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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 206.1589
CLOSE 206.2278
Low
LOW 162.55
High
HIGH 315.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2023 | 167.05 | 168.55 | 166.4 | 168 |
| 01/03/2023 | 168 | 169.2 | 166.8 | 167.6 |
| 01/04/2023 | 167.85 | 168.5 | 164.7 | 166.6 |
| 01/05/2023 | 168 | 170.35 | 167.15 | 169.9 |
| 01/06/2023 | 170.45 | 172.15 | 168.55 | 169 |
| 01/09/2023 | 170.25 | 171 | 169.45 | 170.4 |
| 01/10/2023 | 170.4 | 170.7 | 167.15 | 167.95 |
| 01/11/2023 | 168.45 | 168.8 | 165.5 | 166.05 |
| 01/12/2023 | 166.9 | 167.2 | 165.55 | 165.95 |
| 01/13/2023 | 166.2 | 168.15 | 165.5 | 167.8 |
| 01/16/2023 | 168.65 | 168.65 | 164.65 | 165.95 |
| 01/17/2023 | 166.6 | 168.2 | 165.8 | 167.7 |
| 01/18/2023 | 167.5 | 169.7 | 167.1 | 169.45 |
| 01/19/2023 | 170.4 | 170.4 | 167.3 | 168.7 |
| 01/20/2023 | 169.9 | 169.9 | 167.65 | 168.7 |
| 01/23/2023 | 169.4 | 169.5 | 166 | 166.85 |
| 01/24/2023 | 167.2 | 167.55 | 165.4 | 166.05 |
| 01/25/2023 | 166 | 166.6 | 164.4 | 165.9 |
| 01/27/2023 | 166.25 | 167.05 | 164 | 166.3 |
| 01/30/2023 | 167.6 | 172.25 | 167.1 | 168.85 |
| 01/31/2023 | 169.85 | 172.65 | 167.35 | 171.15 |
| 02/01/2023 | 172.25 | 173.8 | 167.2 | 170 |
| 02/02/2023 | 170 | 170.85 | 165.5 | 166.9 |
| 02/03/2023 | 164.5 | 166.45 | 162.55 | 165.55 |
| 02/06/2023 | 164.5 | 166.85 | 164.05 | 166.05 |
| 02/07/2023 | 166.5 | 167.7 | 164.3 | 165.25 |
| 02/08/2023 | 165.6 | 165.75 | 164.1 | 165.5 |
| 02/09/2023 | 165.95 | 166.65 | 164.65 | 166 |
| 02/10/2023 | 165.1 | 165.8 | 164.1 | 165 |
| 02/13/2023 | 165.1 | 168.2 | 164.8 | 167.85 |
| 02/14/2023 | 168.5 | 168.5 | 164.85 | 166.05 |
| 02/15/2023 | 166 | 166.5 | 164.2 | 165.8 |
| 02/16/2023 | 166 | 167.7 | 165.6 | 167.4 |
| 02/17/2023 | 167 | 169.65 | 166.45 | 168.05 |
| 02/20/2023 | 167.7 | 170 | 167.25 | 167.9 |
| 02/21/2023 | 169.05 | 174.25 | 169.05 | 173.25 |
| 02/22/2023 | 172.95 | 173.2 | 168.5 | 170.5 |
| 02/23/2023 | 170.95 | 171.65 | 169 | 169.6 |
| 02/24/2023 | 170.25 | 171.2 | 169.4 | 171 |
| 02/27/2023 | 171.15 | 173.5 | 170.5 | 172.4 |
| 02/28/2023 | 172.8 | 173 | 169.85 | 170.5 |
| 03/01/2023 | 170.95 | 173.05 | 169.95 | 172.25 |
| 03/02/2023 | 172.2 | 172.2 | 170.25 | 170.8 |
| 03/03/2023 | 172 | 175 | 171.5 | 172.6 |
| 03/06/2023 | 172.9 | 177.5 | 172.7 | 176.8 |
| 03/08/2023 | 175.7 | 179.15 | 175.45 | 178.85 |
