NTPC Limited (NTPC.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 363.20 | 372.60 | 363.20 | 369.05 | 369.05 | 27,886,902 |
| Apr 30, 2024 | 364.95 | 365.45 | 359.30 | 363.20 | 363.20 | 14,566,548 |
| Apr 29, 2024 | 359.70 | 363.65 | 356.95 | 363.00 | 363.00 | 13,652,173 |
| Apr 26, 2024 | 360.70 | 361.40 | 355.00 | 356.00 | 356.00 | 10,986,589 |
| Apr 25, 2024 | 351.00 | 360.60 | 349.10 | 359.20 | 359.20 | 19,865,014 |
| Apr 24, 2024 | 349.80 | 353.15 | 347.30 | 351.65 | 351.65 | 11,132,307 |
| Apr 23, 2024 | 346.00 | 348.65 | 344.00 | 347.15 | 347.15 | 14,651,106 |
| Apr 22, 2024 | 355.00 | 355.00 | 341.90 | 342.90 | 342.90 | 37,382,916 |
| Apr 19, 2024 | 343.10 | 352.40 | 343.00 | 350.55 | 350.55 | 12,867,942 |
| Apr 18, 2024 | 359.55 | 361.25 | 349.20 | 351.15 | 351.15 | 22,966,560 |
| Apr 16, 2024 | 361.00 | 361.95 | 354.60 | 359.25 | 359.25 | 15,328,939 |
| Apr 15, 2024 | 355.50 | 366.00 | 352.80 | 361.15 | 361.15 | 18,126,999 |
| Apr 12, 2024 | 362.50 | 374.50 | 361.00 | 361.75 | 361.75 | 30,924,494 |
| Apr 10, 2024 | 364.10 | 368.35 | 361.35 | 362.50 | 362.50 | 12,886,638 |
| Apr 09, 2024 | 365.00 | 366.90 | 360.35 | 362.90 | 362.90 | 10,010,148 |
| Apr 08, 2024 | 355.60 | 366.00 | 353.25 | 363.50 | 363.50 | 11,447,140 |
| Apr 05, 2024 | 356.40 | 358.20 | 351.55 | 354.55 | 354.55 | 11,208,130 |
| Apr 04, 2024 | 355.00 | 362.70 | 352.65 | 354.65 | 354.65 | 28,962,927 |
| Apr 03, 2024 | 344.35 | 354.10 | 342.00 | 351.25 | 351.25 | 21,679,943 |
| Apr 02, 2024 | 343.00 | 345.60 | 340.75 | 344.80 | 344.80 | 9,745,257 |
| Apr 01, 2024 | 339.00 | 344.40 | 336.15 | 342.35 | 342.35 | 8,580,656 |
| Mar 28, 2024 | 331.90 | 340.00 | 330.30 | 335.80 | 335.80 | 19,868,037 |
| Mar 27, 2024 | 332.00 | 334.10 | 326.30 | 331.60 | 331.60 | 45,209,520 |
| Mar 26, 2024 | 320.10 | 330.30 | 320.10 | 329.10 | 329.10 | 11,208,959 |
| Mar 22, 2024 | 324.50 | 327.25 | 321.15 | 324.75 | 324.75 | 14,709,219 |
| Mar 21, 2024 | 317.25 | 326.35 | 317.00 | 325.00 | 325.00 | 23,370,426 |
| Mar 20, 2024 | 316.00 | 317.45 | 308.30 | 313.65 | 313.65 | 10,026,655 |
| Mar 19, 2024 | 314.30 | 317.90 | 310.10 | 313.45 | 313.45 | 13,388,060 |
| Mar 18, 2024 | 317.10 | 322.90 | 314.95 | 317.15 | 317.15 | 13,690,352 |
| Mar 15, 2024 | 322.65 | 326.05 | 305.75 | 316.30 | 316.30 | 43,285,007 |
| Mar 14, 2024 | 321.05 | 326.95 | 316.50 | 321.85 | 321.85 | 20,859,127 |
| Mar 13, 2024 | 343.85 | 344.50 | 319.50 | 322.50 | 322.50 | 23,722,232 |
| Mar 12, 2024 | 348.00 | 349.45 | 342.55 | 344.75 | 344.75 | 9,637,912 |
