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

NSE - Delayed Quote INR

NTPC Limited (NTPC.NS)

356.45
-6.75
(-1.86%)
At close: April 25 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025363.20365.80351.10356.45356.459,785,640
Apr 24, 2025363.75366.45361.60363.20363.207,491,123
Apr 23, 2025362.95364.25357.90363.80363.809,719,205
Apr 22, 2025367.05367.05359.70360.25360.2512,077,119
Apr 21, 2025365.80368.20361.80364.55364.557,375,594
Apr 17, 2025359.25365.45357.25364.00364.0012,288,196
Apr 16, 2025362.50363.00357.90359.30359.3011,541,484
Apr 15, 2025367.00368.45361.55362.50362.5017,497,327
Apr 11, 2025351.00361.50351.00360.10360.1011,246,077
Apr 9, 2025354.00354.80348.20349.35349.357,462,119
Apr 8, 2025356.85358.25350.00352.95352.9517,506,712
Apr 7, 2025328.00351.40324.00349.80349.8018,025,165
Apr 4, 2025358.85358.85348.55350.40350.4010,872,963
Apr 3, 2025351.75361.35351.75358.90358.9010,317,410
Apr 2, 2025352.15353.45347.05351.75351.7513,593,404
Apr 1, 2025352.35362.90350.85352.15352.1518,736,320
Mar 28, 2025362.00364.30356.45357.60357.6011,327,077
Mar 27, 2025353.90364.45351.00360.65360.6537,930,538
Mar 26, 2025366.95369.00353.30354.65354.6518,668,095
Mar 25, 2025369.00371.45364.15366.95366.9523,189,083
Mar 24, 2025357.00368.00353.65366.95366.9524,588,471
Mar 21, 2025342.00353.85341.75351.30351.3036,406,837
Mar 20, 2025344.70344.70340.30341.75341.7515,002,119
Mar 19, 2025339.00343.90336.35341.30341.3030,582,397
Mar 18, 2025331.65331.65331.65331.65331.65-
Mar 17, 2025332.95334.50330.50331.65331.654,353,561
Mar 13, 2025332.00334.55328.45331.90331.908,965,150
Mar 12, 2025331.00334.80326.40330.15330.156,984,859
Mar 11, 2025327.00333.25323.70330.30330.3010,299,324
Mar 10, 2025329.45334.95326.30329.40329.4011,383,132
Mar 7, 2025335.85338.75328.70329.55329.558,992,315
Mar 6, 2025329.00338.80323.20337.90337.9026,294,903
Mar 5, 2025313.55327.30313.50326.20326.2010,493,615
Mar 4, 2025311.30314.90308.00313.75313.758,734,999
Mar 3, 2025311.30317.80307.70314.40314.409,779,703
Feb 28, 2025314.00315.65306.55311.45311.4521,127,180
Feb 27, 2025315.35319.30314.50315.70315.707,302,366
Feb 25, 2025320.10321.50315.75318.70318.7010,686,112
Feb 24, 2025322.10325.40319.45320.10320.106,034,113
Feb 21, 2025323.30329.75321.55326.25326.2510,809,296
Feb 20, 2025312.55327.15311.50325.15325.1522,888,146
Feb 19, 2025311.20316.35310.60314.80314.8013,079,903
Feb 18, 2025301.15312.40297.50311.20311.2015,793,327
Feb 17, 2025297.50303.20292.80302.35302.356,464,173
Feb 14, 2025306.85308.25298.35300.35300.357,446,248
Feb 13, 2025306.15308.60303.10306.70306.709,086,906
Feb 12, 2025306.20307.50300.00306.25306.257,616,083
Feb 11, 2025312.35312.35304.15305.60305.6013,241,830
Feb 10, 2025316.50316.85309.00310.50310.506,806,132
Feb 7, 2025313.50319.25312.10316.95316.958,937,447
Feb 6, 2025322.60322.70311.40312.80312.8013,384,442
Feb 5, 2025321.00323.05318.40319.60319.6012,226,722
Feb 4, 2025314.85320.45310.30319.10319.1012,141,064
Feb 3, 2025310.10314.05304.00311.25311.2515,881,217
Feb 1, 2025326.05330.80316.75317.70317.7010,097,627
Jan 31, 2025 2.5 Dividend
Jan 31, 2025322.45326.25317.55324.00324.0013,195,557
Jan 30, 2025322.25326.80321.15323.00320.5010,375,720
Jan 29, 2025320.00322.90313.30321.25318.7616,056,888
Jan 28, 2025322.50323.85308.15318.25315.7922,008,929
Jan 27, 2025323.65325.05315.00322.20319.7113,803,855
