532555.BO - NTPC Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 2018149.50149.95147.20147.85147.85193,104
Mar 13, 2018171.00171.00167.45169.40169.40105,550
Mar 12, 2018164.05172.50163.95171.00171.00199,836
Mar 09, 2018------
Mar 08, 2018------
Mar 07, 2018------
Mar 06, 2018164.75164.75162.10163.05163.05117,976
Mar 05, 2018163.00164.50155.70163.25163.25146,466
Mar 01, 2018------
Feb 28, 2018------
Feb 27, 2018------
Feb 26, 2018------
Feb 23, 2018------
Feb 22, 2018------
Feb 21, 2018------
Feb 20, 2018------
Feb 19, 2018------
Feb 16, 2018------
Feb 15, 2018------
Feb 14, 2018------
Feb 12, 2018------
Feb 09, 2018------
Feb 08, 2018------
Feb 07, 2018------
Feb 07, 20182.73 Dividend
Feb 06, 2018------
Feb 05, 2018------
Feb 02, 2018------
Feb 01, 2018168.90169.80167.70169.00169.00236,409
Jan 31, 2018170.00170.95168.80170.25170.25788,502
Jan 30, 2018171.25172.45169.80170.05170.05187,874
Jan 29, 2018170.60172.70170.60171.00171.00121,208
Jan 25, 2018174.00175.50170.10171.70171.70332,933
Jan 24, 2018172.00174.90171.55173.75173.751,248,667
Jan 23, 2018172.40176.20172.25172.55172.55589,425
Jan 22, 2018172.50174.15171.50172.35172.35158,997
Jan 19, 2018172.00172.90170.15172.35172.3592,408
Jan 18, 2018172.00174.65171.75172.50172.50195,456
Jan 17, 2018173.00174.10170.90173.30173.30495,779
Jan 16, 2018173.00174.45170.55172.60172.601,213,837
Jan 15, 2018172.00175.10171.40172.30172.30278,485
Jan 12, 2018174.00174.05171.60172.00172.00673,316
Jan 11, 2018174.30174.90172.90173.10173.10447,801
Jan 10, 2018176.15176.85173.40173.95173.95195,771
Jan 09, 2018177.75178.35175.80176.15176.15590,651
Jan 08, 2018178.00178.45176.85177.45177.452,307,755
Jan 05, 2018177.00178.15176.45177.35177.351,870,987
Jan 04, 2018179.70179.90176.70177.00177.001,204,064
Jan 03, 2018179.15180.35176.45177.00177.00728,986
Jan 02, 2018177.50179.15176.50178.75178.75582,666
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.