UK markets close in 47 minutes

NTPC Limited (NTPC.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
159.00+5.35 (+3.48%)
At close: 03:30PM IST
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
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
10 May 2022158.95161.25154.50155.45152.5220,322,427
09 May 2022158.95159.80155.95159.00156.0122,958,742
06 May 2022156.45160.35156.05159.00156.0122,604,305
05 May 2022159.60160.75157.00158.40155.4233,396,072
04 May 2022158.00161.90157.30158.65155.6624,511,385
02 May 2022154.60158.35153.00157.50154.5413,368,198
29 Apr 2022160.40161.00155.70156.20153.2628,941,216
28 Apr 2022158.00160.10155.25159.70156.6929,123,808
27 Apr 2022156.80159.60155.20155.65152.7217,873,048
26 Apr 2022157.60158.45156.00157.00154.0511,735,823
25 Apr 2022158.60160.90155.40156.10153.1612,008,027
22 Apr 2022161.25163.00159.85160.45157.439,922,564
21 Apr 2022161.60163.40160.35162.70159.6421,966,151
20 Apr 2022162.15163.20159.00160.50157.4820,047,692
19 Apr 2022164.90166.35159.50160.65157.6338,522,118
18 Apr 2022154.90163.75154.50163.20160.1382,098,517
13 Apr 2022153.05156.20152.75153.95151.0519,454,061
12 Apr 2022152.70153.60150.85152.60149.7311,306,524
11 Apr 2022152.45154.60151.85153.10150.2215,583,159
08 Apr 2022154.90154.90151.20152.05149.1917,585,569
07 Apr 2022152.95158.00152.20153.50150.6137,738,903
06 Apr 2022150.35155.30148.30153.00150.1252,737,388
05 Apr 2022145.40150.60144.75149.10146.2923,958,626
04 Apr 2022141.85146.00141.50144.30141.5815,437,496
01 Apr 2022138.00143.45136.80142.95140.2632,589,741
31 Mar 2022134.30135.60134.30135.00132.4611,615,450
30 Mar 2022135.00135.95133.45135.30132.7524,047,012
29 Mar 2022135.00135.30133.90134.35131.825,116,935
28 Mar 2022135.50135.50133.80134.80132.267,778,682
25 Mar 2022136.00136.15134.20134.75132.217,266,868
24 Mar 2022133.50135.70133.35135.40132.8511,276,181
23 Mar 2022132.90133.75132.20133.45130.9411,892,811
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...