UK markets closed

NTPC Limited (NTPC.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
159.55+1.60 (+1.01%)
At close: 03:29PM IST
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2022158.75161.70158.00159.55159.5517,621,506
28 Sept 2022157.80159.45155.00157.95157.9514,261,815
27 Sept 2022159.40161.65157.50159.00159.008,367,800
26 Sept 2022162.45163.85156.60158.60158.6021,951,865
23 Sept 2022167.15168.50162.65163.95163.9512,264,388
22 Sept 2022167.00169.65166.85168.65168.657,447,846
21 Sept 2022171.00172.05168.15168.60168.607,370,283
20 Sept 2022171.90173.15170.90171.90171.9015,395,199
19 Sept 2022173.50174.10170.55171.00171.0013,304,030
16 Sept 2022173.95174.70171.30172.80172.8026,126,152
15 Sept 2022174.40176.15172.65175.10175.1029,483,891
14 Sept 2022165.00173.05165.00172.35172.3538,751,148
13 Sept 2022166.95168.95165.65167.40167.4015,644,741
12 Sept 2022167.45168.10165.50166.40166.4015,469,466
09 Sept 2022167.65169.35165.95166.60166.6016,415,150
08 Sept 2022168.00169.20165.95166.80166.8011,595,205
07 Sept 2022168.50170.15166.65167.30167.3019,415,892
06 Sept 2022165.80168.85164.80168.45168.4527,866,331
05 Sept 2022162.60165.10162.20164.50164.5015,226,001
02 Sept 2022163.00166.40161.25161.80161.8025,106,698
01 Sept 2022161.50164.25160.30160.70160.7014,554,158
30 Aug 2022161.80165.45161.55164.00164.0024,663,153
29 Aug 2022161.80163.40160.70160.95160.9510,928,330
26 Aug 2022159.00164.70158.90163.40163.4030,724,938
25 Aug 2022161.35161.95158.45158.90158.9012,889,454
24 Aug 2022158.90163.00158.00160.80160.8020,602,844
23 Aug 2022156.45159.20155.65158.65158.6514,362,373
22 Aug 2022157.30158.95156.00156.50156.5011,400,211
19 Aug 2022161.05161.65157.15157.75157.759,599,472
18 Aug 2022161.45162.65159.90160.80160.809,585,888
17 Aug 2022159.00163.65159.00161.45161.4519,674,110
16 Aug 2022159.00159.80156.95158.75158.758,309,725
12 Aug 2022153.70159.00152.60158.50158.5017,998,843
11 Aug 2022156.20156.85152.85153.65153.6515,810,624
10 Aug 2022156.90157.15155.00155.75155.7514,055,597
10 Aug 20223 Dividend
08 Aug 2022155.50160.00154.95159.40156.4016,964,235
05 Aug 2022154.40157.15153.00155.60152.6733,864,055
04 Aug 2022159.70160.50153.05154.70151.7915,754,128
03 Aug 2022160.05160.95157.20159.65156.6510,147,608
02 Aug 2022157.10160.10156.55159.55156.5518,278,835
01 Aug 2022152.90157.70151.00156.50153.5514,221,965
29 Jul 2022150.95154.45150.45152.95150.0711,771,461
28 Jul 2022150.05150.95149.05150.35147.526,030,744
27 Jul 2022149.55150.55149.05149.70146.885,403,197
26 Jul 2022150.00150.95149.15150.00147.185,774,871
25 Jul 2022149.20150.45147.35150.10147.287,996,687
22 Jul 2022151.00151.40148.15148.95146.156,800,124
21 Jul 2022151.00151.25150.00150.85148.017,521,568
20 Jul 2022152.10152.25150.15150.55147.727,271,345
19 Jul 2022149.80151.20149.25150.75147.916,798,359
18 Jul 2022151.40151.55149.30149.80146.988,286,352
15 Jul 2022148.45150.15148.15149.75146.9311,518,139
14 Jul 2022149.00149.30147.00148.30145.519,775,869
13 Jul 2022147.75149.35147.50148.60145.8013,644,449
12 Jul 2022144.05148.10144.05147.10144.3319,138,561
11 Jul 2022144.00147.00143.60144.80142.0716,779,135
08 Jul 2022141.00144.20141.00143.70141.0015,375,888
07 Jul 2022140.00142.75139.50140.45137.8118,144,208
06 Jul 2022141.50142.00136.10138.95136.3315,929,985
05 Jul 2022141.40144.25140.20140.85138.2011,370,649
04 Jul 2022139.35142.20139.35141.40138.7417,526,429
01 Jul 2022142.00143.20139.75140.65138.009,592,229
30 Jun 2022142.30143.95141.15142.90140.2119,270,932
29 Jun 2022137.80143.10136.80141.75139.0853,487,394
28 Jun 2022138.50139.30137.15138.60135.9914,272,044
27 Jun 2022137.25139.05136.75138.50135.8912,872,030
24 Jun 2022137.90137.90134.95136.60134.0321,879,039
23 Jun 2022137.90139.15135.65136.50133.9311,257,409
22 Jun 2022139.95139.95136.55137.65135.068,317,317
21 Jun 2022138.20141.25137.75139.95137.3251,398,446
20 Jun 2022140.45141.40135.00137.25134.6716,578,770
17 Jun 2022141.10144.45139.55140.45137.8121,387,729
16 Jun 2022150.10150.15142.00142.95140.2618,494,040
15 Jun 2022152.55153.70147.55148.15145.3615,172,295
14 Jun 2022148.90152.45148.90151.40148.5517,034,328
13 Jun 2022154.00154.90147.75148.90146.1019,208,167
10 Jun 2022154.10156.60154.00155.25152.337,908,849
09 Jun 2022155.30158.00154.70155.15152.2313,821,409
08 Jun 2022156.10159.75156.10157.05154.0916,416,591
07 Jun 2022155.20157.70153.50157.25154.2914,911,957
06 Jun 2022155.80158.65154.60155.20152.2818,485,464
03 Jun 2022159.00159.45154.70155.00152.0814,063,328
02 Jun 2022155.50159.30154.25159.05156.0617,646,975
01 Jun 2022156.45160.20156.25156.80153.8516,084,988
31 May 2022151.10158.00150.35156.00153.06124,665,699
30 May 2022150.05152.50148.80150.90148.0612,513,990
27 May 2022155.00155.00149.50150.45147.6210,245,727
26 May 2022153.15155.10150.60154.15151.2522,698,086
25 May 2022148.40153.15147.40152.65149.7819,926,619
24 May 2022150.15151.85146.30146.90144.1416,581,141
23 May 2022154.40155.35148.40150.15147.3226,055,890
20 May 2022150.95150.95147.65149.60146.7817,841,739
19 May 2022147.50148.55145.75148.00145.2111,701,170
18 May 2022150.50150.90147.20148.50145.7117,611,218
17 May 2022147.50150.75146.30150.50147.6713,925,542
16 May 2022143.40148.90141.65148.25145.4616,286,682
13 May 2022150.00150.00143.50144.15141.4422,913,410
12 May 2022151.10153.00148.00148.55145.7511,818,556
11 May 2022154.05156.95150.05152.55149.6813,794,764
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...