Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
NTPC Limited logo
NTPC.NS
NTPC Limited
09:59:58
365.8 ₹
0.0000 (%0.00)
Previous Close: 361.95
Day Low₺359.95
Day High₺368
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

NTPC.NS: NTPC Limited Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 369.2736
CLOSE 368.1315

Low

LOW 296.55

High

HIGH 448.45
DATEOPENHIGHLOWCLOSE
01/01/2024312313.3307.8309.75
01/02/2024310.8310.8302.05306
01/03/2024307.2308303.3306.2
01/04/2024310.9321.75308.6317.1
01/05/2024322.9325.65312.7314.95
01/08/2024316.45318.35312.6316.45
01/09/2024317.85321.45316.05319.75
01/10/2024319.65319.75308313.35
01/11/2024314.95317.3312.35312.9
01/12/2024315.2315.3309.7312.65
01/15/2024314.9318309.6317.3
01/16/2024317.25317.25310.15311.5
01/17/2024309.75314.1307.1309.3
01/18/2024308.95311.3296.55299.3
01/19/2024303.8309.45301.7308.45
01/20/2024309.95314.85306.25308.2
01/23/2024313.45315.3300.3302.6
01/24/2024302.95310.7298.25308.85
01/25/2024310317.2309.2314.75
01/29/2024317.8325.75316.15324.55
01/30/2024321.85323.95314.5315.45
01/31/2024318.55320312.6317.5
02/01/2024320.05326.95317.1322
02/02/2024324333.7323.1332.5
02/05/2024338341.05333.05336.1
02/06/2024336336329334.2
02/07/2024337.9337.9329.65330.7
02/08/2024333.95335.25328330.9
02/09/2024332.95335319.6324.9
02/12/2024326.15326.7314.5316.15
02/13/2024318.55323.95315.9321.55
02/14/2024320.9329.35318.35328
02/15/2024331340.9330.15339.25
02/16/2024341.9342.95336.8337.75
02/19/2024340.4341.9337.5338.75
02/20/2024340.6346.5337.8345.7
02/21/2024347348.05334.7336.1
02/22/2024339340.25330.6339.55
02/23/2024340340334.85337.75
02/26/2024338338.5334.55337.6
02/27/2024336.1338334.1336.1
02/28/2024335.7336.5331.8333.3
02/29/2024333.3336330.6335.6
03/01/2024335.6344.35335343.5
03/02/2024344.3345334.3341.75
03/04/2024348358.3345.75353.85
03/05/2024354.9359.95353.55358.25
03/06/2024359.45359.45345351.95
03/07/2024352353.9349.7352.2
03/11/2024352.25353.15346.7347.95
03/12/2024348349.45342.55344.75
03/13/2024343.85344.5319.5322.5
03/14/2024321.05326.95316.5321.85
03/15/2024322.65326.05305.75316.3
03/18/2024317.1322.9314.95317.15
03/19/2024314.3317.9310.1313.45
03/20/2024316317.45308.3313.65
03/21/2024317.25326.35317325
03/22/2024324.5327.25321.15324.75
03/26/2024320.1330.3320.1329.1
03/27/2024332334.1326.3331.6
03/28/2024331.9340330.3335.8
04/01/2024339344.4336.15342.35
04/02/2024343345.6340.75344.8
04/03/2024344.35354.1342351.25
04/04/2024355362.7352.65354.65
04/05/2024356.4358.2351.55354.55
04/08/2024355.6366353.25363.5
04/09/2024365366.9360.35362.9
04/10/2024364.1368.35361.35362.5
04/12/2024362.5374.5361361.75
04/15/2024355.5366352.8361.15
04/16/2024361361.95354.6359.25
04/18/2024359.55361.25349.2351.15
04/19/2024343.1352.4343350.55
04/22/2024355355341.9342.9
04/23/2024346348.65344347.15
04/24/2024349.8353.15347.3351.65
04/25/2024351360.6349.1359.2
04/26/2024360.7361.4355356
04/29/2024359.7363.65356.95363
04/30/2024364.95365.45359.3363.2
05/02/2024363.2372.6363.2369.05
05/03/2024372.3380.4360.35364.95
05/06/2024367.8368.85354.4356.8
05/07/2024358.25358.45346.85349.15
05/08/2024345.2358.5345.2355.45
05/09/2024356.5358344.85346.05
05/10/2024347.65356.35347.55355.5
05/13/2024355.5356346.5350.9
05/14/2024350.55357.25350.3355.8
05/15/2024357.5363.5356.65361.35
05/16/2024363.85363.85353.05361.45
05/17/2024362.45366.5360.35365.45
05/18/2024367.95368365366.3
05/21/2024367374.1365.35372
05/22/2024375377.35370.6373.85
05/23/2024375.05375.6369.5372.3
05/24/2024373378.15368.7374.95
05/27/2024379.95380.5368369.65
05/28/2024372.6373.25364.1365.4
05/29/2024361.5366.35360364.6
05/30/2024364364.8357.15359.7
05/31/2024363.45366.65355.5359
06/03/2024385393.2373.45391.8
06/04/2024391.9391.9313.95331.25
06/05/2024340342.25315.3341
06/06/2024347.8359.75345349.75
06/07/2024352362347.7360.6
06/10/2024365370.1361.8364.9
06/11/2024368.75371.95364.9367.4
06/12/2024369.55374365.4371.3
06/13/2024376.4376.4367.95369.95
06/14/2024370370.85366.1368.45
06/18/2024371.8372.25368.7369.65
06/19/2024369.8370.9361.55362.5
06/20/2024362.5364.9357.05357.65
06/21/2024359.95362.95356.75359.8
