Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

NTPC Limited (NTPC.BO)

356.30
-6.75
(-1.86%)
At close: April 25 at 3:49:48 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025363.20365.75351.10356.30356.30430,713
Apr 24, 2025361.70366.45361.60363.05363.05171,075
Apr 23, 2025363.20364.25357.80363.75363.75285,682
Apr 22, 2025368.45368.45359.65360.40360.40269,618
Apr 21, 2025366.35368.15361.65364.40364.40579,078
Apr 17, 2025359.30365.40357.10364.10364.10571,458
Apr 16, 2025362.50362.90358.10359.30359.30473,003
Apr 15, 2025367.00368.40361.40362.50362.50660,116
Apr 11, 2025353.00361.25351.85360.10360.10391,377
Apr 9, 2025353.00355.00348.05348.75348.75275,712
Apr 8, 2025357.00358.25350.10352.95352.95803,060
Apr 7, 2025320.05351.45320.05350.00350.001,096,599
Apr 4, 2025358.65358.80348.50350.45350.45252,973
Apr 3, 2025350.35361.20350.35358.85358.85553,188
Apr 2, 2025352.50353.00347.15351.90351.90443,304
Apr 1, 2025351.15362.70350.75352.15352.15728,296
Mar 28, 2025363.00364.55356.45357.65357.65798,300
Mar 27, 2025354.00364.40351.15360.80360.80378,756
Mar 26, 2025367.15368.90353.15354.15354.151,087,849
Mar 25, 2025370.95371.10364.15367.15367.15975,224
Mar 24, 2025358.70368.00353.75367.35367.35523,800
Mar 21, 2025342.90353.65341.55351.15351.15398,429
Mar 20, 2025343.40344.60340.35341.65341.65360,327
Mar 19, 2025339.00343.90336.65341.20341.20436,952
Mar 18, 2025333.00337.90331.45337.40337.40156,183
Mar 17, 2025332.15334.45330.60331.60331.60140,007
Mar 13, 2025332.35334.45328.50331.70331.70172,625
Mar 12, 2025331.00334.75326.40330.10330.10159,933
Mar 11, 2025327.00333.20323.75330.20330.20314,889
Mar 10, 2025330.40334.90326.45329.15329.15234,320
Mar 7, 2025337.70338.50328.70329.35329.35299,770
Mar 6, 2025329.80338.90323.25337.75337.75809,202
Mar 5, 2025313.90327.20313.75326.60326.60485,507
Mar 4, 2025312.70314.90307.95313.85313.85312,568
Mar 3, 2025310.95316.85307.75314.50314.50270,669
Feb 28, 2025311.85315.50306.70310.95310.95512,503
Feb 27, 2025317.95319.35314.40315.75315.75186,253
Feb 25, 2025320.10321.65315.75318.95318.95550,736
Feb 24, 2025323.60325.50319.50320.10320.10188,186
Feb 21, 2025324.95329.70321.45325.95325.95518,098
Feb 20, 2025314.35327.15311.15325.15325.15330,620
Feb 19, 2025311.55316.20310.45314.70314.70364,566
Feb 18, 2025301.95312.40297.45311.40311.40547,782
Feb 17, 2025297.05303.10292.70302.50302.50234,336
Feb 14, 2025307.30308.00298.45300.25300.25309,149
Feb 13, 2025306.25308.55303.30306.95306.95526,805
Feb 12, 2025306.05307.45300.00306.25306.25356,598
Feb 11, 2025311.25312.10304.10305.70305.70506,714
Feb 10, 2025316.90316.90309.10310.30310.30180,676
Feb 7, 2025314.35319.30312.50316.85316.85117,293
Feb 6, 2025322.00322.45311.45312.75312.75309,993
Feb 5, 2025321.45322.90318.40319.55319.55736,903
Feb 4, 2025313.35320.35310.50319.15319.15356,099
Feb 3, 2025314.00314.05303.95311.15311.15866,288
Feb 1, 2025326.90330.80316.55317.65317.65662,819
Jan 31, 2025 2.5 Dividend
Jan 31, 2025322.70325.75318.00324.25324.25412,629
Jan 30, 2025322.95326.90321.15323.10320.60228,193
Jan 29, 2025319.00322.60313.45321.20318.71427,637
Jan 28, 2025322.10324.05308.20317.95315.49872,038