| 03/09/2023 | 178.4 | 182.2 | 178 | 179.45 |
| 03/10/2023 | 178 | 181 | 177.8 | 180.75 |
| 03/13/2023 | 181.3 | 181.55 | 179.45 | 179.7 |
| 03/14/2023 | 178.65 | 181 | 177.2 | 177.9 |
| 03/15/2023 | 179.45 | 179.55 | 177.75 | 178.2 |
| 03/16/2023 | 178.2 | 180 | 176.95 | 179.6 |
| 03/17/2023 | 181.7 | 181.7 | 175.9 | 176.95 |
| 03/20/2023 | 177.55 | 177.55 | 174.95 | 176 |
| 03/21/2023 | 176.85 | 177.55 | 175.3 | 177.1 |
| 03/22/2023 | 177.8 | 177.8 | 173.8 | 174.35 |
| 03/23/2023 | 174.05 | 175.85 | 173.7 | 174.6 |
| 03/24/2023 | 175.2 | 175.2 | 172.35 | 172.7 |
| 03/27/2023 | 172.65 | 173.95 | 170.7 | 171.25 |
| 03/28/2023 | 171.35 | 173 | 170.5 | 172 |
| 03/29/2023 | 172.65 | 175.4 | 171.7 | 174 |
| 03/31/2023 | 174.8 | 177.25 | 174.6 | 175.1 |
| 04/03/2023 | 175.6 | 178.1 | 175.45 | 177.8 |
| 04/05/2023 | 178.3 | 178.3 | 175.15 | 175.9 |
| 04/06/2023 | 176.4 | 176.6 | 174.85 | 175.2 |
| 04/10/2023 | 175.85 | 178 | 175.2 | 177.6 |
| 04/11/2023 | 178.1 | 179.75 | 176.55 | 178.1 |
| 04/12/2023 | 178 | 178.3 | 175.3 | 175.8 |
| 04/13/2023 | 176 | 176.1 | 172.3 | 173.05 |
| 04/17/2023 | 172.35 | 173.95 | 169.25 | 169.6 |
| 04/18/2023 | 170 | 170.75 | 169 | 170.1 |
| 04/19/2023 | 168.75 | 169.95 | 166.8 | 167.1 |
| 04/20/2023 | 167.1 | 170.2 | 166.8 | 169.7 |
| 04/21/2023 | 169.65 | 169.95 | 168.4 | 169.7 |
| 04/24/2023 | 168.5 | 171.25 | 168.2 | 170.95 |
| 04/25/2023 | 171.3 | 172.45 | 170.35 | 171.1 |
| 04/26/2023 | 171.1 | 171.7 | 169.5 | 169.85 |
| 04/27/2023 | 170 | 171.35 | 168.8 | 170.95 |
| 04/28/2023 | 171.9 | 172.5 | 169.6 | 172 |
| 05/02/2023 | 172.65 | 176 | 172.55 | 175.6 |
| 05/03/2023 | 175.6 | 178.65 | 175.1 | 176.35 |
| 05/04/2023 | 176.45 | 177.45 | 174.8 | 176.35 |
| 05/05/2023 | 176.35 | 176.4 | 173 | 174.25 |
| 05/08/2023 | 174.8 | 177.55 | 174.5 | 177.05 |
| 05/09/2023 | 177.2 | 178.65 | 175.2 | 176 |
| 05/10/2023 | 176 | 177.35 | 174.95 | 177.05 |
| 05/11/2023 | 177.6 | 180 | 176.95 | 179.55 |
| 05/12/2023 | 179.1 | 179.25 | 174.5 | 174.95 |
| 05/15/2023 | 174 | 176.75 | 173.85 | 175.95 |
| 05/16/2023 | 176.9 | 178 | 175.5 | 177.45 |
| 05/17/2023 | 177.45 | 177.85 | 175.05 | 176 |
| 05/18/2023 | 177 | 177.7 | 174.65 | 175.1 |
| 05/19/2023 | 175 | 175.35 | 172.95 | 173.3 |
| 05/22/2023 | 173.3 | 177.05 | 173.15 | 174.1 |
| 05/23/2023 | 174.95 | 175.65 | 172.8 | 174.15 |
| 05/24/2023 | 174 | 175.3 | 173.45 | 174.95 |
