NTPC Limited (NTPC.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 153.70 | 159.00 | 152.60 | 158.50 | 158.50 | 17,998,843 |
| 11 Aug 2022 | 156.20 | 156.85 | 152.85 | 153.65 | 153.65 | 15,810,624 |
| 10 Aug 2022 | 156.90 | 157.15 | 155.00 | 155.75 | 155.75 | 14,055,597 |
| 10 Aug 2022 | 3 Dividend | |||||
| 08 Aug 2022 | 155.50 | 160.00 | 154.95 | 159.40 | 156.40 | 16,964,235 |
| 05 Aug 2022 | 154.40 | 157.15 | 153.00 | 155.60 | 152.67 | 33,864,055 |
| 04 Aug 2022 | 159.70 | 160.50 | 153.05 | 154.70 | 151.79 | 15,754,128 |
| 03 Aug 2022 | 160.05 | 160.95 | 157.20 | 159.65 | 156.65 | 10,147,608 |
| 02 Aug 2022 | 157.10 | 160.10 | 156.55 | 159.55 | 156.55 | 18,278,835 |
| 01 Aug 2022 | 152.90 | 157.70 | 151.00 | 156.50 | 153.55 | 14,221,965 |
| 29 Jul 2022 | 150.95 | 154.45 | 150.45 | 152.95 | 150.07 | 11,771,461 |
| 28 Jul 2022 | 150.05 | 150.95 | 149.05 | 150.35 | 147.52 | 6,030,744 |
| 27 Jul 2022 | 149.55 | 150.55 | 149.05 | 149.70 | 146.88 | 5,403,197 |
| 26 Jul 2022 | 150.00 | 150.95 | 149.15 | 150.00 | 147.18 | 5,774,871 |
| 25 Jul 2022 | 149.20 | 150.45 | 147.35 | 150.10 | 147.28 | 7,996,687 |
| 22 Jul 2022 | 151.00 | 151.40 | 148.15 | 148.95 | 146.15 | 6,800,124 |
| 21 Jul 2022 | 151.00 | 151.25 | 150.00 | 150.85 | 148.01 | 7,521,568 |
| 20 Jul 2022 | 152.10 | 152.25 | 150.15 | 150.55 | 147.72 | 7,271,345 |
| 19 Jul 2022 | 149.80 | 151.20 | 149.25 | 150.75 | 147.91 | 6,798,359 |
| 18 Jul 2022 | 151.40 | 151.55 | 149.30 | 149.80 | 146.98 | 8,286,352 |
| 15 Jul 2022 | 148.45 | 150.15 | 148.15 | 149.75 | 146.93 | 11,518,139 |
| 14 Jul 2022 | 149.00 | 149.30 | 147.00 | 148.30 | 145.51 | 9,775,869 |
| 13 Jul 2022 | 147.75 | 149.35 | 147.50 | 148.60 | 145.80 | 13,644,449 |
| 12 Jul 2022 | 144.05 | 148.10 | 144.05 | 147.10 | 144.33 | 19,138,561 |
| 11 Jul 2022 | 144.00 | 147.00 | 143.60 | 144.80 | 142.07 | 16,779,135 |
| 08 Jul 2022 | 141.00 | 144.20 | 141.00 | 143.70 | 141.00 | 15,375,888 |
| 07 Jul 2022 | 140.00 | 142.75 | 139.50 | 140.45 | 137.81 | 18,144,208 |
| 06 Jul 2022 | 141.50 | 142.00 | 136.10 | 138.95 | 136.33 | 15,929,985 |
| 05 Jul 2022 | 141.40 | 144.25 | 140.20 | 140.85 | 138.20 | 11,370,649 |
| 04 Jul 2022 | 139.35 | 142.20 | 139.35 | 141.40 | 138.74 | 17,526,429 |
| 01 Jul 2022 | 142.00 | 143.20 | 139.75 | 140.65 | 138.00 | 9,592,229 |
| 30 Jun 2022 | 142.30 | 143.95 | 141.15 | 142.90 | 140.21 | 19,270,932 |
| 29 Jun 2022 | 137.80 | 143.10 | 136.80 | 141.75 | 139.08 | 53,487,394 |