| Mar 11, 2024 | 352.25 | 353.15 | 346.70 | 347.95 | 347.95 | 10,664,917 |
| Mar 07, 2024 | 352.00 | 353.90 | 349.70 | 352.20 | 352.20 | 9,172,926 |
| Mar 06, 2024 | 359.45 | 359.45 | 345.00 | 351.95 | 351.95 | 13,120,921 |
| Mar 05, 2024 | 354.90 | 359.95 | 353.55 | 358.25 | 358.25 | 15,918,221 |
| Mar 04, 2024 | 348.00 | 358.30 | 345.75 | 353.85 | 353.85 | 38,075,510 |
| Mar 01, 2024 | 335.60 | 344.35 | 335.00 | 343.50 | 343.50 | 13,027,254 |
| Feb 29, 2024 | 333.30 | 336.00 | 330.60 | 335.60 | 335.60 | 13,149,469 |
| Feb 28, 2024 | 335.70 | 336.50 | 331.80 | 333.30 | 333.30 | 12,977,628 |
| Feb 27, 2024 | 336.10 | 338.00 | 334.10 | 336.10 | 336.10 | 8,882,923 |
| Feb 26, 2024 | 338.00 | 338.50 | 334.55 | 337.60 | 337.60 | 7,711,995 |
| Feb 23, 2024 | 340.00 | 340.00 | 334.85 | 337.75 | 337.75 | 9,665,454 |
| Feb 22, 2024 | 339.00 | 340.25 | 330.60 | 339.55 | 339.55 | 16,083,122 |
| Feb 21, 2024 | 347.00 | 348.05 | 334.70 | 336.10 | 336.10 | 17,751,633 |
| Feb 20, 2024 | 340.60 | 346.50 | 337.80 | 345.70 | 345.70 | 19,340,526 |
| Feb 19, 2024 | 340.40 | 341.90 | 337.50 | 338.75 | 338.75 | 8,496,898 |
| Feb 16, 2024 | 341.90 | 342.95 | 336.80 | 337.75 | 337.75 | 20,307,449 |
| Feb 15, 2024 | 331.00 | 340.90 | 330.15 | 339.25 | 339.25 | 21,973,316 |
| Feb 14, 2024 | 320.90 | 329.35 | 318.35 | 328.00 | 328.00 | 14,085,723 |
| Feb 13, 2024 | 318.55 | 323.95 | 315.90 | 321.55 | 321.55 | 15,426,888 |
| Feb 12, 2024 | 326.15 | 326.70 | 314.50 | 316.15 | 316.15 | 11,714,289 |
| Feb 09, 2024 | 332.95 | 335.00 | 319.60 | 324.90 | 324.90 | 18,304,439 |
| Feb 08, 2024 | 333.95 | 335.25 | 328.00 | 330.90 | 330.90 | 17,754,869 |
| Feb 07, 2024 | 337.90 | 337.90 | 329.65 | 330.70 | 330.70 | 8,080,437 |
| Feb 06, 2024 | 336.00 | 336.00 | 329.00 | 334.20 | 334.20 | 12,024,661 |
| Feb 06, 2024 | 2.25 Dividend | |||||
| Feb 05, 2024 | 338.00 | 341.05 | 333.05 | 336.10 | 333.85 | 19,651,482 |
| Feb 02, 2024 | 324.00 | 333.70 | 323.10 | 332.50 | 330.27 | 32,346,639 |
| Feb 01, 2024 | 320.05 | 326.95 | 317.10 | 322.00 | 319.84 | 24,020,951 |
| Jan 31, 2024 | 318.55 | 320.00 | 312.60 | 317.50 | 315.37 | 20,931,224 |
| Jan 30, 2024 | 321.85 | 323.95 | 314.50 | 315.45 | 313.34 | 20,918,448 |
| Jan 29, 2024 | 317.80 | 325.75 | 316.15 | 324.55 | 322.38 | 24,694,773 |
| Jan 25, 2024 | 310.00 | 317.20 | 309.20 | 314.75 | 312.64 | 32,525,422 |
| Jan 24, 2024 | 302.95 | 310.70 | 298.25 | 308.85 | 306.78 | 23,922,028 |
| Jan 23, 2024 | 313.45 | 315.30 | 300.30 | 302.60 | 300.57 | 21,652,362 |
