UK markets close in 3 hours 43 minutes

NTPC Limited (NTPC.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
363.100.00 (0.00%)
At close: 03:51PM IST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024365.00365.50359.35363.10363.10500,058
29 Apr 2024360.00363.55357.10363.10363.10756,284
26 Apr 2024360.25361.40355.05355.75355.75580,100
25 Apr 2024351.40360.60349.05358.30358.30422,199
24 Apr 2024350.20353.15347.10351.55351.55472,707
23 Apr 2024346.95348.60344.15346.90346.90483,878
22 Apr 2024357.65357.65342.00343.05343.05666,276
19 Apr 2024342.50352.40342.50350.90350.901,342,253
18 Apr 2024360.50361.10349.45351.40351.40779,404
16 Apr 2024361.45361.95354.65359.25359.25816,287
15 Apr 2024354.55366.00352.65361.35361.35712,065
12 Apr 2024363.10374.50361.00361.65361.652,198,900
10 Apr 2024363.25368.35361.35363.15363.15966,405
09 Apr 2024366.15366.70360.50363.05363.05331,633
08 Apr 2024356.10366.00353.40363.40363.40326,809
05 Apr 2024357.15358.40351.65354.40354.40716,173
04 Apr 2024354.95362.75352.80354.75354.75865,448
03 Apr 2024344.05353.90342.05351.60351.60477,727
02 Apr 2024343.00345.80340.75344.80344.80193,318
01 Apr 2024339.00344.40336.15342.25342.25398,727
28 Mar 2024332.55340.00330.45335.95335.95469,325
27 Mar 2024333.70334.00326.35330.65330.65417,490
26 Mar 2024320.25330.25320.25329.20329.207,396,601
22 Mar 2024325.45327.25321.25324.95324.95791,521
21 Mar 2024317.65326.30317.55325.00325.00553,384
20 Mar 2024315.25317.55308.30313.85313.85184,025
19 Mar 2024315.00317.85310.05313.40313.40322,211
18 Mar 2024317.35323.00314.90317.15317.15326,343
15 Mar 2024323.20326.00305.80316.00316.001,943,834
14 Mar 2024321.00327.00316.70322.25322.25445,003
13 Mar 2024343.35344.05319.35321.85321.851,269,720
12 Mar 2024348.80348.80342.75344.85344.85188,310
11 Mar 2024352.65353.05346.95347.80347.80227,618
07 Mar 2024354.95354.95349.80351.95351.95595,031
06 Mar 2024360.35360.35344.90351.85351.85688,600
05 Mar 2024355.40360.00354.00358.25358.251,344,354
04 Mar 2024348.00358.00345.70353.80353.801,792,928
01 Mar 2024335.95344.25335.45343.45343.45572,029
29 Feb 2024336.95336.95330.75335.45335.45254,656
28 Feb 2024336.00336.50332.00333.00333.00198,414
27 Feb 2024336.50337.95334.00335.90335.90257,399
26 Feb 2024338.45338.45334.75337.55337.55160,563
23 Feb 2024340.40340.40334.85337.70337.70911,262
22 Feb 2024339.45340.30330.55339.55339.55509,032
21 Feb 2024347.45347.85334.80336.10336.10462,640
20 Feb 2024341.45346.10337.75345.65345.65726,955
19 Feb 2024341.30341.95337.60338.85338.85281,665
16 Feb 2024342.90342.95336.50337.65337.651,306,890
15 Feb 2024330.95341.00330.50339.65339.65478,493
14 Feb 2024321.65329.30318.35327.90327.90690,580
13 Feb 2024318.50323.90315.90321.90321.90360,292
12 Feb 2024326.25326.65314.55316.05316.05718,409
09 Feb 2024332.90334.00319.45324.90324.901,352,200
08 Feb 2024334.75335.25328.00331.00331.00562,704
07 Feb 2024337.95337.95329.80330.60330.60503,076
06 Feb 2024336.65336.65329.20334.30334.30370,582
06 Feb 20242.25 Dividend
05 Feb 2024337.80341.05333.00336.05333.801,027,995
02 Feb 2024324.65333.60323.45332.50330.271,455,131
01 Feb 2024320.85326.95317.20321.75319.601,356,647
31 Jan 2024319.25320.00312.60317.55315.42757,322
30 Jan 2024323.85323.85314.50315.45313.341,406,066
29 Jan 2024318.55325.70316.20324.65322.481,479,708
25 Jan 2024310.75317.20309.70314.85312.742,611,964
24 Jan 2024303.00310.60298.20309.15307.08496,121
23 Jan 2024314.50315.40300.00302.45300.42570,629
19 Jan 2024304.45309.50301.90308.45306.381,243,696
18 Jan 2024------
17 Jan 2024311.40314.10307.10309.35307.28552,814
16 Jan 2024317.40317.40310.25311.55309.46486,063
15 Jan 2024315.00317.95309.65317.40315.27607,763
12 Jan 2024315.00315.00309.75312.65310.56933,057
11 Jan 2024315.00317.25312.45312.90310.80383,860
10 Jan 2024320.00320.00308.10313.35311.25835,707
09 Jan 2024317.95321.40316.10319.85317.71296,035
08 Jan 2024316.45318.45312.65316.35314.23565,831
05 Jan 2024322.50325.60312.85315.00312.891,444,023
04 Jan 2024310.60321.70309.00317.10314.981,626,235
03 Jan 2024308.45308.45303.30306.25304.20349,789
02 Jan 2024311.00311.00302.20306.05304.00543,297
01 Jan 2024312.40313.15307.85309.50307.43500,955
29 Dec 2023315.10315.10308.20311.15309.071,007,495
28 Dec 2023310.00315.65307.80314.15312.05747,514
27 Dec 2023311.95311.95303.60305.95303.90506,676
26 Dec 2023307.40310.75304.60309.70307.63461,945
22 Dec 2023304.55308.95299.65302.75300.72625,468
21 Dec 2023295.50303.00293.30301.90299.881,152,582
20 Dec 2023312.95313.50295.20298.05296.051,069,860
19 Dec 2023305.40312.45302.35309.80307.73902,898
18 Dec 2023306.30306.80301.80303.25301.22616,537
15 Dec 2023298.00306.95295.05305.15303.11871,665
14 Dec 2023299.75299.75293.70295.50293.52446,377
13 Dec 2023284.20294.80284.20293.85291.88890,871
12 Dec 2023287.95288.60280.85283.40281.50306,622
11 Dec 2023286.40288.45284.50287.35285.43410,495
08 Dec 2023287.60291.85281.05285.25283.341,306,232
07 Dec 2023281.95288.20281.15284.05282.15704,018
06 Dec 2023288.95288.95279.10281.15279.27641,905
05 Dec 2023275.65286.40272.80285.50283.591,061,016
04 Dec 2023276.25279.10273.30274.80272.96791,621
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...