.85 | 152.85 | 153.65 |
| 08/12/2022 | 153.7 | 159 | 152.6 | 158.5 |
| 08/16/2022 | 159 | 159.8 | 156.95 | 158.75 |
| 08/17/2022 | 159 | 163.65 | 159 | 161.45 |
| 08/18/2022 | 161.45 | 162.65 | 159.9 | 160.8 |
| 08/19/2022 | 161.05 | 161.65 | 157.15 | 157.75 |
| 08/22/2022 | 157.3 | 158.95 | 156 | 156.5 |
| 08/23/2022 | 156.45 | 159.2 | 155.65 | 158.65 |
| 08/24/2022 | 158.9 | 163 | 158 | 160.8 |
| 08/25/2022 | 161.35 | 161.95 | 158.45 | 158.9 |
| 08/26/2022 | 159 | 164.7 | 158.9 | 163.4 |
| 08/29/2022 | 161.8 | 163.4 | 160.7 | 160.95 |
| 08/30/2022 | 161.8 | 165.45 | 161.55 | 164 |
| 09/01/2022 | 161.5 | 164.25 | 160.3 | 160.7 |
| 09/02/2022 | 163 | 166.4 | 161.25 | 161.8 |
| 09/05/2022 | 162.6 | 165.1 | 162.2 | 164.5 |
| 09/06/2022 | 165.8 | 168.85 | 164.8 | 168.45 |
| 09/07/2022 | 168.5 | 170.15 | 166.65 | 167.3 |
| 09/08/2022 | 168 | 169.2 | 165.95 | 166.8 |
| 09/09/2022 | 167.65 | 169.35 | 165.95 | 166.6 |
| 09/12/2022 | 167.45 | 168.1 | 165.5 | 166.4 |
| 09/13/2022 | 166.95 | 168.95 | 165.65 | 167.4 |
| 09/14/2022 | 165 | 173.05 | 165 | 172.35 |
| 09/15/2022 | 174.4 | 176.15 | 172.65 | 175.1 |
| 09/16/2022 | 173.95 | 174.7 | 171.3 | 172.8 |
| 09/19/2022 | 173.5 | 174.1 | 170.55 | 171 |
| 09/20/2022 | 171.9 | 173.15 | 170.9 | 171.9 |
| 09/21/2022 | 171 | 172.05 | 168.15 | 168.6 |
| 09/22/2022 | 167 | 169.65 | 166.85 | 168.65 |
| 09/23/2022 | 167.15 | 168.5 | 162.65 | 163.95 |
| 09/26/2022 | 162.45 | 163.85 | 156.6 | 158.6 |
| 09/27/2022 | 159.4 | 161.65 | 157.5 | 159 |
| 09/28/2022 | 157.8 | 159.45 | 155 | 157.95 |
| 09/29/2022 | 158.75 | 161.7 | 158 | 159.55 |
| 09/30/2022 | 160 | 161.55 | 157.4 | 159.65 |
| 10/03/2022 | 159.85 | 164.1 | 158.95 | 160.35 |
| 10/04/2022 | 161.95 | 164 | 161.35 | 162.55 |
| 10/06/2022 | 164.25 | 165.1 | 162.4 | 162.9 |
| 10/07/2022 | 163.1 | 164.85 | 161.35 | 164.3 |
| 10/10/2022 | 162.7 | 165.6 | 161.85 | 163.95 |
| 10/11/2022 | 164.4 | 164.4 | 160.3 | 161.05 |
| 10/12/2022 | 161.9 | 165.3 | 161.15 | 165 |
| 10/13/2022 | 164.85 | 166.8 | 164.25 | 164.75 |
| 10/14/2022 | 166.25 | 167.5 | 164.85 | 165.1 |
| 10/17/2022 | 165.1 | 169.05 | 164 | 168.45 |
| 10/18/2022 | 168.95 | 169.45 | 166.4 | 166.95 |
| 10/19/2022 | 166.5 | 168.1 | 163.85 | 164.05 |
| 10/20/2022 | 164 | 167.9 | 161.5 | 166.95 |