Jan 27, 2025323.70324.50314.50322.05319.56437,484
Jan 24, 2025325.00329.85322.20323.70321.20280,285
Jan 23, 2025320.25325.10319.55323.65321.15169,775
Jan 22, 2025327.45327.45317.45322.45319.96372,560
Jan 21, 2025338.40338.40323.85324.25321.741,150,544
Jan 20, 2025326.50336.85324.65336.05333.45528,027
Jan 17, 2025326.15329.05322.85326.40323.87224,961
Jan 16, 2025326.35327.30321.80325.60323.08289,111
Jan 15, 2025312.90324.20312.90321.25318.76882,729
Jan 14, 2025299.25312.80299.25310.85308.44817,933
Jan 13, 2025301.75310.00296.85298.25295.941,341,504
Jan 10, 2025320.70320.70307.45308.20305.82347,092
Jan 9, 2025325.35326.10319.85320.30317.82177,006
Jan 8, 2025330.20330.30322.00325.35322.83331,416
Jan 7, 2025326.65330.40325.10328.85326.31394,949
Jan 6, 2025342.35342.35326.50327.45324.92628,795
Jan 3, 2025338.45344.50337.15339.85337.22600,405
Jan 2, 2025338.95338.95330.00338.00335.38473,857
Jan 1, 2025334.00334.60328.95333.60331.02296,789
Dec 31, 2024330.45334.65326.40333.40330.82357,398
Dec 30, 2024335.60336.80327.55331.30328.74351,940
Dec 27, 2024337.60340.00334.30335.00332.41224,861
Dec 26, 2024335.75337.35332.35334.45331.86284,403
Dec 24, 2024335.50336.85331.80335.45332.85255,098
Dec 23, 2024336.10338.30330.40333.65331.07370,101
Dec 20, 2024338.00343.80331.35333.30330.72615,959
Dec 19, 2024335.45340.50335.25337.65335.04506,813
Dec 18, 2024350.55350.80340.05341.95339.30395,745
Dec 17, 2024352.10353.70347.55349.25346.55380,243
Dec 16, 2024357.30358.05351.75352.85350.12450,285
Dec 13, 2024356.00358.10348.05357.30354.54526,798
Dec 12, 2024368.45368.45353.05355.45352.70701,399
Dec 11, 2024369.95370.95364.80365.55362.72179,387
Dec 10, 2024369.15371.35366.40368.80365.95331,005
Dec 9, 2024373.95373.95367.80369.85366.99421,537
Dec 6, 2024369.95371.20368.30369.45366.59274,132
Dec 5, 2024373.75373.80364.45369.05366.19372,039
Dec 4, 2024369.00375.00368.00372.70369.82604,699
Dec 3, 2024359.90370.00358.20367.50364.66776,924
Dec 2, 2024362.05363.40357.00358.20355.43493,485
Nov 29, 2024364.65365.20360.30363.85361.03342,210
Nov 28, 2024370.35371.75359.80361.90359.10344,760
Nov 27, 2024364.35371.50361.40369.20366.34867,123
Nov 26, 2024369.70370.20360.00361.65358.85497,036
Nov 25, 2024374.15377.10367.55368.65365.80455,167
Nov 22, 2024357.30367.00355.60365.70362.87506,078
Nov 21, 2024365.95365.95354.80356.10353.34733,972
Nov 19, 2024368.85378.45364.80366.10363.27736,487
Nov 18, 2024380.85380.85362.70366.70363.86753,583
Nov 14, 2024381.85385.20371.50372.50369.62603,932
Nov 13, 2024386.00387.50379.50380.85377.90620,051
Nov 12, 2024393.10395.30379.15380.05377.11419,010
Nov 11, 2024398.55400.90391.60392.45389.413,149,897
Nov 8, 2024403.90403.90395.55397.70394.62559,751
Nov 7, 2024411.45411.45401.90404.00400.87342,912
Nov 6, 2024407.40410.75403.15408.90405.74546,640
Nov 4, 2024417.00417.00393.95400.85397.75654,019
Nov 1, 2024412.95415.00410.50411.50408.32104,354
Oct 31, 2024 2.5 Dividend
Oct 31, 2024409.70410.75403.55408.10404.94507,899
Oct 29, 2024411.85414.00404.55412.25409.06767,556
Oct 28, 2024398.85406.35398.05403.75400.63260,252
Oct 25, 2024402.50407.60391.70398.85395.76763,427