| 05/25/2023 | 174.95 | 175.55 | 173.4 | 174.5 |
| 05/26/2023 | 175 | 177.25 | 174.1 | 174.5 |
| 05/29/2023 | 174.95 | 177.8 | 174.8 | 176.3 |
| 05/30/2023 | 177 | 178 | 175.6 | 176.8 |
| 05/31/2023 | 177 | 177 | 171.95 | 173.85 |
| 06/01/2023 | 173.6 | 174.7 | 171.85 | 174.4 |
| 06/02/2023 | 175.9 | 175.9 | 173.4 | 174.55 |
| 06/05/2023 | 175.8 | 176.2 | 173.55 | 174.1 |
| 06/06/2023 | 174.5 | 175.75 | 173.55 | 175.4 |
| 06/07/2023 | 175.95 | 178 | 175.4 | 177.35 |
| 06/08/2023 | 178.75 | 184.35 | 178.1 | 182.05 |
| 06/09/2023 | 184 | 184.25 | 180.55 | 182.8 |
| 06/12/2023 | 182.8 | 186.45 | 182.65 | 185.7 |
| 06/13/2023 | 186 | 186.65 | 185 | 185.35 |
| 06/14/2023 | 185.35 | 188.4 | 185.35 | 187.2 |
| 06/15/2023 | 187 | 187.3 | 185.35 | 186.7 |
| 06/16/2023 | 186.9 | 188.7 | 186.05 | 188.2 |
| 06/19/2023 | 188.2 | 188.2 | 185.2 | 185.85 |
| 06/20/2023 | 186 | 188 | 184.55 | 187.5 |
| 06/21/2023 | 187.5 | 188.7 | 186.5 | 187.5 |
| 06/22/2023 | 187.5 | 187.95 | 183.35 | 184.5 |
| 06/23/2023 | 184.55 | 187.5 | 183.75 | 186.7 |
| 06/26/2023 | 187.4 | 187.4 | 184.45 | 184.9 |
| 06/27/2023 | 184.9 | 186.95 | 184.8 | 186.05 |
| 06/28/2023 | 186.05 | 190.6 | 185.3 | 189.1 |
| 06/30/2023 | 188.1 | 191.65 | 188 | 189.15 |
| 07/03/2023 | 190 | 192.6 | 188.7 | 191.25 |
| 07/04/2023 | 191.1 | 194.8 | 189 | 194.05 |
| 07/05/2023 | 194 | 194.75 | 192.35 | 193.4 |
| 07/06/2023 | 193.5 | 197.15 | 192.75 | 196.75 |
| 07/07/2023 | 196.75 | 197.75 | 192.15 | 192.6 |
| 07/10/2023 | 192.65 | 193.35 | 189.8 | 191.55 |
| 07/11/2023 | 192.65 | 192.95 | 190.8 | 192.4 |
| 07/12/2023 | 193.75 | 194.75 | 190.25 | 190.8 |
| 07/13/2023 | 191.8 | 191.8 | 186.95 | 187.9 |
| 07/14/2023 | 187.95 | 188.35 | 184.75 | 187.45 |
| 07/17/2023 | 188.45 | 188.95 | 185.8 | 186.5 |
| 07/18/2023 | 187 | 189.15 | 186.3 | 187.35 |
| 07/19/2023 | 191 | 196.6 | 190.2 | 192.55 |
| 07/20/2023 | 192.7 | 194.25 | 191.85 | 192.9 |
| 07/21/2023 | 192.8 | 196.35 | 192.1 | 195.1 |
| 07/24/2023 | 195.5 | 197 | 192.95 | 195.9 |
| 07/25/2023 | 196.5 | 201.35 | 195.9 | 200.65 |
| 07/26/2023 | 201.5 | 202.15 | 200 | 201.6 |
| 07/27/2023 | 201.75 | 203 | 200.6 | 201.95 |
| 07/28/2023 | 201.85 | 210.45 | 199.5 | 210 |
| 07/31/2023 | 212.2 | 218.95 | 209.65 | 218.35 |
| 08/01/2023 | 219.55 | 226.65 | 218.85 | 225.15 |
| 08/02/2023 | 225.05 | 225.15 | 216.85 | 219.1 |
| 08/03/2023 | 219.1 | 223.6 | 217.95 | 220.1 |