Jan 24, 2025324.80329.90322.10323.65321.147,492,600
Jan 23, 2025321.00325.10319.55323.65321.146,477,347
Jan 22, 2025327.00327.00317.35322.40319.9011,068,145
Jan 21, 2025337.80338.25323.80324.30321.7912,774,630
Jan 20, 2025326.20337.00324.55336.05333.4517,991,880
Jan 17, 2025325.30329.00323.35326.15323.637,129,232
Jan 16, 2025324.70327.30321.65325.50322.9814,865,186
Jan 15, 2025312.55324.30312.55321.35318.8621,894,626
Jan 14, 2025300.45312.70300.20310.40308.0022,732,888
Jan 13, 2025301.10309.95296.85298.20295.8929,630,336
Jan 10, 2025320.35321.00307.60308.25305.8615,941,143
Jan 9, 2025324.05325.95319.80320.35317.8712,403,467
Jan 8, 2025330.50330.50321.85325.40322.888,993,608
Jan 7, 2025327.00330.35325.10328.60326.0613,891,401
Jan 6, 2025341.70341.70326.45327.50324.9710,538,077
Jan 3, 2025338.05344.50337.05339.85337.228,689,629
Jan 2, 2025333.65338.60330.00338.00335.3816,543,382
Jan 1, 2025333.00334.65328.80333.65331.077,843,971
Dec 31, 2024330.10334.60326.20333.35330.778,580,998
Dec 30, 2024335.00336.80327.40331.40328.8336,657,549
Dec 27, 2024336.65340.00334.20335.00332.419,090,597
Dec 26, 2024335.30337.40332.25334.65332.069,030,212
Dec 24, 2024335.10336.85331.75335.30332.707,755,462
Dec 23, 2024335.90338.25330.50333.65331.078,884,187
Dec 20, 2024337.80343.90331.00333.25330.6720,375,797
Dec 19, 2024337.00340.60335.05337.40334.7914,513,129
Dec 18, 2024349.55351.00340.00341.75339.1014,672,392
Dec 17, 2024352.00353.85347.25349.05346.3515,646,176
Dec 16, 2024357.15358.90351.70352.90350.1712,168,143
Dec 13, 2024355.75358.30348.05357.15354.3914,269,143
Dec 12, 2024366.00367.00353.00355.60352.8522,538,216
Dec 11, 2024369.25370.75364.70365.50362.679,998,662
Dec 10, 2024369.00371.20366.40369.15366.297,913,822
Dec 9, 2024370.90373.30367.75369.85366.9910,878,679
Dec 6, 2024369.45371.20368.05369.50366.649,736,086
Dec 5, 2024372.75373.95364.40369.15366.2918,758,283
Dec 4, 2024368.95375.15368.00372.75369.8622,035,954
Dec 3, 2024359.00370.00358.20367.45364.6114,205,760
Dec 2, 2024363.65363.90357.00358.20355.4312,510,350
Nov 29, 2024363.25365.40360.20363.65360.8414,280,017
Nov 28, 2024369.70371.85359.60362.05359.2516,837,860
Nov 27, 2024363.80371.60361.35369.30366.4414,225,274
Nov 26, 2024370.00370.40360.25361.65358.8511,222,231
Nov 25, 2024374.00377.20367.50368.40365.5518,388,844
Nov 22, 2024357.05367.10355.70365.45362.6215,949,254
Nov 21, 2024363.70364.35354.80356.15353.3921,276,150
Nov 19, 2024368.00378.50365.05366.70363.8617,055,094
Nov 18, 2024380.00380.00362.65366.70363.8616,383,636
Nov 14, 2024380.05385.20371.35372.50369.6215,086,601
Nov 13, 2024384.00387.60379.35381.35378.4020,602,407
Nov 12, 2024393.15394.80379.05380.30377.3610,549,517
Nov 11, 2024398.15400.90391.80392.55389.5112,243,693
Nov 8, 2024403.15404.20395.55397.65394.577,536,509
Nov 7, 2024410.90410.90402.00403.80400.677,589,295
Nov 6, 2024406.70410.80403.15408.90405.749,700,643
Nov 5, 2024400.00404.10397.15403.10399.986,665,326
Nov 4, 2024413.85414.30393.70400.95397.8513,866,505
Nov 1, 2024412.00415.45410.35411.35408.172,145,479
Oct 31, 2024 2.5 Dividend
Oct 31, 2024409.00410.65403.50408.15404.9912,204,072
Oct 30, 2024414.15414.80405.80408.50402.8612,264,297
Oct 29, 2024409.00414.30404.45412.15406.4620,284,308
Oct 28, 2024398.90406.50397.80403.90398.3211,716,022
