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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 334.125
CLOSE 333.9595

Low

LOW 292.8

High

HIGH 371.45
DATEOPENHIGHLOWCLOSE
01/01/2025333334.65328.8333.65
01/02/2025333.65338.6330338
01/03/2025338.05344.5337.05339.85
01/06/2025341.7341.7326.45327.5
01/07/2025327330.35325.1328.6
01/08/2025330.5330.5321.85325.4
01/09/2025324.05325.95319.8320.35
01/10/2025320.35321307.6308.25
01/13/2025301.1309.95296.85298.2
01/14/2025300.45312.7300.2310.4
01/15/2025312.55324.3312.55321.35
01/16/2025324.7327.3321.65325.5
01/17/2025325.3329323.35326.15
01/20/2025326.2337324.55336.05
01/21/2025337.8338.25323.8324.3
01/22/2025327327317.35322.4
01/23/2025321325.1319.55323.65
01/24/2025324.8329.9322.1323.65
01/27/2025323.65325.05315322.2
01/28/2025322.5323.85308.15318.25
01/29/2025320322.9313.3321.25
01/30/2025322.25326.8321.15323
01/31/2025322.45326.25317.55324
02/01/2025326.05330.8316.75317.7
02/03/2025310.1314.05304311.25
02/04/2025314.85320.45310.3319.1
02/05/2025321323.05318.4319.6
02/06/2025322.6322.7311.4312.8
02/07/2025313.5319.25312.1316.95
02/10/2025316.5316.85309310.5
02/11/2025312.35312.35304.15305.6
02/12/2025306.2307.5300306.25
02/13/2025306.15308.6303.1306.7
02/14/2025306.85308.25298.35300.35
02/17/2025297.5303.2292.8302.35
02/18/2025301.15312.4297.5311.2
02/19/2025311.2316.35310.6314.8
02/20/2025312.55327.15311.5325.15
02/21/2025323.3329.75321.55326.25
02/24/2025322.1325.4319.45320.1
02/25/2025320.1321.5315.75318.7
02/27/2025315.35319.3314.5315.7
02/28/2025314315.65306.55311.45
03/03/2025311.3317.8307.7314.4
03/04/2025311.3314.9308313.75
03/05/2025313.55327.3313.5326.2
03/06/2025329338.8323.2337.9
03/07/2025335.85338.75328.7329.55
03/10/2025329.45334.95326.3329.4
03/11/2025327333.25323.7330.3
03/12/2025331334.8326.4330.15
03/13/2025332334.55328.45331.9
03/17/2025332.95334.5330.5331.65
03/18/2025333.3337.9331.35337.35
03/19/2025339343.9336.35341.3
03/20/2025344.7344.7340.3341.75
03/21/2025342353.85341.75351.3
03/24/2025357368353.65366.95
03/25/2025369371.45364.15366.95
03/26/2025366.95369353.3354.65
03/27/2025353.9364.45351360.65
03/28/2025362364.3356.45357.6
04/01/2025352.35362.9350.85352.15
04/02/2025352.15353.45347.05351.75
04/03/2025351.75361.35351.75358.9
04/04/2025358.85358.85348.55350.4
04/07/2025328351.4324349.8
04/08/2025356.85358.25350352.95
04/09/2025354354.8348.2349.35
04/11/2025351361.5351360.1
04/15/2025367368.45361.55362.5
04/16/2025362.5363357.9359.3
04/17/2025359.25365.45357.25364
04/21/2025365.8368.2361.8364.55
04/22/2025367.05367.05359.7360.25
04/23/2025362.95364.25357.9363.8
04/24/2025363.75366.45361.6363.2
04/25/2025363.2365.8351.1356.45
04/28/2025353.7362.9353.7361.5
04/29/2025364364.35354.1356.95
04/30/2025357361352354.55
05/02/2025354.55358347.6348.45
05/05/2025351352345.55348.6
05/06/2025349349.5340341.8
05/07/2025338343.7337342.05
05/08/2025341.05343.1338.4340
05/09/2025334.2338.75330.6334.75
05/12/2025340.4349.2338.1348.55
05/13/2025348.6349.8340.5341.5
05/14/2025342.45343.85337.75338.55
05/15/2025339.5343.75332.65341.95
05/16/2025343347.6342343.1
05/19/2025343.1347.7342.4345.15
05/20/2025346.9349.7341.55342.6
05/21/2025342.55347.4339.85346.15
05/22/2025346.15347338.25341.4
05/23/2025342344.95340.15344.6
05/26/2025351351.2342.55343.5
05/27/2025344344.5336.8338.55
05/28/2025338.6340.7337.1340.05
05/29/2025341342.25338.05339.35
05/30/2025337.5340.75332.85333.9
06/02/2025333.9334.8330.3332.55
06/03/2025333334.75327328.25
06/04/2025329329.95324.85329.25
06/05/2025329.2331.6327.6328.65
06/06/2025329.65333.5329.05332.85
06/09/2025333.9337.55332.75337.1
06/10/2025338.8340.9336.8339.2
06/11/2025341342.6337.45338.1
06/12/2025338.15341.65332.65333.7
06/13/2025326.8332.9326.6331.95
06/16/2025332334.65330.6333.7
06/17/2025334336.9333.1335.2
06/18/2025335.2335.9330.75332.4
06/19/2025332.4333.15328.55330.05
06/20/2025330336329.7335.2
06/23/2025333.7335.7330.35332.6
06/24/2025331331.7321.35329.95
06/25/2025331.5333.7329.4330.85
06/26/2025332.4337.8331.3337.15
06/27/2025338.95341.3334.45338.3