| Jan 19, 2024 | 303.80 | 309.45 | 301.70 | 308.45 | 306.39 | 28,651,237 |
| Jan 18, 2024 | 308.95 | 311.30 | 296.55 | 299.30 | 297.30 | 32,481,018 |
| Jan 17, 2024 | 309.75 | 314.10 | 307.10 | 309.30 | 307.23 | 13,502,940 |
| Jan 16, 2024 | 317.25 | 317.25 | 310.15 | 311.50 | 309.41 | 10,162,832 |
| Jan 15, 2024 | 314.90 | 318.00 | 309.60 | 317.30 | 315.18 | 9,706,124 |
| Jan 12, 2024 | 315.20 | 315.30 | 309.70 | 312.65 | 310.56 | 12,341,629 |
| Jan 11, 2024 | 314.95 | 317.30 | 312.35 | 312.90 | 310.81 | 10,316,319 |
| Jan 10, 2024 | 319.65 | 319.75 | 308.00 | 313.35 | 311.25 | 14,455,000 |
| Jan 09, 2024 | 317.85 | 321.45 | 316.05 | 319.75 | 317.61 | 12,229,517 |
| Jan 08, 2024 | 316.45 | 318.35 | 312.60 | 316.45 | 314.33 | 10,136,462 |
| Jan 05, 2024 | 322.90 | 325.65 | 312.70 | 314.95 | 312.84 | 27,456,415 |
| Jan 04, 2024 | 310.90 | 321.75 | 308.60 | 317.10 | 314.98 | 40,057,506 |
| Jan 03, 2024 | 307.20 | 308.00 | 303.30 | 306.20 | 304.15 | 14,259,987 |
| Jan 02, 2024 | 310.80 | 310.80 | 302.05 | 306.00 | 303.95 | 13,506,040 |
| Jan 01, 2024 | 312.00 | 313.30 | 307.80 | 309.75 | 307.68 | 8,024,960 |
| Dec 29, 2023 | 314.35 | 314.35 | 308.15 | 311.15 | 309.07 | 12,682,889 |
| Dec 28, 2023 | 309.10 | 315.50 | 307.75 | 313.90 | 311.80 | 37,591,916 |
| Dec 27, 2023 | 311.60 | 312.25 | 303.55 | 306.05 | 304.00 | 12,630,732 |
| Dec 26, 2023 | 306.45 | 310.70 | 304.60 | 309.60 | 307.53 | 9,917,180 |
| Dec 22, 2023 | 304.00 | 308.95 | 299.60 | 302.80 | 300.77 | 15,207,726 |
| Dec 21, 2023 | 295.80 | 303.15 | 293.20 | 301.95 | 299.93 | 17,868,637 |
| Dec 20, 2023 | 312.50 | 313.35 | 295.15 | 297.65 | 295.66 | 23,497,233 |
| Dec 19, 2023 | 305.00 | 312.50 | 302.50 | 309.65 | 307.58 | 15,650,536 |
| Dec 18, 2023 | 306.00 | 306.55 | 301.75 | 303.20 | 301.17 | 13,307,504 |
| Dec 15, 2023 | 298.00 | 307.00 | 295.00 | 305.10 | 303.06 | 28,843,558 |
| Dec 14, 2023 | 297.75 | 298.50 | 293.60 | 295.40 | 293.42 | 24,900,443 |
| Dec 13, 2023 | 284.75 | 294.90 | 284.50 | 294.05 | 292.08 | 23,629,670 |
| Dec 12, 2023 | 287.45 | 288.60 | 280.85 | 283.40 | 281.50 | 8,640,883 |
| Dec 11, 2023 | 286.05 | 288.50 | 284.40 | 287.30 | 285.38 | 8,071,675 |
| Dec 08, 2023 | 286.45 | 291.90 | 281.00 | 285.05 | 283.14 | 20,815,064 |
| Dec 07, 2023 | 281.85 | 288.25 | 281.30 | 283.80 | 281.90 | 25,133,786 |
| Dec 06, 2023 | 288.00 | 288.25 | 278.95 | 281.10 | 279.22 | 13,415,314 |
| Dec 05, 2023 | 275.20 | 286.55 | 272.80 | 285.45 | 283.54 | 18,883,076 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.