• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up1.06% Nasdaq Up0.97%

    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
    137.05 Up 2.85(2.12%) 6:00AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 4, 200588.6589.6587.6588.8011,406,20074.12
    Jan 3, 200588.0088.8087.0588.5010,136,00073.86
    Dec 31, 200486.1087.9086.0087.256,575,70072.82
    Dec 30, 200487.1587.8085.3085.6516,434,10071.49
    Dec 29, 200487.0089.1086.6087.0516,424,00072.65
    Dec 27, 200483.5085.5083.0085.0510,965,30070.99
    Dec 24, 200483.7584.4083.3083.655,597,90069.82
    Dec 23, 200483.0084.0083.0083.255,830,50069.48
    Dec 22, 200484.9584.9582.9083.158,455,20069.40
    Dec 21, 200483.5084.8083.4584.5010,321,90070.53
    Dec 20, 200483.0083.9583.0083.256,285,80069.48
    Dec 17, 200484.1084.2082.5083.008,752,90069.27
    Dec 16, 200484.5085.0083.5083.809,719,10069.94
    Dec 15, 200482.0084.5081.9584.1023,958,90070.19
    Dec 14, 200480.1081.7579.8081.6016,024,30068.11
    Dec 10, 200481.6081.6078.7079.009,916,70065.94
    Dec 9, 200479.9080.3579.6080.009,418,50066.77
    Dec 8, 200480.7081.2079.5580.0021,705,50066.77
    Dec 7, 200480.2081.7579.5580.4521,482,90067.15
    Dec 6, 200481.6082.1079.6579.9010,983,20066.69
    Dec 3, 200480.7580.9079.2579.6012,751,80066.44
    Dec 2, 200480.5081.3579.9580.4518,200,30067.15
    Dec 1, 200479.5080.5079.0079.7033,721,80066.52
    Nov 30, 200477.9079.7076.8579.1039,953,90066.02
    Nov 29, 200477.2078.0076.7577.3014,201,50064.52
    Nov 25, 200477.9079.0076.8077.0523,538,40064.31
    Nov 24, 200476.5578.0076.2077.8030,821,20064.93
    Nov 23, 200475.0076.5074.9575.8529,755,70063.31
    Nov 22, 200473.6075.0572.0074.4528,118,00062.14
    Nov 18, 200475.0079.8573.5073.6517,954,30061.47
    Nov 17, 200473.7075.2073.5073.6020,036,10061.43
    Nov 16, 200474.7074.8073.2073.6513,254,30061.47
    Nov 12, 200475.0082.4073.6574.654,253,40062.31
    Nov 11, 200475.3575.4074.3074.4515,961,40062.14
    Nov 10, 200475.5075.9575.0075.0517,413,40062.64
    Nov 9, 200475.1076.1074.5575.3037,460,80062.85
    Nov 8, 200476.8078.6075.0075.2068,865,20062.76
    Nov 5, 200488.0088.0070.0075.55232,535,70063.06
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in INR.