06/30/2025335.75337.25333.65334.9
07/01/2025335.25335.25332.15332.6
07/02/2025332.65335.65331.3333.75
07/03/2025334.6336.35331334.6
07/04/2025335.7336332.25335.5
07/07/2025335.5339333.75337.45
07/08/2025338.2343.9337343.2
07/09/2025343.25345.6342.8344
07/10/2025344345341.2341.45
07/11/2025340.5344339.5342.7
07/14/2025343.05345339.95342.1
07/15/2025343.15344.1340.95342
07/16/2025342343.8340.8342.45
07/17/2025344.2344.5342342.65
07/18/2025343343.9340.65342.1
07/21/2025342.1342.8339.3341.55
07/22/2025341.55342.6340.05340.85
07/23/2025341.8344340.95343.05
07/24/2025343.6343.6336.5338.9
07/25/2025338.9339.9332.55333.2
07/28/2025333.45336.6330.35332.95
07/29/2025332335.5328.5334.6
07/30/2025335342.3332.5338.8
07/31/2025336.05340.1333334.25
08/01/2025333334.75330.2330.9
08/04/2025330.9333.3327.2332
08/05/2025332.45334.35331.3333.6
08/06/2025333.6335.4331.6332.1
08/07/2025332.1332.45328.65329.75
08/08/2025330337.5329.65334.75
08/11/2025335339.1333.95336.15
08/12/2025336.25341.85335.75340.1
08/13/2025340.3343339.15339.95
08/14/2025339.95340.45336.3339.35
08/18/2025341.45341.8335.45336.05
08/19/2025338.9340.65334.15335.05
08/20/2025337.8343.4336.5342
08/21/2025342.35344.35336.9338.8
08/22/2025338.5338.9335.5337
08/25/2025337.05341.4337.05337.85
08/26/2025336.15337.4331.75333.2
08/28/2025331.25332.9328.7330.8
08/29/2025331331.5327327.55
09/01/2025328331.6328330.7
09/02/2025331.1338.25331.1336.3
09/03/2025336.5338333.5334.25
09/04/2025333.5334.9329.3330.05
09/05/2025330.05331.8325.95328.7
09/08/2025328.75330.95326.35326.7
09/09/2025327.6328.15323.65324.1
09/10/2025325.5328.05325.15325.65
09/11/2025326.45333.5326331.05
09/12/2025332333.5328.4331.7
09/15/2025331333.8330.65331.1
09/16/2025331.2335.8331.2335.05
09/17/2025335.5337.45334.55336.4
09/18/2025337337.6334.1336.95
09/19/2025336.95339.5336.45338.65
09/22/2025339.15340.35336.85339.2
09/23/2025339.45344.1338.1343
09/24/2025343.3350.4342.25347.6
09/25/2025349.3350.8340340.5
09/26/2025340.5340.75336.45337.9
09/29/2025339.1343.75338340.95
09/30/2025341.1343.05339.15340.45
10/01/2025340.3343.05338.05340.25
10/03/2025340.25343.5338.75342
10/06/2025340.6341.8335.65339.1
10/07/2025339.1341.4336.85338
10/08/2025339.25339.25332.3333.8
10/09/2025333.8336.4331.2335.85
10/10/2025336341.95335.95339.7
10/13/2025337.95342.1336.2341.7
10/14/2025342343335.2336.65
10/15/2025336.95341.75336.75339.25
10/16/2025340.2342.6339.65341.5
10/17/2025341.5344.2340.15341
10/20/2025341.4344.45340.3341.95
10/21/2025342.95343.5341.05342
10/23/2025343.8345.2341.05342.65
10/24/2025342.45343.25338.15339.6
10/27/2025340.7342.9340.45341.75
10/28/2025342.4342.9337.3339.15
10/29/2025339.25350339.15347.5
10/30/2025349349343.45345.15
10/31/2025345345335.6336.95
11/03/2025336.85337.5333.4335.2
11/04/2025335.4336329.7330.6
11/06/2025332.05332.95324.6326.65
11/07/2025324.4327.1320.85326.1
11/10/2025326.1328.25324325.45
11/11/2025325.95327.45322.85326.65
11/12/2025327.5328.25325.55327.15
11/13/2025327.15329.95325.55326.95
11/14/2025327329.9326.2328.45
11/17/2025329331.45328.55330.2
11/18/2025329.05329.75327.15328.45
11/19/2025328.95328.95325.05326.6
11/21/2025326.85328.4325326.65
11/24/2025326.7327.1322.05323.45
11/25/2025323.45325.6322.5323.7
11/26/2025324.3327.8324326.1
11/27/2025327.15328.75325327.35
11/28/2025328328.15324.25326.45
12/01/2025327.1328.25325.45327.1
12/02/2025327.45329.95326.75328.6
12/03/2025329329321.3322.95
12/04/2025322.9324.3321.1322.95
12/05/2025322.25324.15320.95323.3
12/08/2025323.2323.2317.85319.5
12/09/2025317.45321.4315.55319.85
12/10/2025319.85323.7319.5321.6
12/11/2025321.65323.45319.15322.6
12/12/2025322.9325.95322.9325.05
12/15/2025323.05325.3321.55323.95
12/16/2025322.05323.8319.05321
12/17/2025320322.4319.55321.25
12/18/2025322322.15317318.5
12/19/2025318.95320.6317.5319.9
12/22/2025319.95323.65319.5320.7
12/23/2025321.05324.75320.25323.25
12/24/2025323.9326.65322.25322.55
12/26/2025322.55325.75322.3324.1
12/29/2025324.1325.8323.05325.5
12/30/2025325325.55323.35324.9
12/31/2025324.75330.65324.7329.55