Oct 25, 2024402.50407.50391.60398.90393.3919,642,277
Oct 24, 2024409.25415.25406.80411.90406.219,400,171
Oct 23, 2024414.00414.75401.70408.30402.6622,522,821
Oct 22, 2024422.85426.30413.45415.75410.0114,242,323
Oct 21, 2024426.05428.75419.10425.00419.139,139,781
Oct 18, 2024417.70425.95414.45424.95419.088,828,971
Oct 17, 2024423.65425.60416.60417.75411.9811,968,387
Oct 16, 2024425.30429.40421.25424.25418.396,219,440
Oct 15, 2024426.65427.20423.55426.60420.719,365,964
Oct 14, 2024424.60426.00420.00424.50418.648,483,177
Oct 11, 2024423.95426.65419.60422.50416.668,639,087
Oct 10, 2024420.70429.90420.50422.70416.8615,866,037
Oct 9, 2024424.45424.75417.00418.45412.6713,916,492
Oct 8, 2024414.00427.70411.30420.95415.1418,706,355
Oct 7, 2024430.60433.00409.05415.45409.7123,431,004
Oct 4, 2024432.90439.35426.30430.45424.5018,347,292
Oct 3, 2024432.00442.50432.00435.35429.3413,563,784
Oct 1, 2024446.00447.75438.80440.10434.0215,984,996
Sep 30, 2024436.90448.45433.60443.20437.0820,903,229
Sep 27, 2024436.00442.50433.50436.90430.8753,885,913
Sep 26, 2024437.95437.95430.55434.60428.6020,041,825
Sep 25, 2024428.10437.00425.65436.10430.0819,443,168
Sep 24, 2024431.45431.45427.00428.10422.1912,539,885
Sep 23, 2024427.50430.50425.00428.35422.4314,139,629
Sep 20, 2024428.05429.85416.55423.95418.0936,084,164
Sep 19, 2024424.00431.85420.55423.95418.0959,601,773
Sep 18, 2024418.50419.75413.00414.15408.4310,303,840
Sep 17, 2024411.85417.65410.10416.30410.5514,432,501
Sep 16, 2024402.45412.00402.00411.10405.4211,479,712
Sep 13, 2024404.85407.30399.35401.40395.8612,017,217
Sep 12, 2024391.00406.25390.65404.85399.2624,028,069
Sep 11, 2024399.00399.30387.50389.65384.2711,492,592
Sep 10, 2024390.10399.40389.75396.30390.8315,852,309
Sep 9, 2024391.20392.75385.30389.85384.4712,293,356
Sep 6, 2024403.25404.65392.70394.80389.3517,956,121
Sep 5, 2024405.35408.40401.85403.25397.6814,246,871
Sep 4, 2024400.00408.25399.90405.10399.5011,052,003
Sep 3, 2024410.50411.55405.60406.40400.797,538,160
Sep 2, 2024417.80419.10407.70410.00404.3411,107,165
Aug 30, 2024412.70419.20411.50416.20410.4522,633,988
Aug 29, 2024409.05412.60403.75409.90404.2419,014,705
Aug 28, 2024410.05414.40407.35409.05403.4015,884,745
Aug 27, 2024415.50416.20409.10409.65403.998,441,188
Aug 26, 2024402.45415.95401.95414.85409.1213,772,637
Aug 23, 2024403.35405.90399.55401.95396.4011,513,586
Aug 22, 2024409.80410.05402.25403.35397.7810,445,288
Aug 21, 2024407.50409.70405.20408.95403.309,726,854
Aug 20, 2024404.55408.20403.10406.25400.6410,126,083
Aug 19, 2024402.30407.50401.45403.10397.5310,677,045
Aug 16, 2024398.05400.95393.30398.05392.5513,844,122
Aug 14, 2024398.90400.00393.65396.35390.889,424,614
Aug 13, 2024403.00404.50395.00396.20390.7311,355,664
Aug 12, 2024410.00410.00400.10400.85395.3126,254,763
Aug 9, 2024413.80416.35408.20410.65404.9810,954,753
Aug 8, 2024416.35417.00405.80407.70402.0716,447,385
Aug 7, 2024 3.25 Dividend
Aug 7, 2024421.00421.00415.00416.30410.5515,556,736
Aug 6, 2024413.25424.95413.25415.00406.0618,230,579
Aug 5, 2024407.65415.65404.65413.25404.3542,489,503
Aug 2, 2024416.25426.30413.35419.70410.6624,233,263
Aug 1, 2024419.90424.35415.60423.45414.3328,803,487
Jul 31, 2024409.50417.40408.55416.00407.0429,727,771
Jul 30, 2024397.00412.70397.00406.95398.1934,447,139
Jul 29, 2024404.00408.30392.65393.90385.4227,751,449
