tiprankstipranks
Trending News
More News >
NTPC Limited (IN:NTPC)
:NTPC
India Market

NTPC Limited (NTPC) Historical Prices

Compare
7 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 27, 2025
339.95
341.45
334.65
337.95
337.95
+0.24%
494,425
0.23
Jun 26, 2025
331.45
337.75
331.30
337.15
337.15
+1.92%
321,589
0.15
Jun 25, 2025
331.15
333.55
329.75
330.80
330.80
+0.06%
910,257
0.42
Jun 24, 2025
333.20
333.20
321.35
330.60
330.60
-0.93%
97,490,953
150.92
Jun 23, 2025
334.05
335.40
331.05
333.70
333.70
-0.49%
385,970
0.60
Jun 20, 2025
329.75
335.95
329.10
335.35
335.35
+1.70%
184,958
0.29
Jun 19, 2025
332.00
333.20
328.50
329.75
329.75
-0.83%
6,329,302
11.55
Jun 18, 2025
333.65
336.05
330.65
332.50
332.50
-0.85%
4,336,036
9.00
Jun 17, 2025
333.75
336.85
333.30
335.35
335.35
+0.48%
2,292,264
5.11
Jun 16, 2025
330.60
334.65
330.60
333.75
333.75
+0.53%
336,256
0.75
Jun 13, 2025
328.75
332.55
326.70
332.00
332.00
-0.43%
252,977
0.57
Jun 12, 2025
338.05
341.60
332.80
333.45
333.45
-1.36%
180,406
0.40
Jun 11, 2025
341.50
342.55
337.50
338.05
338.05
-0.35%
2,089,423
4.87
Jun 10, 2025
338.25
340.85
336.80
339.25
339.25
+0.64%
853,843
2.02
Jun 09, 2025
333.20
337.55
332.65
337.10
337.10
+1.28%
531,854
1.27
Jun 06, 2025
330.60
333.50
329.00
332.85
332.85
+1.28%
650,560
1.57
Jun 05, 2025
329.30
331.60
327.65
328.65
328.65
-0.20%
390,985
0.94
Jun 04, 2025
329.00
330.00
324.90
329.30
329.30
+0.32%
546,870
1.33
Jun 03, 2025
332.75
335.00
327.10
328.25
328.25
-1.32%
753,500
1.85
Jun 02, 2025
333.90
334.95
330.30
332.65
332.65
-0.48%
396,817
0.98
May 30, 2025
337.95
340.85
333.00
334.25
334.25
-1.49%
252,548
0.62
May 29, 2025
342.45
342.45
338.20
339.30
339.30
-0.21%
167,977
0.41
May 28, 2025
338.95
340.65
337.05
340.00
340.00
+0.41%
281,889
0.68
May 27, 2025
345.60
345.60
337.00
338.60
338.60
-1.40%
859,736
2.11
May 26, 2025
352.85
352.85
343.00
343.40
343.40
-0.32%
595,529
1.49
May 23, 2025
341.55
344.90
340.10
344.50
344.50
+0.86%
228,495
0.57
May 22, 2025
344.85
346.85
338.20
341.55
341.55
-1.33%
279,591
0.69
May 21, 2025
342.45
347.45
340.00
346.15
346.15
+1.08%
120,259
0.29
May 20, 2025
347.95
349.60
341.65
342.45
342.45
-0.78%
440,412
1.07
May 19, 2025
342.75
347.50
342.50
345.15
345.15
+0.58%
339,090
0.83
May 16, 2025
342.30
347.65
342.25
343.15
343.15
+0.35%
390,892
0.97
May 15, 2025
339.10
343.80
332.90
341.95
341.95
+0.91%
510,014
1.27
May 14, 2025
344.95
344.95
337.70
338.85
338.85
-0.85%
309,054
0.76
May 13, 2025
349.65
349.90
340.55
341.75
341.75
-1.99%
539,173
1.33
May 12, 2025
340.10
349.25
338.40
348.70
348.70
+4.21%
116,574
0.28
May 09, 2025
333.25
338.90
330.65
334.60
334.60
-1.52%
229,375
0.55
May 08, 2025
341.00
342.95
338.40
339.75
339.75
-0.72%
252,748
0.60
May 07, 2025
336.30
343.50
336.30
342.20
342.20
+0.13%
119,399
0.28
May 06, 2025
350.00
350.00
340.10
341.75
341.75
-1.95%
402,108
0.93
May 05, 2025
349.50
351.75
345.55
348.55
348.55
-0.07%
342,036
0.79
May 02, 2025
354.60
358.00
347.65
348.80
348.80
-1.61%
328,025
0.76
Apr 30, 2025
357.00
360.90
353.05
354.50
354.50
-0.77%
255,748
0.59
Apr 29, 2025
362.05
364.10
354.05
357.25
357.25
-1.09%
194,933
0.45
Apr 28, 2025
354.95
362.80
354.00
361.20
361.20
+1.38%
122,343
0.27
Apr 25, 2025
363.20
365.75
351.10
356.30
356.30
-1.86%
430,713
0.95
Apr 24, 2025
361.70
366.45
361.60
363.05
363.05
-0.19%
171,075
0.38
Apr 23, 2025
363.20
364.25
357.80
363.75
363.75
+0.93%
285,682
0.63
Apr 22, 2025
368.45
368.45
359.65
360.40
360.40
-1.10%
269,618
0.58
Apr 21, 2025
366.35
368.15
361.65
364.40
364.40
+0.08%
579,078
1.24
Apr 17, 2025
359.30
365.40
357.10
364.10
364.10
+1.34%
571,458
1.19
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis