tiprankstipranks
NTPC Limited (IN:NTPC)
:NTPC
India Market

NTPC Limited (NTPC) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 01, 2025
351.15
362.70
350.75
352.15
352.15
-1.54%
728,296
1.62
Mar 28, 2025
363.00
364.55
356.45
357.65
357.65
-0.87%
798,300
1.81
Mar 27, 2025
354.00
364.40
351.15
360.80
360.80
+1.88%
378,756
0.86
Mar 26, 2025
367.15
368.90
353.15
354.15
354.15
-3.54%
1,087,849
2.55
Mar 25, 2025
370.95
371.10
364.15
367.15
367.15
-0.05%
975,224
2.34
Mar 24, 2025
358.70
368.00
353.75
367.35
367.35
+4.61%
523,800
1.25
Mar 21, 2025
342.90
353.65
341.55
351.15
351.15
+2.78%
398,429
0.95
Mar 20, 2025
343.40
344.60
340.35
341.65
341.65
+0.13%
360,327
0.86
Mar 19, 2025
339.00
343.90
336.65
341.20
341.20
+1.13%
436,952
1.04
Mar 18, 2025
333.00
337.90
331.45
337.40
337.40
+1.75%
156,183
0.37
Mar 17, 2025
332.15
334.45
330.60
331.60
331.60
-0.03%
140,007
0.32
Mar 13, 2025
332.35
334.45
328.50
331.70
331.70
+0.48%
172,625
0.39
Mar 12, 2025
331.00
334.75
326.40
330.10
330.10
-0.03%
159,933
0.36
Mar 11, 2025
327.00
333.20
323.75
330.20
330.20
+0.32%
314,889
0.72
Mar 10, 2025
330.40
334.90
326.45
329.15
329.15
-0.06%
234,320
0.53
Mar 07, 2025
337.70
338.50
328.70
329.35
329.35
-2.49%
299,770
0.68
Mar 06, 2025
329.80
338.90
323.25
337.75
337.75
+3.41%
809,202
1.86
Mar 05, 2025
313.90
327.20
313.75
326.60
326.60
+4.06%
485,507
1.11
Mar 04, 2025
312.70
314.90
307.95
313.85
313.85
-0.21%
312,568
0.70
Mar 03, 2025
310.95
316.85
307.75
314.50
314.50
+1.14%
270,669
0.60
Feb 28, 2025
311.85
315.50
306.70
310.95
310.95
-1.52%
512,503
1.15
Feb 27, 2025
317.95
319.35
314.40
315.75
315.75
-1.00%
186,253
0.42
Feb 25, 2025
320.10
321.65
315.75
318.95
318.95
-0.36%
550,736
1.21
Feb 24, 2025
323.60
325.50
319.50
320.10
320.10
-1.79%
188,186
0.41
Feb 21, 2025
324.95
329.70
321.45
325.95
325.95
+0.25%
518,098
1.13
Feb 20, 2025
314.35
327.15
311.15
325.15
325.15
+3.32%
330,620
0.72
Feb 19, 2025
311.55
316.20
310.45
314.70
314.70
+1.06%
364,566
0.78
Feb 18, 2025
301.95
312.40
297.45
311.40
311.40
+2.94%
547,782
1.17
Feb 17, 2025
297.05
303.10
292.70
302.50
302.50
+0.75%
234,336
0.49
Feb 14, 2025
307.30
308.00
298.45
300.25
300.25
-2.18%
309,149
0.64
Feb 13, 2025
306.25
308.55
303.30
306.95
306.95
+0.23%
526,805
1.09
Feb 12, 2025
306.05
307.45
300.00
306.25
306.25
+0.18%
356,598
0.74
Feb 11, 2025
311.25
312.10
304.10
305.70
305.70
-1.48%
506,714
0.96
Feb 10, 2025
316.90
316.90
309.10
310.30
310.30
-2.07%
180,676
0.34
Feb 07, 2025
314.35
319.30
312.50
316.85
316.85
+1.31%
117,293
0.22
Feb 06, 2025
322.00
322.45
311.45
312.75
312.75
-2.13%
309,993
0.57
Feb 05, 2025
321.45
322.90
318.40
319.55
319.55
+0.13%
736,903
1.39
Feb 04, 2025
313.35
320.35
310.50
319.15
319.15
+2.57%
356,099
0.66
Feb 03, 2025
314.00
314.05
303.95
311.15
311.15
-4.04%
866,288
1.63
Jan 31, 2025
322.70
325.75
318.00
324.25
324.25
+1.14%
412,629
0.78
Jan 30, 2025
322.95
326.90
321.15
323.10
320.60
+1.38%
228,193
0.42
Jan 29, 2025
319.00
322.60
313.45
321.20
318.71
+1.81%
427,637
0.80
Jan 28, 2025
322.10
324.05
308.20
317.95
315.49
-0.50%
872,038
1.63
Jan 27, 2025
323.70
324.50
314.50
322.05
319.56
+0.27%
437,484
0.83
Jan 24, 2025
325.00
329.85
322.20
323.70
321.20
+0.80%
280,285
0.53
Jan 23, 2025
320.25
325.10
319.55
323.65
321.14
+1.15%
169,775
0.32
Jan 22, 2025
327.45
327.45
317.45
322.45
319.96
+0.22%
372,560
0.70
Jan 21, 2025
338.40
338.40
323.85
324.25
321.74
-2.76%
1,150,544
2.21
Jan 20, 2025
326.50
336.85
324.65
336.05
333.45
+3.76%
528,027
1.02
Jan 17, 2025
326.15
329.05
322.85
326.40
323.87
+1.03%
224,961
0.44
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