| 10/21/2022 | 167.5 | 168.45 | 164.5 | 165.05 |
| 10/25/2022 | 167.45 | 169.7 | 165.45 | 169.35 |
| 10/27/2022 | 169.9 | 171.5 | 167.55 | 170.65 |
| 10/28/2022 | 170.65 | 174.7 | 169.9 | 174.05 |
| 10/31/2022 | 169.9 | 174 | 169.05 | 173.1 |
| 11/01/2022 | 174 | 182.95 | 173.5 | 181.8 |
| 11/02/2022 | 181.9 | 182.7 | 180 | 180.95 |
| 11/03/2022 | 179.35 | 181.85 | 177.25 | 178.15 |
| 11/04/2022 | 179.05 | 179.5 | 176.35 | 176.95 |
| 11/07/2022 | 177.85 | 179.5 | 174.85 | 175.85 |
| 11/09/2022 | 177.75 | 177.75 | 172.25 | 173.4 |
| 11/10/2022 | 173.5 | 174.2 | 170.55 | 172.1 |
| 11/11/2022 | 173 | 173.6 | 169.65 | 171.45 |
| 11/14/2022 | 172.35 | 173.4 | 171.1 | 171.45 |
| 11/15/2022 | 172.3 | 174.15 | 171.4 | 172.1 |
| 11/16/2022 | 172.1 | 172.95 | 169.15 | 169.95 |
| 11/17/2022 | 169.95 | 170.8 | 167.5 | 168.3 |
| 11/18/2022 | 168.55 | 169.05 | 165.1 | 165.85 |
| 11/21/2022 | 165 | 166.2 | 164.15 | 164.4 |
| 11/22/2022 | 165.25 | 167.5 | 164.85 | 167.05 |
| 11/23/2022 | 167.85 | 168.25 | 166.25 | 168.05 |
| 11/24/2022 | 168.7 | 170 | 167.6 | 169.5 |
| 11/25/2022 | 170.25 | 171.25 | 168.6 | 169.75 |
| 11/28/2022 | 170 | 171.9 | 169.4 | 170.4 |
| 11/29/2022 | 171 | 171.6 | 169.05 | 170.15 |
| 11/30/2022 | 170.1 | 172.85 | 169.75 | 172.2 |
| 12/01/2022 | 173.5 | 173.65 | 170.85 | 172.2 |
| 12/02/2022 | 172.4 | 172.85 | 171.15 | 172.15 |
| 12/05/2022 | 173.05 | 175.65 | 171.4 | 175.15 |
| 12/06/2022 | 175.6 | 176 | 173.85 | 175.2 |
| 12/07/2022 | 174.1 | 175 | 171.3 | 171.85 |
| 12/08/2022 | 171.85 | 172.45 | 170 | 170.35 |
| 12/09/2022 | 171.2 | 171.75 | 168 | 169.5 |
| 12/12/2022 | 170 | 170 | 167.55 | 168.9 |
| 12/13/2022 | 169.75 | 170 | 168.05 | 169.2 |
| 12/14/2022 | 169.95 | 173.7 | 169.45 | 171.6 |
| 12/15/2022 | 172 | 174.05 | 171.7 | 172.1 |
| 12/16/2022 | 171.9 | 173.1 | 169.05 | 169.8 |
| 12/19/2022 | 169.8 | 172.25 | 169.5 | 171.8 |
| 12/20/2022 | 171.15 | 171.45 | 168.55 | 169.75 |
| 12/21/2022 | 170 | 171.05 | 166.6 | 167.95 |
| 12/22/2022 | 168.5 | 168.65 | 164.55 | 165.9 |
| 12/23/2022 | 164.3 | 166.35 | 162.35 | 163 |
| 12/26/2022 | 162 | 167.75 | 161.9 | 165.65 |
| 12/27/2022 | 167 | 168.2 | 164.55 | 165.2 |
| 12/28/2022 | 165 | 167.6 | 164.8 | 165.85 |
| 12/29/2022 | 165 | 167.4 | 164 | 166.75 |
| 12/30/2022 | 166.75 | 167.8 | 166 | 166.45 |