| 08/04/2023 | 221.7 | 222.2 | 217.6 | 217.95 |
| 08/07/2023 | 219.7 | 221.35 | 217.65 | 217.95 |
| 08/08/2023 | 220.3 | 220.4 | 214 | 217.55 |
| 08/09/2023 | 218.45 | 219.7 | 216.45 | 218.7 |
| 08/10/2023 | 219.2 | 220.85 | 216.5 | 217.4 |
| 08/11/2023 | 214.9 | 216.5 | 212.65 | 213 |
| 08/14/2023 | 213.3 | 214 | 211.8 | 213 |
| 08/16/2023 | 212.95 | 217.95 | 212.05 | 217.45 |
| 08/17/2023 | 219.45 | 219.8 | 215.15 | 215.75 |
| 08/18/2023 | 215.8 | 216.65 | 213.3 | 215.15 |
| 08/21/2023 | 217.2 | 219.55 | 215.7 | 218.8 |
| 08/22/2023 | 219.25 | 222.3 | 218.85 | 221.7 |
| 08/23/2023 | 222.9 | 222.9 | 221.05 | 221.7 |
| 08/24/2023 | 222 | 222.4 | 219.65 | 220.85 |
| 08/25/2023 | 221.85 | 221.85 | 217.2 | 217.9 |
| 08/28/2023 | 217.9 | 219.3 | 217.2 | 218.7 |
| 08/29/2023 | 219.2 | 221.75 | 218.25 | 221.1 |
| 08/30/2023 | 222 | 222 | 219.75 | 220.4 |
| 08/31/2023 | 221.65 | 221.65 | 218.75 | 220.3 |
| 09/01/2023 | 217.85 | 231.65 | 216.15 | 230.7 |
| 09/04/2023 | 233.7 | 236.5 | 230.5 | 235.8 |
| 09/05/2023 | 236.9 | 236.9 | 231.7 | 234.6 |
| 09/06/2023 | 235.5 | 235.85 | 228.4 | 231.9 |
| 09/07/2023 | 233 | 238 | 229.35 | 234.1 |
| 09/08/2023 | 236 | 243.6 | 235 | 240.25 |
| 09/11/2023 | 243.6 | 243.9 | 238.15 | 243.1 |
| 09/12/2023 | 244.2 | 244.95 | 234.1 | 235.1 |
| 09/13/2023 | 236.1 | 238.45 | 233.15 | 237.15 |
| 09/14/2023 | 237.95 | 239.2 | 235.95 | 237.95 |
| 09/15/2023 | 235.6 | 239.3 | 235.6 | 236.2 |
| 09/18/2023 | 237 | 242.15 | 236.05 | 241.2 |
| 09/20/2023 | 241.5 | 246 | 240.35 | 241.75 |
| 09/21/2023 | 240.05 | 242.9 | 237.1 | 238.95 |
| 09/22/2023 | 238.6 | 239.3 | 236 | 237.95 |
| 09/25/2023 | 239.15 | 240.25 | 237.15 | 239.65 |
| 09/26/2023 | 239.75 | 243.2 | 239.05 | 240.2 |
| 09/27/2023 | 239.9 | 240.5 | 237.85 | 239.3 |
| 09/28/2023 | 239.6 | 241.2 | 235.65 | 237.05 |
| 09/29/2023 | 239.55 | 251.5 | 239.5 | 245.55 |
| 10/03/2023 | 244.35 | 246.7 | 240.55 | 241.2 |
| 10/04/2023 | 241 | 241 | 231.5 | 235.15 |
| 10/05/2023 | 237.25 | 237.4 | 232.05 | 233.85 |
| 10/06/2023 | 234.25 | 237.5 | 233.65 | 235.55 |
| 10/09/2023 | 233.85 | 236.3 | 230.5 | 234.7 |
| 10/10/2023 | 234.9 | 236.85 | 233.75 | 235.9 |
| 10/11/2023 | 236.25 | 239.7 | 236 | 238.7 |
| 10/12/2023 | 238.95 | 242.75 | 238.6 | 241.6 |
| 10/13/2023 | 240.55 | 243.8 | 239.6 | 242.05 |
| 10/16/2023 | 242.85 | 245 | 241 | 243.45 |
| 10/17/2023 | 244.85 | 247.2 | 243.3 | 245.95 |
