UK markets close in 5 hours 18 minutes

NTPC Limited (NTPC.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
359.20+7.55 (+2.15%)
At close: 03:30PM IST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024351.00360.60349.10359.20359.2019,855,444
24 Apr 2024349.80353.15347.30351.65351.6511,132,307
23 Apr 2024346.00348.65344.00347.15347.1514,651,106
22 Apr 2024355.00355.00341.90342.90342.9037,382,916
19 Apr 2024343.10352.40343.00350.55350.5512,867,942
18 Apr 2024359.55361.25349.20351.15351.1522,966,560
16 Apr 2024361.00361.95354.60359.25359.2515,328,939
15 Apr 2024355.50366.00352.80361.15361.1518,126,999
12 Apr 2024362.50374.50361.00361.75361.7530,924,494
10 Apr 2024364.10368.35361.35362.50362.5012,886,638
09 Apr 2024365.00366.90360.35362.90362.9010,010,148
08 Apr 2024355.60366.00353.25363.50363.5011,447,140
05 Apr 2024356.40358.20351.55354.55354.5511,208,130
04 Apr 2024355.00362.70352.65354.65354.6528,962,927
03 Apr 2024344.35354.10342.00351.25351.2521,679,943
02 Apr 2024343.00345.60340.75344.80344.809,745,257
01 Apr 2024339.00344.40336.15342.35342.358,580,656
28 Mar 2024331.90340.00330.30335.80335.8019,868,037
27 Mar 2024332.00334.10326.30331.60331.6045,209,520
26 Mar 2024320.10330.30320.10329.10329.1011,208,959
22 Mar 2024324.50327.25321.15324.75324.7514,709,219
21 Mar 2024317.25326.35317.00325.00325.0023,370,426
20 Mar 2024316.00317.45308.30313.65313.6510,026,655
19 Mar 2024314.30317.90310.10313.45313.4513,388,060
18 Mar 2024317.10322.90314.95317.15317.1513,690,352
15 Mar 2024322.65326.05305.75316.30316.3043,285,007
14 Mar 2024321.05326.95316.50321.85321.8520,859,127
13 Mar 2024343.85344.50319.50322.50322.5023,722,232
12 Mar 2024348.00349.45342.55344.75344.759,637,912
11 Mar 2024352.25353.15346.70347.95347.9510,664,917
07 Mar 2024352.00353.90349.70352.20352.209,172,926
06 Mar 2024359.45359.45345.00351.95351.9513,120,921
05 Mar 2024354.90359.95353.55358.25358.2515,918,221
04 Mar 2024348.00358.30345.75353.85353.8538,075,510
01 Mar 2024335.60344.35335.00343.50343.5013,027,254
29 Feb 2024333.30336.00330.60335.60335.6013,149,469
28 Feb 2024335.70336.50331.80333.30333.3012,977,628
27 Feb 2024336.10338.00334.10336.10336.108,882,923
26 Feb 2024338.00338.50334.55337.60337.607,711,995
23 Feb 2024340.00340.00334.85337.75337.759,665,454
22 Feb 2024339.00340.25330.60339.55339.5516,083,122
21 Feb 2024347.00348.05334.70336.10336.1017,751,633
20 Feb 2024340.60346.50337.80345.70345.7019,340,526
19 Feb 2024340.40341.90337.50338.75338.758,496,898
16 Feb 2024341.90342.95336.80337.75337.7520,307,449
15 Feb 2024331.00340.90330.15339.25339.2521,973,316
14 Feb 2024320.90329.35318.35328.00328.0014,085,723
13 Feb 2024318.55323.95315.90321.55321.5515,426,888
12 Feb 2024326.15326.70314.50316.15316.1511,714,289
09 Feb 2024332.95335.00319.60324.90324.9018,304,439
08 Feb 2024333.95335.25328.00330.90330.9017,754,869
07 Feb 2024337.90337.90329.65330.70330.708,080,437
06 Feb 2024336.00336.00329.00334.20334.2012,024,661
06 Feb 20242.25 Dividend
05 Feb 2024338.00341.05333.05336.10333.8519,651,482
02 Feb 2024324.00333.70323.10332.50330.2732,346,639
01 Feb 2024320.05326.95317.10322.00319.8424,020,951
31 Jan 2024318.55320.00312.60317.50315.3720,931,224
30 Jan 2024321.85323.95314.50315.45313.3420,918,448
29 Jan 2024317.80325.75316.15324.55322.3824,694,773
25 Jan 2024310.00317.20309.20314.75312.6432,525,422
24 Jan 2024302.95310.70298.25308.85306.7823,922,028
23 Jan 2024313.45315.30300.30302.60300.5721,652,362
19 Jan 2024303.80309.45301.70308.45306.3928,651,237
18 Jan 2024308.95311.30296.55299.30297.3032,481,018
17 Jan 2024309.75314.10307.10309.30307.2313,502,940
16 Jan 2024317.25317.25310.15311.50309.4110,162,832
15 Jan 2024314.90318.00309.60317.30315.189,706,124
12 Jan 2024315.20315.30309.70312.65310.5612,341,629
11 Jan 2024314.95317.30312.35312.90310.8110,316,319
10 Jan 2024319.65319.75308.00313.35311.2514,455,000
09 Jan 2024317.85321.45316.05319.75317.6112,229,517
08 Jan 2024316.45318.35312.60316.45314.3310,136,462
05 Jan 2024322.90325.65312.70314.95312.8427,456,415
04 Jan 2024310.90321.75308.60317.10314.9840,057,506
03 Jan 2024307.20308.00303.30306.20304.1514,259,987
02 Jan 2024310.80310.80302.05306.00303.9513,506,040
01 Jan 2024312.00313.30307.80309.75307.688,024,960
29 Dec 2023314.35314.35308.15311.15309.0712,682,889
28 Dec 2023309.10315.50307.75313.90311.8037,591,916
27 Dec 2023311.60312.25303.55306.05304.0012,630,732
26 Dec 2023306.45310.70304.60309.60307.539,917,180
22 Dec 2023304.00308.95299.60302.80300.7715,207,726
21 Dec 2023295.80303.15293.20301.95299.9317,868,637
20 Dec 2023312.50313.35295.15297.65295.6623,497,233
19 Dec 2023305.00312.50302.50309.65307.5815,650,536
18 Dec 2023306.00306.55301.75303.20301.1713,307,504
15 Dec 2023298.00307.00295.00305.10303.0628,843,558
14 Dec 2023297.75298.50293.60295.40293.4224,900,443
13 Dec 2023284.75294.90284.50294.05292.0823,629,670
12 Dec 2023287.45288.60280.85283.40281.508,640,883
11 Dec 2023286.05288.50284.40287.30285.388,071,675
08 Dec 2023286.45291.90281.00285.05283.1420,815,064
07 Dec 2023281.85288.25281.30283.80281.9025,133,786
06 Dec 2023288.00288.25278.95281.10279.2213,415,314
05 Dec 2023275.20286.55272.80285.45283.5418,883,076
04 Dec 2023276.00279.00273.25274.80272.9620,464,526
01 Dec 2023262.35275.45261.75268.95267.1529,121,320
30 Nov 2023257.95261.65256.00261.30259.5521,687,673
29 Nov 2023259.55259.55256.10258.40256.678,637,363
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...