| 28 Jun 2022 | 138.50 | 139.30 | 137.15 | 138.60 | 135.99 | 14,272,044 |
| 27 Jun 2022 | 137.25 | 139.05 | 136.75 | 138.50 | 135.89 | 12,872,030 |
| 24 Jun 2022 | 137.90 | 137.90 | 134.95 | 136.60 | 134.03 | 21,879,039 |
| 23 Jun 2022 | 137.90 | 139.15 | 135.65 | 136.50 | 133.93 | 11,257,409 |
| 22 Jun 2022 | 139.95 | 139.95 | 136.55 | 137.65 | 135.06 | 8,317,317 |
| 21 Jun 2022 | 138.20 | 141.25 | 137.75 | 139.95 | 137.32 | 51,398,446 |
| 20 Jun 2022 | 140.45 | 141.40 | 135.00 | 137.25 | 134.67 | 16,578,770 |
| 17 Jun 2022 | 141.10 | 144.45 | 139.55 | 140.45 | 137.81 | 21,387,729 |
| 16 Jun 2022 | 150.10 | 150.15 | 142.00 | 142.95 | 140.26 | 18,494,040 |
| 15 Jun 2022 | 152.55 | 153.70 | 147.55 | 148.15 | 145.36 | 15,172,295 |
| 14 Jun 2022 | 148.90 | 152.45 | 148.90 | 151.40 | 148.55 | 17,034,328 |
| 13 Jun 2022 | 154.00 | 154.90 | 147.75 | 148.90 | 146.10 | 19,208,167 |
| 10 Jun 2022 | 154.10 | 156.60 | 154.00 | 155.25 | 152.33 | 7,908,849 |
| 09 Jun 2022 | 155.30 | 158.00 | 154.70 | 155.15 | 152.23 | 13,821,409 |
| 08 Jun 2022 | 156.10 | 159.75 | 156.10 | 157.05 | 154.09 | 16,416,591 |
| 07 Jun 2022 | 155.20 | 157.70 | 153.50 | 157.25 | 154.29 | 14,911,957 |
| 06 Jun 2022 | 155.80 | 158.65 | 154.60 | 155.20 | 152.28 | 18,485,464 |
| 03 Jun 2022 | 159.00 | 159.45 | 154.70 | 155.00 | 152.08 | 14,063,328 |
| 02 Jun 2022 | 155.50 | 159.30 | 154.25 | 159.05 | 156.06 | 17,646,975 |
| 01 Jun 2022 | 156.45 | 160.20 | 156.25 | 156.80 | 153.85 | 16,084,988 |
| 31 May 2022 | 151.10 | 158.00 | 150.35 | 156.00 | 153.06 | 124,665,699 |
| 30 May 2022 | 150.05 | 152.50 | 148.80 | 150.90 | 148.06 | 12,513,990 |
| 27 May 2022 | 155.00 | 155.00 | 149.50 | 150.45 | 147.62 | 10,245,727 |
| 26 May 2022 | 153.15 | 155.10 | 150.60 | 154.15 | 151.25 | 22,698,086 |
| 25 May 2022 | 148.40 | 153.15 | 147.40 | 152.65 | 149.78 | 19,926,619 |
| 24 May 2022 | 150.15 | 151.85 | 146.30 | 146.90 | 144.14 | 16,581,141 |
| 23 May 2022 | 154.40 | 155.35 | 148.40 | 150.15 | 147.32 | 26,055,890 |
| 20 May 2022 | 150.95 | 150.95 | 147.65 | 149.60 | 146.78 | 17,841,739 |
| 19 May 2022 | 147.50 | 148.55 | 145.75 | 148.00 | 145.21 | 11,701,170 |
| 18 May 2022 | 150.50 | 150.90 | 147.20 | 148.50 | 145.71 | 17,611,218 |
| 17 May 2022 | 147.50 | 150.75 | 146.30 | 150.50 | 147.67 | 13,925,542 |
| 16 May 2022 | 143.40 | 148.90 | 141.65 | 148.25 | 145.46 | 16,286,682 |
| 13 May 2022 | 150.00 | 150.00 | 143.50 | 144.15 | 141.44 | 22,913,410 |
| 12 May 2022 | 151.10 | 153.00 | 148.00 | 148.55 | 145.75 | 11,818,556 |
