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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 372.5575
CLOSE 372.5048

Low

LOW 329.6

High

HIGH 414.4
DATEOPENHIGHLOWCLOSE
01/01/2026329.8336.9329.6336.3
01/02/2026336.8353335.95352.1
01/05/2026350.35354.8348.4350.6
01/06/2026349.9354.1346.15350.8
01/07/2026349.55351.35346.3348.85
01/08/2026346.75349.8342.2344.4
01/09/2026344.4344.4334.4336
01/12/2026336.75340.65333.7337.45
01/13/2026337.45339.25335.05337.9
01/14/2026338.9350.5337.45349.1
01/16/2026352.65354.05345.4346.35
01/19/2026343.5347.95342.05343.35
01/20/2026343348.3337.7338.75
01/21/2026338.8341.6336.8338.7
01/22/2026338.7343.2337.1342.45
01/23/2026343.95345.45336.1336.7
01/27/2026340.5346.5337.05344.7
01/28/2026344.7353.25344.7348.05
01/29/2026350360.5347.3358.15
01/30/2026359359.35351.1356
02/01/2026356360.8337.5344.75
02/02/2026344.95352.75337.75350.35
02/03/2026365.95365.95353.8358.55
02/04/2026359.45368.55357.6367.25
02/05/2026369.75370.7365367
02/06/2026361.8365.95361365.05
02/09/2026366.55368.6361361.9
02/10/2026361.9368.15361.25366.9
02/11/2026369369366368.45
02/12/2026370372366.85368.25
02/13/2026367.55368362.4363
02/16/2026362.6369.65362.5369.1
02/17/2026368.75369.5366.05368.4
02/18/2026368.45370.7367.4368.4
02/19/2026367370.9362.2363.2
02/20/2026362.8373.65362.7372.95
02/23/2026374376.5372.15375.45
02/24/2026374.95385373.55382.75
02/25/2026382.75388.55382.7384.9
02/26/2026385385.85378.4381.9
02/27/2026381385.2380.15381.9
03/02/2026365378.95365377.55
03/04/2026370.75373.85364.1365.8
03/05/2026366.95379.9366.6378.05
03/06/2026377385.55374.65380.6
03/09/2026373379371.4376.25
03/10/2026385385.45374.85377.3
03/11/2026377.5383.9376.45379.9
03/12/2026379392.4375.65390.55
03/13/2026391.85394.5383.2384.45
03/16/2026384.5388.25375.45382.4
03/17/2026382.9385.9378.3383.35
03/18/2026385386.35377.6378.5
03/19/2026373.5380.75373.1374.05
03/20/2026375.85383.3375.5380.95
03/23/2026377.1379.5369.3372.4
03/24/2026378378.15371375.55
03/25/2026376380.95375.6378.4
03/27/2026379.9379.9374.65375.65
03/30/2026374377.95369.65370.65
04/01/2026381.3381.9361.45364.65
04/02/2026359.95361.3352359.65
04/06/2026358.8366.75355.7366.1
04/07/2026364.85369.8362.25368.85
04/08/2026373.5375.55368.25374.15
04/09/2026376.95384.2376.5378.65
04/10/2026381.2384.45372.05380.15
04/13/2026374.35388374.35386.25
04/15/2026390.25393.95387.1392.6
04/16/2026397397.25387.8390.8
04/17/2026393396.25388.45393.6
04/20/2026393400.85390.65398
04/21/2026398.6402.7395.7396.2
04/22/2026398407.25393.2405.4
04/23/2026404405.9400.4402.25
04/24/2026404.75405.25399.2401.85
04/27/2026403.9414.4402.6410.2
04/28/2026414414.2405.95406.85
04/29/2026409.5410399.65401.3
04/30/2026400400.3393.15399.15
05/04/2026400404.8397.25400.05
05/05/2026398.3400.5394.55398.65
05/06/2026400403391.65394.85
05/07/2026396.75403.5393.15400.35
05/08/2026398405.1397.15402.15
05/11/2026401.9405391392.95
05/12/2026392.2399.85391.25392.7
05/13/2026392394.05385.8390.45
05/14/2026393.7398.55391.2396.3
05/15/2026396398392.5395.25
05/18/2026393393.85384.9388.3
05/19/2026386.7392.75386.05389.4
05/20/2026386.1393.35384392.45
05/21/2026393.5395.55387.85388.8
05/22/2026389.95391.5387.45388.65
05/25/2026391.95392.8386.45390.05
05/26/2026390.75392.25389389.7
05/27/2026390.35403.1390.35398.15
05/29/2026400401.65385.1386.9
06/01/2026386.9389376.5378.7
06/02/2026375.95377.5363.05367.4
06/03/2026368.05371.5363.7366.8
06/04/2026366.8368.8364.35366.4
06/05/2026365.95368.5358.65361.65
06/08/2026358.95365.35355.15362.4
06/09/2026362.8363.7355355.65
06/10/2026359359351.1351.65
06/11/2026352353.35348.8351.85
06/12/2026357357349.7353.9
06/15/2026357.4358346.95348.1
06/16/2026349.75356.2348.5355.55
06/17/2026355.55356.05352.05355.55
06/18/2026357363.55354.05361.95
06/19/2026361.95368359.95365.8