• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down1.50% Nasdaq Down2.41%

    More On NTPC.NS

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    NTPC Ltd. (NTPC.NS)

    -NSE
    149.45 Up 0.25(0.17%) 5:59AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 18, 200592.7094.3092.5593.3013,436,50070.68
    Feb 17, 200592.0092.8591.2092.4010,813,20070.00
    Feb 16, 200593.0093.4091.8592.1011,935,20069.77
    Feb 15, 200592.3093.4591.3092.6516,336,60070.19
    Feb 14, 200592.7093.0091.7592.055,843,00069.73
    Feb 11, 200592.4592.9591.8592.156,297,50069.81
    Feb 10, 200593.8093.8091.2592.059,357,60069.73
    Feb 9, 200591.9092.4591.2091.959,024,40069.66
    Feb 8, 200593.0093.2091.0091.3512,447,40069.20
    Feb 7, 200593.4093.7091.9092.6018,248,10070.15
    Feb 4, 200592.4592.9090.2591.7521,712,60069.51
    Feb 3, 200590.2092.4090.2091.8518,312,90069.58
    Feb 2, 200589.5091.2588.9589.7528,553,80067.99
    Feb 1, 200587.0090.6085.3089.1543,321,10067.54
    Jan 31, 200582.5087.0082.5086.5028,705,10065.53
    Jan 28, 200580.7582.5580.5082.2512,679,30062.31
    Jan 27, 200581.5081.8079.4079.9011,389,30060.53
    Jan 25, 200578.5081.1077.4080.8018,803,00061.21
    Jan 24, 200584.7084.7077.7578.053,818,10059.13
    Jan 20, 200580.0080.0077.5078.258,787,00059.28
    Jan 19, 200581.0082.0579.5079.808,993,40060.45
    Jan 18, 200581.5082.1081.0081.356,463,60061.63
    Jan 17, 200582.0082.1079.1081.259,284,30061.55
    Jan 14, 200582.3582.6080.6081.1510,422,10061.48
    Jan 13, 200580.3082.5079.6081.8011,014,70061.97
    Jan 12, 200581.0082.5078.0079.0514,900,80059.88
    Jan 11, 200583.5083.8081.5581.808,314,90061.97
    Jan 10, 200588.0088.0083.1083.456,833,50063.22
    Jan 7, 200583.9083.9582.8083.357,801,60063.14
    Jan 6, 200584.7584.7581.6082.7018,412,50062.65
    Jan 5, 200588.4589.1082.2584.8514,253,70064.28
    Jan 4, 200588.6589.6587.6588.8011,406,20067.27
    Jan 3, 200588.0088.8087.0588.5010,136,00067.04
    Dec 31, 200486.1087.9086.0087.256,575,70066.10
    Dec 30, 200487.1587.8085.3085.6516,434,10064.88
    Dec 29, 200487.0089.1086.6087.0516,424,00065.94
    Dec 28, 200485.4587.1585.3086.9510,554,00065.87
    Dec 27, 200483.5085.5083.0085.0510,965,30064.43
    Dec 24, 200483.7584.4083.3083.655,597,90063.37
    Dec 23, 200483.0084.0083.0083.255,830,50063.07
    Dec 22, 200484.9584.9582.9083.158,455,20062.99
    Dec 21, 200483.5084.8083.4584.5010,321,90064.01
    Dec 20, 200483.0083.9583.0083.256,285,80063.07
    Dec 17, 200484.1084.2082.5083.008,752,90062.88
    Dec 16, 200484.5085.0083.5083.809,719,10063.48
    Dec 15, 200482.0084.5081.9584.1023,958,90063.71
    Dec 14, 200480.1081.7579.8081.6016,024,30061.82
    Dec 13, 200479.1580.0078.8579.607,050,90060.30
    Dec 10, 200481.6081.6078.7079.009,916,70059.85
    Dec 9, 200479.9080.3579.6080.009,418,50060.60
    Dec 8, 200480.7081.2079.5580.0021,705,50060.60
    Dec 7, 200480.2081.7579.5580.4521,482,90060.95
    Dec 6, 200481.6082.1079.6579.9010,983,20060.53
    Dec 3, 200480.7580.9079.2579.6012,751,80060.30
    Dec 2, 200480.5081.3579.9580.4518,200,30060.95
    Dec 1, 200479.5080.5079.0079.7033,721,80060.38
    Nov 30, 200477.9079.7076.8579.1039,953,90059.92
    Nov 29, 200477.2078.0076.7577.3014,201,50058.56
    Nov 25, 200477.9079.0076.8077.0523,538,40058.37
    Nov 24, 200476.5578.0076.2077.8030,821,20058.94
    Nov 23, 200475.0076.5074.9575.8529,755,70057.46
    Nov 22, 200473.6075.0572.0074.4528,118,00056.40
    Nov 19, 200473.6574.8573.5073.5515,895,70055.72
    Nov 18, 200475.0079.8573.5073.6517,954,30055.79
    Nov 17, 200473.7075.2073.5073.6020,036,10055.76
    Nov 16, 200474.7074.8073.2073.6513,254,30055.79
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in INR.