Oct 24, 2024408.60415.15407.00411.75408.56196,856
Oct 23, 2024414.00414.85401.80408.25405.09334,202
Oct 22, 2024423.35426.20413.55415.50412.29425,537
Oct 21, 2024426.00428.75419.20425.10421.81174,946
Oct 18, 2024417.75425.95414.40424.75421.46388,648
Oct 17, 2024424.15425.80416.75417.45414.22271,836
Oct 16, 2024425.85429.45421.50424.20420.92158,113
Oct 15, 2024426.05427.10423.60426.30423.00228,749
Oct 14, 2024423.05426.00420.05424.35421.07173,904
Oct 11, 2024424.00426.50419.50422.45419.18616,462
Oct 10, 2024420.70429.85420.70423.00419.73562,893
Oct 9, 2024424.50424.75417.05418.45415.21387,019
Oct 8, 2024414.60427.50411.30421.00417.74405,265
Oct 7, 2024431.00432.95409.15415.10411.89475,141
Oct 4, 2024433.00439.30426.45430.15426.821,237,111
Oct 3, 2024431.30442.60431.30435.40432.03443,247
Oct 1, 2024446.45447.85438.90440.00436.60419,408
Sep 30, 2024436.95448.30433.75443.10439.671,249,923
Sep 27, 2024436.00442.40433.15437.55434.16953,361
Sep 26, 2024437.90437.90430.55434.40431.04752,034
Sep 25, 2024429.75437.15425.60436.30432.92672,476
Sep 24, 2024431.95431.95426.95428.00424.69471,271
Sep 23, 2024429.75430.40425.20428.30424.99870,138
Sep 20, 2024431.40431.40416.60424.15420.872,415,804
Sep 19, 2024425.50431.85420.30424.00420.721,958,351
Sep 18, 2024419.20419.75413.00413.85410.65473,870
Sep 17, 2024412.45417.65410.10416.25413.03419,410
Sep 16, 2024403.30411.95402.30411.05407.87363,593
Sep 13, 2024405.45407.05399.30401.25398.151,117,531
Sep 12, 2024391.95406.40391.35404.80401.67916,961
Sep 11, 2024399.30399.30387.50389.70386.68807,823
Sep 10, 2024390.00399.55389.70396.70393.63767,102
Sep 9, 2024390.30392.80385.25389.95386.93554,597
Sep 6, 2024403.00404.60392.70395.15392.09996,536
Sep 5, 2024405.75408.40401.95403.55400.43915,170
Sep 4, 2024399.15408.25399.15405.00401.874,113,732
Sep 3, 2024410.30411.15405.65406.30403.16359,281
Sep 2, 2024418.95419.15407.65409.85406.68534,157
Aug 30, 2024412.80419.00411.40416.40413.18890,825
Aug 29, 2024409.05412.50403.60410.00406.83569,236
Aug 28, 2024411.40414.45407.85409.05405.88962,371
Aug 26, 2024402.90415.80401.20414.75411.54918,128
Aug 23, 2024404.45405.80399.65401.80398.69687,321
Aug 22, 2024409.85410.00402.40403.50400.38153,786
Aug 21, 2024408.65409.60405.30408.70405.54402,060
Aug 20, 2024404.95408.25403.20406.30403.16614,192
Aug 19, 2024402.85407.50401.10402.90399.781,139,852
Aug 16, 2024398.95400.80393.40398.15395.07674,158
Aug 14, 2024399.65400.00393.55396.25393.18162,387
Aug 13, 2024403.40404.50395.00395.85392.79310,925
Aug 12, 2024410.20410.20399.85400.35397.25976,723
Aug 9, 2024414.70416.40408.10410.20407.03714,541
Aug 8, 2024416.80417.05405.95407.40404.25539,246
Aug 7, 2024 3.25 Dividend
Aug 7, 2024422.75422.75414.95416.35413.131,715,063
Aug 6, 2024412.20425.00412.20414.90408.46738,626
Aug 5, 2024406.95415.45404.65413.20406.793,093,419
Aug 2, 2024419.75426.35413.30419.65413.141,144,229
Aug 1, 2024420.00424.20415.65423.35416.781,160,502
Jul 31, 2024413.70417.40409.15416.05409.60775,105
Jul 30, 2024398.00412.60396.35406.90400.591,023,115
Jul 29, 2024404.45408.20392.50393.85387.741,360,982
Jul 26, 2024395.00399.50389.90396.50390.351,184,501
