U.S. Markets open in 6 hrs 53 mins

NTPC Limited (NTPC.NS)

National Stock Exchange of India - National Stock Exchange of India Real Time Price. Currency in INR
Add to watchlist
169.80+2.10 (+1.25%)
As of 12:07PM IST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2017168.00171.00167.60169.80169.801,143,910
Aug 22, 2017173.80173.85167.20167.70167.704,595,418
Aug 21, 2017173.20175.10171.65172.00172.004,131,886
Aug 18, 2017177.40178.65172.65173.40173.407,572,481
Aug 17, 2017171.00177.45169.30176.80176.805,165,177
Aug 16, 2017171.75173.50169.65170.10170.105,757,929
Aug 14, 2017170.00173.60168.70171.75171.754,129,530
Aug 11, 2017169.50172.80167.45168.85168.855,018,272
Aug 10, 2017173.65174.25169.40172.65172.652,464,637
Aug 09, 2017171.00175.35170.50173.65173.652,707,378
Aug 08, 2017172.30173.65169.40171.15171.153,757,008
Aug 07, 2017177.30179.15173.80174.45174.453,630,569
Aug 04, 2017172.35178.20169.60177.35177.357,709,552
Aug 03, 2017172.00174.25170.05172.55172.556,035,392
Aug 02, 2017165.85172.95165.85171.85171.8518,560,053
Aug 01, 2017164.60166.00163.10165.20165.205,942,810
Jul 31, 2017165.70166.75161.95164.20164.209,432,683
Jul 28, 2017164.90165.85161.80163.90163.904,854,574
Jul 27, 2017167.00167.20164.25165.40165.4011,094,619
Jul 26, 2017164.00167.15164.00166.35166.353,925,141
Jul 25, 2017164.10165.70163.65163.90163.904,365,645
Jul 24, 2017164.10166.50163.80164.05164.053,412,768
Jul 21, 2017165.40166.60161.90164.80164.803,899,289
Jul 20, 2017167.90168.80164.85165.45165.452,566,531
Jul 19, 2017168.10170.60166.80167.80167.803,702,665
Jul 18, 2017167.80171.85166.20167.55167.553,567,420
Jul 17, 2017168.80169.00167.45168.55168.554,045,046
Jul 14, 2017164.00168.30163.35167.30167.303,439,701
Jul 13, 2017165.00166.20163.50163.90163.902,512,236
Jul 12, 2017163.40164.40162.70164.05164.053,414,583
Jul 11, 2017160.05164.70159.90163.30163.304,963,350
Jul 10, 2017160.40160.90158.00160.05160.05975,576
Jul 07, 2017157.90159.60157.60159.05159.053,974,127
Jul 06, 2017158.10158.65157.00158.05158.054,482,605
Jul 05, 2017158.20160.10157.80159.00159.004,216,507
Jul 04, 2017159.10159.75157.80158.05158.054,402,457
Jul 03, 2017158.90158.90155.30156.75156.757,454,269
Jun 30, 2017158.30159.85157.05158.95158.955,102,459
Jun 29, 2017159.00159.90157.85158.65158.658,419,900
Jun 28, 2017157.90160.10157.25159.65159.654,215,728
Jun 27, 2017157.85158.80155.00157.90157.903,122,199
Jun 23, 2017158.90160.90157.25157.85157.853,869,277
Jun 22, 2017160.05160.80158.30158.95158.954,283,012
Jun 21, 2017159.25161.00157.80159.80159.803,411,748
Jun 20, 2017160.25160.80158.65158.95158.952,169,234
Jun 19, 2017161.10161.70159.35160.95160.952,846,564
Jun 16, 2017159.05161.25159.05160.60160.604,235,495
Jun 15, 2017159.55162.50158.25159.05159.055,208,833
Jun 14, 2017160.30160.30158.40159.95159.952,192,186
Jun 13, 2017158.25160.30158.10160.00160.003,408,581
Jun 12, 2017158.00158.80155.80157.95157.953,115,761
Jun 09, 2017158.00159.55156.35157.80157.802,450,095
Jun 08, 2017158.10158.30156.80157.85157.851,510,725
Jun 07, 2017157.70158.50156.95157.85157.858,914,640
Jun 06, 2017163.00163.00157.75158.10158.104,363,411
Jun 05, 2017162.25163.10161.50162.60162.602,488,677
Jun 02, 2017160.95163.40160.80162.60162.604,963,173
Jun 01, 2017160.20161.60159.55160.65160.651,958,555
May 31, 2017160.10162.70159.80160.20160.205,321,261
May 30, 2017156.50163.50156.40161.25161.254,892,516
May 29, 2017156.90157.80153.15156.50156.506,835,953
May 26, 2017156.25156.60155.50156.00156.002,655,798
May 25, 2017156.65157.15154.80156.35156.354,993,490
May 24, 2017157.10158.85155.60156.45156.452,358,345
May 23, 2017158.00158.40155.10156.95156.952,350,667
May 22, 2017159.30160.25157.75158.20158.202,770,087
May 19, 2017159.40160.70158.10159.10159.102,377,482
May 18, 2017158.00159.35157.30157.80157.805,154,286
May 17, 2017160.50161.80158.50158.90158.907,019,965
May 16, 2017159.75160.90159.40159.95159.954,681,106
May 15, 2017159.00160.00157.80159.75159.751,717,401
May 12, 2017160.05161.60158.00158.85158.852,290,107
May 11, 2017162.30162.45159.75160.25160.253,806,389
May 10, 2017161.35162.95161.20162.20162.202,275,501
May 09, 2017161.35161.55159.85161.25161.252,655,499
May 08, 2017159.40161.35159.40160.60160.603,077,275
May 05, 2017162.35162.40159.45159.70159.702,089,934
May 04, 2017162.60163.35162.15162.65162.652,787,407
May 03, 2017163.00164.55161.35162.10162.103,225,307
May 02, 2017164.50165.60161.30162.10162.103,354,986
Apr 28, 2017164.00165.20163.40164.50164.502,553,330
Apr 27, 2017165.25166.45163.00164.10164.104,056,946
Apr 26, 2017165.45166.45164.40165.60165.603,432,662
Apr 25, 2017166.95167.00163.55165.45165.453,086,736
Apr 24, 2017167.20168.45165.75166.55166.552,098,164
Apr 21, 2017164.05167.50163.95167.20167.207,948,581
Apr 20, 2017164.80164.90163.20163.70163.701,984,256
Apr 19, 2017161.70165.90161.10164.90164.904,529,005
Apr 18, 2017160.50163.45160.00161.70161.704,227,842
Apr 17, 2017164.65165.00158.40159.30159.307,983,940
Apr 13, 2017165.00165.45164.20164.65164.653,408,959
Apr 12, 2017167.40168.25164.30164.95164.957,021,276
Apr 11, 2017167.05167.90163.30167.00167.0014,511,861
Apr 10, 2017168.05168.95165.25166.75166.752,238,457
Apr 07, 2017167.00169.30166.00168.25168.256,171,229
Apr 06, 2017166.50168.05165.00167.70167.704,432,813
Apr 05, 2017164.65168.00164.65166.50166.505,109,335
Apr 03, 2017166.00167.30164.05164.65164.652,952,347
Mar 31, 2017163.60166.75163.10166.00166.003,178,633
Mar 30, 2017164.05165.50162.60163.10163.108,013,105
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...