Australia markets open in 9 hours 54 minutes

NTPC Limited (NTPC.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
364.95+4.10 (+1.14%)
At close: 03:55PM IST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 2024362.05366.90359.70364.95364.95387,840
25 June 2024365.00365.00357.75360.85360.85420,344
24 June 2024358.00364.55355.50362.75362.75725,814
21 June 2024361.80362.90356.90359.70359.701,459,894
20 June 2024364.65364.65357.25357.90357.90243,878
19 June 2024370.00370.75361.75362.45362.45525,973
18 June 2024372.95372.95368.55369.80369.80288,133
14 June 2024369.95370.35366.00368.40368.40601,735
13 June 2024376.00376.00368.05369.95369.95540,528
12 June 2024369.95373.95365.25371.35371.35642,791
11 June 2024369.55372.00365.00367.60367.60318,979
10 June 2024365.65370.00361.75364.55364.55861,994
07 June 2024352.40362.15347.65360.70360.701,901,927
06 June 2024348.30359.80345.10350.00350.00834,571
05 June 2024341.00342.30315.20340.95340.951,617,115
04 June 2024395.00395.00313.80331.40331.404,388,055
03 June 2024384.10393.75374.00391.95391.951,272,716
31 May 2024363.85366.70355.45358.90358.901,148,895
30 May 2024364.90364.90357.25360.00360.001,289,407
29 May 2024362.20366.35360.05364.60364.60269,818
28 May 2024373.20373.50364.25365.30365.30332,600
27 May 2024381.25381.25368.00369.60369.601,173,773
24 May 2024373.65378.00368.70374.85374.851,026,959
23 May 2024375.60375.60369.55372.30372.301,519,668
22 May 2024375.65377.35370.65373.90373.90484,476
21 May 2024367.00374.15365.00371.90371.901,113,316
17 May 2024362.05366.60360.35365.40365.40694,709
16 May 2024364.95364.95353.00361.40361.40472,376
15 May 2024358.00363.50356.55361.35361.35571,037
14 May 2024350.75357.20350.75355.85355.85731,164
13 May 2024355.70355.75346.50350.90350.90360,722
10 May 2024348.50356.25347.95355.70355.70742,235
09 May 2024357.00358.00344.95346.00346.00393,640
08 May 2024345.10358.50345.10355.65355.65338,492
07 May 2024358.00358.05346.95349.05349.05274,869
06 May 2024368.00368.75354.45356.65356.65634,085
03 May 2024372.70380.40360.55365.10365.101,648,449
02 May 2024363.65372.55363.40369.35369.35742,777
30 Apr 2024365.00365.50359.35363.10363.10500,058
29 Apr 2024360.00363.55357.10363.10363.10756,284
26 Apr 2024360.25361.40355.05355.75355.75580,100
25 Apr 2024351.40360.60349.05358.30358.30422,199
24 Apr 2024350.20353.15347.10351.55351.55472,707
23 Apr 2024346.95348.60344.15346.90346.90483,878
22 Apr 2024357.65357.65342.00343.05343.05666,276
19 Apr 2024342.50352.40342.50350.90350.901,342,253
18 Apr 2024360.50361.10349.45351.40351.40779,404
16 Apr 2024361.45361.95354.65359.25359.25816,287
15 Apr 2024354.55366.00352.65361.35361.35712,065
12 Apr 2024363.10374.50361.00361.65361.652,198,900
10 Apr 2024363.25368.35361.35363.15363.15966,405
09 Apr 2024366.15366.70360.50363.05363.05331,633
08 Apr 2024356.10366.00353.40363.40363.40326,809
05 Apr 2024357.15358.40351.65354.40354.40716,173
04 Apr 2024354.95362.75352.80354.75354.75865,448
03 Apr 2024344.05353.90342.05351.60351.60477,727
02 Apr 2024343.00345.80340.75344.80344.80193,318
01 Apr 2024339.00344.40336.15342.25342.25398,727
28 Mar 2024332.55340.00330.45335.95335.95469,325
27 Mar 2024333.70334.00326.35330.65330.65417,490
26 Mar 2024320.25330.25320.25329.20329.207,396,601
22 Mar 2024325.45327.25321.25324.95324.95791,521
21 Mar 2024317.65326.30317.55325.00325.00553,384
20 Mar 2024315.25317.55308.30313.85313.85184,025
19 Mar 2024315.00317.85310.05313.40313.40322,211
18 Mar 2024317.35323.00314.90317.15317.15326,343
15 Mar 2024323.20326.00305.80316.00316.001,943,834
14 Mar 2024321.00327.00316.70322.25322.25445,003
13 Mar 2024343.35344.05319.35321.85321.851,269,720
12 Mar 2024348.80348.80342.75344.85344.85188,310
11 Mar 2024352.65353.05346.95347.80347.80227,618
07 Mar 2024354.95354.95349.80351.95351.95595,031
06 Mar 2024360.35360.35344.90351.85351.85688,600
05 Mar 2024355.40360.00354.00358.25358.251,344,354
04 Mar 2024348.00358.00345.70353.80353.801,792,928
01 Mar 2024335.95344.25335.45343.45343.45572,029
29 Feb 2024336.95336.95330.75335.45335.45254,656
28 Feb 2024336.00336.50332.00333.00333.00198,414
27 Feb 2024336.50337.95334.00335.90335.90257,399
26 Feb 2024338.45338.45334.75337.55337.55160,563
23 Feb 2024340.40340.40334.85337.70337.70911,262
22 Feb 2024339.45340.30330.55339.55339.55509,032
21 Feb 2024347.45347.85334.80336.10336.10462,640
20 Feb 2024341.45346.10337.75345.65345.65726,955
19 Feb 2024341.30341.95337.60338.85338.85281,665
16 Feb 2024342.90342.95336.50337.65337.651,306,890
15 Feb 2024330.95341.00330.50339.65339.65478,493
14 Feb 2024321.65329.30318.35327.90327.90690,580
13 Feb 2024318.50323.90315.90321.90321.90360,292
12 Feb 2024326.25326.65314.55316.05316.05718,409
09 Feb 2024332.90334.00319.45324.90324.901,352,200
08 Feb 2024334.75335.25328.00331.00331.00562,704
07 Feb 2024337.95337.95329.80330.60330.60503,076
06 Feb 2024336.65336.65329.20334.30334.30370,582
06 Feb 20242.25 Dividend
05 Feb 2024337.80341.05333.00336.05333.801,027,995
02 Feb 2024324.65333.60323.45332.50330.271,455,131
01 Feb 2024320.85326.95317.20321.75319.601,356,647
31 Jan 2024319.25320.00312.60317.55315.42757,322
30 Jan 2024323.85323.85314.50315.45313.341,406,066
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...