06/24/2024357.6364.65355.55362.75
06/25/2024364.25364.7357.75360.85
06/26/2024363366.9359.65365.05
06/27/2024365.05381.1364.1377.15
06/28/2024377.95389.5376.7378.35
07/01/2024381.75382367.8369.75
07/02/2024372.6372.6365.15370.4
07/03/2024370.55374.25368.65372.65
07/04/2024373.9380.85371.75372.95
07/05/2024374.35381.25371379.8
07/08/2024380.85381.25376.15377.45
07/09/2024379.2380.25375.05377.05
07/10/2024378.8383.8370381.4
07/11/2024382.4383.3374.6377.1
07/12/2024378.95379.4372377.15
07/15/2024378.6388.95376.9385.55
07/16/2024386.65388.75380380.45
07/18/2024382.9382.9374.2377.75
07/19/2024377.75378362.9364.65
07/22/2024364.75377.25362.35373.5
07/23/2024376.7385.65361.55382.45
07/24/2024384.1395381.7392.6
07/25/2024390.95396.3386.25392.15
07/26/2024394.95399.5389.7396.3
07/29/2024404408.3392.65393.9
07/30/2024397412.7397406.95
07/31/2024409.5417.4408.55416
08/01/2024419.9424.35415.6423.45
08/02/2024416.25426.3413.35419.7
08/05/2024407.65415.65404.65413.25
08/06/2024413.25424.95413.25415
08/07/2024421421415416.3
08/08/2024416.35417405.8407.7
08/09/2024413.8416.35408.2410.65
08/12/2024410410400.1400.85
08/13/2024403404.5395396.2
08/14/2024398.9400393.65396.35
08/16/2024398.05400.95393.3398.05
08/19/2024402.3407.5401.45403.1
08/20/2024404.55408.2403.1406.25
08/21/2024407.5409.7405.2408.95
08/22/2024409.8410.05402.25403.35
08/23/2024403.35405.9399.55401.95
08/26/2024402.45415.95401.95414.85
08/27/2024415.5416.2409.1409.65
08/28/2024410.05414.4407.35409.05
08/29/2024409.05412.6403.75409.9
08/30/2024412.7419.2411.5416.2
09/02/2024417.8419.1407.7410
09/03/2024410.5411.55405.6406.4
09/04/2024400408.25399.9405.1
09/05/2024405.35408.4401.85403.25
09/06/2024403.25404.65392.7394.8
09/09/2024391.2392.75385.3389.85
09/10/2024390.1399.4389.75396.3
09/11/2024399399.3387.5389.65
09/12/2024391406.25390.65404.85
09/13/2024404.85407.3399.35401.4
09/16/2024402.45412402411.1
09/17/2024411.85417.65410.1416.3
09/18/2024418.5419.75413414.15
09/19/2024424431.85420.55423.95
09/20/2024428.05429.85416.55423.95
09/23/2024427.5430.5425428.35
09/24/2024431.45431.45427428.1
09/25/2024428.1437425.65436.1
09/26/2024437.95437.95430.55434.6
09/27/2024436442.5433.5436.9
09/30/2024436.9448.45433.6443.2
10/01/2024446447.75438.8440.1
10/03/2024432442.5432435.35
10/04/2024432.9439.35426.3430.45
10/07/2024430.6433409.05415.45
10/08/2024414427.7411.3420.95
10/09/2024424.45424.75417418.45
10/10/2024420.7429.9420.5422.7
10/11/2024423.95426.65419.6422.5
10/14/2024424.6426420424.5
10/15/2024426.65427.2423.55426.6
10/16/2024425.3429.4421.25424.25
10/17/2024423.65425.6416.6417.75
10/18/2024417.7425.95414.45424.95
10/21/2024426.05428.75419.1425
10/22/2024422.85426.3413.45415.75
10/23/2024414414.75401.7408.3
10/24/2024409.25415.25406.8411.9
10/25/2024402.5407.5391.6398.9
10/28/2024398.9406.5397.8403.9
10/29/2024409414.3404.45412.15
10/30/2024414.15414.8405.8408.5
10/31/2024409410.65403.5408.15
11/04/2024413.85414.3393.7400.95
11/05/2024400404.1397.15403.1
11/06/2024406.7410.8403.15408.9
11/07/2024410.9410.9402403.8
11/08/2024403.15404.2395.55397.65
11/11/2024398.15400.9391.8392.55
11/12/2024393.15394.8379.05380.3
11/13/2024384387.6379.35381.35
11/14/2024380.05385.2371.35372.5
11/18/2024380380362.65366.7
11/19/2024368378.5365.05366.7
11/21/2024363.7364.35354.8356.15
11/22/2024357.05367.1355.7365.45
11/25/2024374377.2367.5368.4
11/26/2024370370.4360.25361.65
11/27/2024363.8371.6361.35369.3
11/28/2024369.7371.85359.6362.05
11/29/2024363.25365.4360.2363.65
12/02/2024363.65363.9357358.2
12/03/2024359370358.2367.45
12/04/2024368.95375.15368372.75
12/05/2024372.75373.95364.4369.15
12/06/2024369.45371.2368.05369.5
12/09/2024370.9373.3367.75369.85
12/10/2024369371.2366.4369.15
12/11/2024369.25370.75364.7365.5
12/12/2024366367353355.6
12/13/2024355.75358.3348.05357.15
12/16/2024357.15358.9351.7352.9
12/17/2024352353.85347.25349.05
12/18/2024349.55351340341.75
12/19/2024337340.6335.05337.4
12/20/2024337.8343.9331333.25
12/23/2024335.9338.25330.5333.65
12/24/2024335.1336.85331.75335.3
12/26/2024335.3337.4332.25334.65
12/27/2024336.65340334.2335
12/30/2024335336.8327.4331.4
12/31/2024330.1334.6326.2333.35