| 11 May 2022 | 154.05 | 156.95 | 150.05 | 152.55 | 149.68 | 13,794,764 |
| 10 May 2022 | 158.95 | 161.25 | 154.50 | 155.45 | 152.52 | 20,322,427 |
| 09 May 2022 | 158.95 | 159.80 | 155.95 | 159.00 | 156.01 | 22,958,742 |
| 06 May 2022 | 156.45 | 160.35 | 156.05 | 159.00 | 156.01 | 22,604,305 |
| 05 May 2022 | 159.60 | 160.75 | 157.00 | 158.40 | 155.42 | 33,396,072 |
| 04 May 2022 | 158.00 | 161.90 | 157.30 | 158.65 | 155.66 | 24,511,385 |
| 02 May 2022 | 154.60 | 158.35 | 153.00 | 157.50 | 154.54 | 13,368,198 |
| 29 Apr 2022 | 160.40 | 161.00 | 155.70 | 156.20 | 153.26 | 28,941,216 |
| 28 Apr 2022 | 158.00 | 160.10 | 155.25 | 159.70 | 156.69 | 29,123,808 |
| 27 Apr 2022 | 156.80 | 159.60 | 155.20 | 155.65 | 152.72 | 17,873,048 |
| 26 Apr 2022 | 157.60 | 158.45 | 156.00 | 157.00 | 154.05 | 11,735,823 |
| 25 Apr 2022 | 158.60 | 160.90 | 155.40 | 156.10 | 153.16 | 12,008,027 |
| 22 Apr 2022 | 161.25 | 163.00 | 159.85 | 160.45 | 157.43 | 9,922,564 |
| 21 Apr 2022 | 161.60 | 163.40 | 160.35 | 162.70 | 159.64 | 21,966,151 |
| 20 Apr 2022 | 162.15 | 163.20 | 159.00 | 160.50 | 157.48 | 20,047,692 |
| 19 Apr 2022 | 164.90 | 166.35 | 159.50 | 160.65 | 157.63 | 38,522,118 |
| 18 Apr 2022 | 154.90 | 163.75 | 154.50 | 163.20 | 160.13 | 82,098,517 |
| 13 Apr 2022 | 153.05 | 156.20 | 152.75 | 153.95 | 151.05 | 19,454,061 |
| 12 Apr 2022 | 152.70 | 153.60 | 150.85 | 152.60 | 149.73 | 11,306,524 |
| 11 Apr 2022 | 152.45 | 154.60 | 151.85 | 153.10 | 150.22 | 15,583,159 |
| 08 Apr 2022 | 154.90 | 154.90 | 151.20 | 152.05 | 149.19 | 17,585,569 |
| 07 Apr 2022 | 152.95 | 158.00 | 152.20 | 153.50 | 150.61 | 37,738,903 |
| 06 Apr 2022 | 150.35 | 155.30 | 148.30 | 153.00 | 150.12 | 52,737,388 |
| 05 Apr 2022 | 145.40 | 150.60 | 144.75 | 149.10 | 146.29 | 23,958,626 |
| 04 Apr 2022 | 141.85 | 146.00 | 141.50 | 144.30 | 141.58 | 15,437,496 |
| 01 Apr 2022 | 138.00 | 143.45 | 136.80 | 142.95 | 140.26 | 32,589,741 |
| 31 Mar 2022 | 134.30 | 135.60 | 134.30 | 135.00 | 132.46 | 11,615,450 |
| 30 Mar 2022 | 135.00 | 135.95 | 133.45 | 135.30 | 132.75 | 24,047,012 |
| 29 Mar 2022 | 135.00 | 135.30 | 133.90 | 134.35 | 131.82 | 5,116,935 |
| 28 Mar 2022 | 135.50 | 135.50 | 133.80 | 134.80 | 132.26 | 7,778,682 |
| 25 Mar 2022 | 136.00 | 136.15 | 134.20 | 134.75 | 132.21 | 7,266,868 |
| 24 Mar 2022 | 133.50 | 135.70 | 133.35 | 135.40 | 132.85 | 11,276,181 |
| 23 Mar 2022 | 132.90 | 133.75 | 132.20 | 133.45 | 130.94 | 11,892,811 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