| 10/18/2023 | 245.9 | 246.8 | 241.6 | 242 |
| 10/19/2023 | 240.2 | 241.8 | 238.5 | 239.5 |
| 10/20/2023 | 238.95 | 242.15 | 237.55 | 241 |
| 10/23/2023 | 240.8 | 240.9 | 235 | 236.55 |
| 10/25/2023 | 236 | 236.3 | 228.35 | 232.05 |
| 10/26/2023 | 230.85 | 233.3 | 227.75 | 231.65 |
| 10/27/2023 | 232 | 238.45 | 232 | 236.6 |
| 10/30/2023 | 237.45 | 238.4 | 230.65 | 234.6 |
| 10/31/2023 | 234.5 | 237.2 | 233.55 | 235.8 |
| 11/01/2023 | 236.7 | 236.7 | 232.1 | 232.6 |
| 11/02/2023 | 234.2 | 235.7 | 233.75 | 235.25 |
| 11/03/2023 | 233.3 | 235.25 | 233.3 | 234.35 |
| 11/06/2023 | 235.35 | 237.2 | 234.55 | 235.85 |
| 11/07/2023 | 236.3 | 239.55 | 235.2 | 239.15 |
| 11/08/2023 | 239.85 | 240.9 | 235.95 | 236.7 |
| 11/09/2023 | 237.2 | 239.7 | 236 | 237.95 |
| 11/10/2023 | 237.85 | 243.25 | 235.8 | 242.75 |
| 11/12/2023 | 245.95 | 246.35 | 243 | 244.55 |
| 11/13/2023 | 244.95 | 250.6 | 243.3 | 245.7 |
| 11/15/2023 | 248.95 | 248.95 | 245.95 | 247.3 |
| 11/16/2023 | 248.8 | 254.25 | 247.65 | 252.35 |
| 11/17/2023 | 253 | 253.1 | 251 | 251.6 |
| 11/20/2023 | 251 | 255.4 | 250.3 | 251.05 |
| 11/21/2023 | 252.6 | 252.8 | 247.3 | 250 |
| 11/22/2023 | 250.8 | 254 | 249.35 | 253.65 |
| 11/23/2023 | 254 | 255.7 | 251.7 | 252.75 |
| 11/24/2023 | 253.3 | 256.85 | 253 | 253.9 |
| 11/28/2023 | 254.85 | 258.3 | 253.65 | 257.55 |
| 11/29/2023 | 259.55 | 259.55 | 256.1 | 258.4 |
| 11/30/2023 | 257.95 | 261.65 | 256 | 261.3 |
| 12/01/2023 | 262.35 | 275.45 | 261.75 | 268.95 |
| 12/04/2023 | 276 | 279 | 273.25 | 274.8 |
| 12/05/2023 | 275.2 | 286.55 | 272.8 | 285.45 |
| 12/06/2023 | 288 | 288.25 | 278.95 | 281.1 |
| 12/07/2023 | 281.85 | 288.25 | 281.3 | 283.8 |
| 12/08/2023 | 286.45 | 291.9 | 281 | 285.05 |
| 12/11/2023 | 286.05 | 288.5 | 284.4 | 287.3 |
| 12/12/2023 | 287.45 | 288.6 | 280.85 | 283.4 |
| 12/13/2023 | 284.75 | 294.9 | 284.5 | 294.05 |
| 12/14/2023 | 297.75 | 298.5 | 293.6 | 295.4 |
| 12/15/2023 | 298 | 307 | 295 | 305.1 |
| 12/18/2023 | 306 | 306.55 | 301.75 | 303.2 |
| 12/19/2023 | 305 | 312.5 | 302.5 | 309.65 |
| 12/20/2023 | 312.5 | 313.35 | 295.15 | 297.65 |
| 12/21/2023 | 295.8 | 303.15 | 293.2 | 301.95 |
| 12/22/2023 | 304 | 308.95 | 299.6 | 302.8 |
| 12/26/2023 | 306.45 | 310.7 | 304.6 | 309.6 |
| 12/27/2023 | 311.6 | 312.25 | 303.55 | 306.05 |
| 12/28/2023 | 309.1 | 315.5 | 307.75 | 313.9 |
| 12/29/2023 | 314.35 | 314.35 | 308.15 | 311.15 |