Jul 25, 2024391.40396.40386.65392.05385.971,851,206
Jul 24, 2024382.40395.00382.00392.55386.461,871,690
Jul 23, 2024377.95385.35361.45382.35376.422,246,186
Jul 22, 2024365.00377.25362.20373.55367.76888,050
Jul 19, 2024377.75377.90362.75364.50358.851,746,453
Jul 18, 2024383.10383.20374.30377.75371.891,326,649
Jul 16, 2024386.70388.75380.00380.45374.55590,672
Jul 15, 2024379.25388.45376.85385.65379.672,642,565
Jul 12, 2024378.55379.60372.00377.25371.401,316,306
Jul 11, 2024382.50383.30374.75377.25371.40718,320
Jul 10, 2024377.05383.80369.90381.60375.68508,138
Jul 9, 2024379.70380.20375.00377.00371.15448,228
Jul 8, 2024381.85381.85376.30377.55371.69588,060
Jul 5, 2024374.65381.30371.20379.85373.96995,942
Jul 4, 2024374.65380.70371.85372.90367.12471,944
Jul 3, 2024371.65374.20368.75372.60366.82228,465
Jul 2, 2024371.10372.45365.20370.30364.56571,016
Jul 1, 2024381.90381.90367.80369.90364.16904,846
Jun 28, 2024378.00389.50376.85378.35372.481,119,701
Jun 27, 2024364.95381.00364.40376.60370.76698,754
Jun 26, 2024362.05366.90359.70364.95359.29387,840
Jun 25, 2024365.00365.00357.75360.85355.25420,344
Jun 24, 2024358.00364.55355.50362.75357.12725,814
Jun 21, 2024361.80362.90356.90359.70354.121,459,894
Jun 20, 2024364.65364.65357.25357.90352.35243,878
Jun 19, 2024370.00370.75361.75362.45356.83525,973
Jun 18, 2024372.95372.95368.55369.80364.06288,133
Jun 14, 2024369.95370.35366.00368.40362.69601,735
Jun 13, 2024376.00376.00368.05369.95364.21540,528
Jun 12, 2024369.95373.95365.25371.35365.59642,791
Jun 11, 2024369.55372.00365.00367.60361.90318,979
Jun 10, 2024365.65370.00361.75364.55358.90861,994
Jun 7, 2024352.40362.15347.65360.70355.111,901,927
Jun 6, 2024348.30359.80345.10350.00344.57834,571
Jun 5, 2024341.00342.30315.20340.95335.661,617,115
Jun 4, 2024395.00395.00313.80331.40326.264,388,055
Jun 3, 2024384.10393.75374.00391.95385.871,272,716
May 31, 2024363.85366.70355.45358.90353.331,148,895
May 30, 2024364.90364.90357.25360.00354.421,289,407
May 29, 2024362.20366.35360.05364.60358.95269,818
May 28, 2024373.20373.50364.25365.30359.63332,600
May 27, 2024381.25381.25368.00369.60363.871,173,773
May 24, 2024373.65378.00368.70374.85369.041,026,959
May 23, 2024375.60375.60369.55372.30366.531,519,668
May 22, 2024375.65377.35370.65373.90368.10484,476
May 21, 2024367.00374.15365.00371.90366.131,113,316
May 17, 2024362.05366.60360.35365.40359.73694,709
May 16, 2024364.95364.95353.00361.40355.79472,376
May 15, 2024358.00363.50356.55361.35355.75571,037
May 14, 2024350.75357.20350.75355.85350.33731,164
May 13, 2024355.70355.75346.50350.90345.46360,722
May 10, 2024348.50356.25347.95355.70350.18742,235
May 9, 2024357.00358.00344.95346.00340.63393,640
May 8, 2024345.10358.50345.10355.65350.13338,492
May 7, 2024358.00358.05346.95349.05343.64274,869
May 6, 2024368.00368.75354.45356.65351.12634,085
May 3, 2024372.70380.40360.55365.10359.441,648,449
May 2, 2024363.65372.55363.40369.35363.62742,777
Apr 30, 2024365.00365.50359.35363.10357.47500,058
Apr 29, 2024360.00363.55357.10363.10357.47756,284
Apr 26, 2024360.25361.40355.05355.75350.23580,100
Apr 25, 2024351.40360.60349.05358.30352.74422,199