NTPC.NS - NTPC Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 2017178.10178.60176.10177.45177.455,379,834
Dec 14, 2017176.10177.90173.55177.30177.307,126,065
Dec 13, 2017176.70177.00175.35176.05176.056,862,142
Dec 12, 2017177.70177.85174.90175.90175.907,874,081
Dec 11, 2017181.60182.00177.70178.35178.357,102,418
Dec 08, 2017178.10181.65178.05180.40180.4011,527,161
Dec 07, 2017177.00181.45175.10180.30180.3010,914,202
Dec 06, 2017176.05177.75174.70175.65175.658,624,766
Dec 05, 2017179.55179.55176.30177.10177.107,952,928
Dec 04, 2017181.90182.25179.65180.20180.208,651,144
Dec 01, 2017182.80183.70180.50181.30181.304,373,192
Nov 30, 2017181.00183.05179.95181.15181.1517,567,715
Nov 29, 2017183.80184.40181.60182.00182.0012,336,145
Nov 28, 2017185.95185.95182.35182.80182.8017,909,103
Nov 27, 2017180.00186.85179.60186.35186.3510,199,577
Nov 24, 2017180.00181.75179.10180.30180.304,154,980
Nov 23, 2017181.90182.50178.95180.40180.405,261,591
Nov 22, 2017184.05185.00181.15181.85181.855,999,928
Nov 21, 2017180.80185.80180.60182.95182.9510,797,094
Nov 20, 2017177.15181.15177.15180.45180.454,687,354
Nov 17, 2017178.10180.05176.10177.55177.557,199,436
Nov 16, 2017175.50178.40174.10176.45176.457,199,394
Nov 15, 2017176.45176.95173.55174.20174.206,870,348
Nov 14, 2017177.50181.85176.25177.05177.059,280,490
Nov 13, 2017178.05178.95176.25176.95176.954,670,973
Nov 10, 2017177.85178.40175.55176.55176.555,477,655
Nov 09, 2017176.55179.75176.55178.05178.054,201,379
Nov 08, 2017177.90179.20175.85176.35176.355,986,762
Nov 07, 2017179.70180.80177.15178.40178.408,658,636
Nov 06, 2017181.90181.90178.65179.25179.253,568,781
Nov 03, 2017179.00183.90179.00181.95181.959,013,262
Nov 02, 2017177.10180.85176.90180.25180.256,631,713
Nov 01, 2017181.20184.50180.05180.75180.757,949,605
Oct 31, 2017183.00183.20180.10181.25181.258,326,834
Oct 30, 2017182.10183.15182.10182.60182.604,353,743
Oct 27, 2017184.50188.00181.25181.95181.956,022,814
Oct 26, 2017183.25185.10182.50184.65184.659,183,000
Oct 25, 2017181.90185.35181.80183.35183.359,153,255
Oct 24, 2017177.00182.90176.25181.65181.6511,813,536
Oct 23, 2017178.40178.50173.65176.95176.955,833,893
Oct 18, 2017176.30180.00175.00178.05178.056,837,814
Oct 17, 2017175.70176.50173.75175.90175.9019,696,022
Oct 16, 2017176.00177.15174.90175.45175.452,215,767
Oct 13, 2017178.00178.40174.80175.85175.855,664,936
Oct 12, 2017175.00178.90175.00176.70176.7016,285,327
Oct 11, 2017176.10177.25174.25174.85174.854,196,711
Oct 10, 2017174.90175.85174.30175.50175.504,941,601
Oct 09, 2017174.95177.60174.15174.90174.905,801,356
Oct 06, 2017171.25178.00171.15176.05176.0515,786,849
Oct 05, 2017167.85171.60167.80171.10171.1011,579,530
Oct 04, 2017168.40169.20167.20168.05168.055,295,712
Oct 03, 2017167.45168.95167.45168.40168.404,198,911
Sep 29, 2017166.50167.95165.25167.45167.453,537,908
Sep 28, 2017165.00166.50164.10166.05166.055,166,309
Sep 27, 2017167.25167.45164.50165.00165.003,133,930
Sep 26, 2017166.90167.45164.15166.95166.953,551,389
Sep 25, 2017167.00167.90164.80166.25166.254,190,363
Sep 22, 2017167.45168.00164.55166.00166.005,618,462
Sep 21, 2017167.10168.50167.05168.20168.203,107,447
Sep 20, 2017169.00169.40166.65167.80167.803,890,090
Sep 19, 2017168.00169.60166.85169.00169.001,940,959
Sep 18, 2017168.00170.35167.70168.00168.003,054,055
Sep 15, 2017168.00168.20166.90167.35167.355,522,238
Sep 14, 2017168.95170.00168.10168.65168.656,068,169
Sep 13, 2017169.70171.40168.60168.95168.954,221,106
Sep 12, 2017170.45171.85169.25170.35170.354,164,738
Sep 11, 2017167.50171.30166.75170.55170.5511,495,658
Sep 08, 2017169.20170.10166.55167.75167.753,299,773
Sep 07, 2017168.00170.70167.85170.10170.104,451,319
Sep 07, 20172.17 Dividend
Sep 06, 2017168.95170.25168.75169.95167.782,324,845
Sep 05, 2017168.40169.75167.55169.50167.342,859,441
Sep 04, 2017167.00169.20166.85168.25166.104,822,741
Sep 01, 2017167.45168.90166.75168.25166.105,339,713
Aug 31, 2017164.00169.20163.75168.75166.6083,350,065
Aug 30, 2017166.00171.35165.75167.95165.8120,715,128
Aug 29, 2017166.25168.90166.10168.40166.2521,689,918
Aug 28, 2017169.00174.00169.00173.30171.095,203,237
Aug 24, 2017171.00171.60168.25169.00166.844,966,410
Aug 23, 2017168.00171.10167.60170.25168.084,180,417
Aug 22, 2017173.80173.85167.20167.70165.564,595,418
Aug 21, 2017173.20175.10171.65172.00169.804,131,886
Aug 18, 2017177.40178.65172.65173.40171.197,572,481
Aug 17, 2017171.00177.45169.30176.80174.545,165,177
Aug 16, 2017171.75173.50169.65170.10167.935,757,929
Aug 14, 2017170.00173.60168.70171.75169.564,129,530
Aug 11, 2017169.50172.80167.45168.85166.695,018,272
Aug 10, 2017173.65174.25169.40172.65170.452,464,637
Aug 09, 2017171.00175.35170.50173.65171.432,707,378
Aug 08, 2017172.30173.65169.40171.15168.963,757,008
Aug 07, 2017177.30179.15173.80174.45172.223,630,569
Aug 04, 2017172.35178.20169.60177.35175.097,709,552
Aug 03, 2017172.00174.25170.05172.55170.356,035,392
Aug 02, 2017165.85172.95165.85171.85169.6618,560,053
Aug 01, 2017164.60166.00163.10165.20163.095,942,810
Jul 31, 2017165.70166.75161.95164.20162.109,432,683
Jul 28, 2017164.90165.85161.80163.90161.814,854,574
Jul 27, 2017167.00167.20164.25165.40163.2911,094,619
Jul 26, 2017164.00167.15164.00166.35164.233,925,141
Jul 25, 2017164.10165.70163.65163.90161.814,365,645
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...