U.S. Markets closed

NTPC Limited (NTPC.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
157.85-1.10 (-0.69%)
At close: 3:30PM IST
DateOpenHighLowCloseAdj Close*Volume
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
Mar 29, 2017165.95165.95163.40163.95163.953,831,542
Mar 28, 2017164.10165.35163.90164.90164.901,405,789
Mar 27, 2017164.00164.95163.00163.35163.352,720,777
Mar 24, 2017164.85165.55163.50164.60164.603,818,204
Mar 23, 2017161.40164.80161.10164.40164.405,320,228
Mar 22, 2017161.30162.00160.25160.75160.752,493,343
Mar 21, 2017161.45162.55160.00162.15162.153,031,001
Mar 20, 2017159.10161.85159.10161.40161.402,243,162
Mar 17, 2017161.70161.85158.75159.95159.956,430,389
Mar 16, 2017159.45161.50159.05161.25161.253,279,626
Mar 15, 2017159.50160.00158.30158.65158.652,531,914
Mar 14, 2017157.10160.95157.10159.60159.604,589,005
Mar 10, 2017158.35159.45156.40157.10157.102,418,661
Mar 09, 2017156.65159.25155.60158.30158.304,666,958
Mar 08, 2017157.60158.55156.25157.10157.103,044,279
Mar 07, 2017160.00160.05157.00157.40157.404,016,855
Mar 06, 2017156.90159.00156.10158.40158.404,190,352
Mar 03, 2017155.95157.20154.70156.10156.108,147,364
Mar 02, 2017160.90160.90155.25155.95155.9513,656,800
Mar 01, 2017163.45164.30159.00159.95159.959,818,253
Feb 28, 2017166.00166.15162.25162.95162.9514,041,822
Feb 27, 2017165.50166.45163.60165.40165.407,375,490
Feb 23, 2017167.40167.40164.05165.50165.506,705,491
Feb 22, 2017173.85174.00165.95166.70166.706,782,189
Feb 21, 2017171.95173.05170.55172.50172.501,805,837
Feb 20, 2017170.00172.60169.50171.80171.806,132,019
Feb 17, 2017170.70170.95168.85169.75169.752,723,726
Feb 16, 2017169.50170.85169.10170.30170.303,374,642
Feb 15, 2017168.75170.60168.30169.05169.053,825,977
Feb 15, 20172.61 Dividend
Feb 14, 2017172.90172.90169.90170.85168.244,311,748
Feb 13, 2017170.95173.10170.95172.50169.866,150,727
Feb 10, 2017169.25171.65168.65170.35167.753,986,035
Feb 09, 2017171.90173.95167.40168.20165.636,253,450
Feb 08, 2017174.40175.25170.25171.90169.278,516,713
Feb 07, 2017172.80175.50172.35173.00170.365,515,768
Feb 06, 2017172.50174.90172.10173.60170.955,069,071
Feb 03, 2017172.50173.65171.45171.95169.323,441,195
Feb 02, 2017172.70176.00171.75172.55169.915,952,054
Feb 01, 2017172.65173.30169.30170.90168.298,664,278
Jan 31, 2017176.00177.70171.75172.35169.726,200,997
*Close price adjusted for dividends and splits.
Loading more data...