Jul 26, 2024394.95399.50389.70396.30387.7720,381,410
Jul 25, 2024390.95396.30386.25392.15383.7025,973,101
Jul 24, 2024384.10395.00381.70392.60384.1536,868,466
Jul 23, 2024376.70385.65361.55382.45374.2149,882,257
Jul 22, 2024364.75377.25362.35373.50365.4618,715,538
Jul 19, 2024377.75378.00362.90364.65356.8013,330,099
Jul 18, 2024382.90382.90374.20377.75369.6115,709,153
Jul 16, 2024386.65388.75380.00380.45372.2611,893,034
Jul 15, 2024378.60388.95376.90385.65377.3422,951,140
Jul 12, 2024378.95379.40372.00377.15369.0316,151,583
Jul 11, 2024382.40383.30374.60377.10368.9819,873,143
Jul 10, 2024378.80383.80370.00381.40373.1917,715,196
Jul 9, 2024379.20380.25375.05377.05368.938,355,819
Jul 8, 2024380.85381.25376.15377.45369.328,898,299
Jul 5, 2024374.35381.25371.00379.80371.6215,946,104
Jul 4, 2024373.90380.85371.75372.95364.9214,916,930
Jul 3, 2024370.55374.25368.65372.65364.629,207,317
Jul 2, 2024372.60372.60365.15370.40362.4213,702,830
Jul 1, 2024381.75382.00367.80369.75361.7923,389,211
Jun 28, 2024377.95389.50376.70378.35370.2025,141,039
Jun 27, 2024365.05381.10364.10377.15369.0355,378,829
Jun 26, 2024363.00366.90359.65365.05357.1915,918,394
Jun 25, 2024364.25364.70357.75360.85353.0814,983,828
Jun 24, 2024357.60364.65355.55362.75354.949,335,598
Jun 21, 2024359.95362.95356.75359.80352.0517,931,844
Jun 20, 2024362.50364.90357.05357.65349.9514,338,604
Jun 19, 2024369.80370.90361.55362.50354.698,337,334
Jun 18, 2024371.80372.25368.70369.65361.6910,228,382
Jun 14, 2024370.00370.85366.10368.45360.5210,298,434
Jun 13, 2024376.40376.40367.95369.95361.9811,243,702
Jun 12, 2024369.55374.00365.40371.30363.3012,134,524
Jun 11, 2024368.75371.95364.90367.40359.4911,235,777
Jun 10, 2024365.00370.10361.80364.90357.0416,072,588
Jun 7, 2024352.00362.00347.70360.60352.8323,930,193
Jun 6, 2024347.80359.75345.00349.75342.2233,171,039
Jun 5, 2024340.00342.25315.30341.00333.6646,418,629
Jun 4, 2024391.90391.90313.95331.25324.1284,042,244
Jun 3, 2024385.00393.20373.45391.80383.3639,261,174
May 31, 2024363.45366.65355.50359.00351.2730,515,612
May 30, 2024364.00364.80357.15359.70351.9514,425,073
May 29, 2024361.50366.35360.00364.60356.7518,146,672
May 28, 2024372.60373.25364.10365.40357.5310,200,096
May 27, 2024379.95380.50368.00369.65361.6921,891,930
May 24, 2024373.00378.15368.70374.95366.8813,317,821
May 23, 2024375.05375.60369.50372.30364.2815,370,357
May 22, 2024375.00377.35370.60373.85365.8014,001,806
May 21, 2024367.00374.10365.35372.00363.9910,939,593
May 17, 2024362.45366.50360.35365.45357.588,509,179
May 16, 2024363.85363.85353.05361.45353.6713,114,162
May 15, 2024357.50363.50356.65361.35353.578,538,183
May 14, 2024350.55357.25350.30355.80348.1410,891,985
May 13, 2024355.50356.00346.50350.90343.3410,691,781
May 10, 2024347.65356.35347.55355.50347.8411,699,095
May 9, 2024356.50358.00344.85346.05338.609,043,486
May 8, 2024345.20358.50345.20355.45347.809,595,776
May 7, 2024358.25358.45346.85349.15341.6310,028,071
May 6, 2024367.80368.85354.40356.80349.1215,319,437
May 3, 2024372.30380.40360.35364.95357.0926,844,664
May 2, 2024363.20372.60363.20369.05361.1027,892,188
Apr 30, 2024364.95365.45359.30363.20355.3814,566,548
Apr 29, 2024359.70363.65356.95363.00355.1813,652,173
Apr 26, 2024360.70361.40355.00356.00348.3310,986,589
Apr 25, 2024351.00360.60349.10359.20351.4619,865,014

Related Tickers

POWERGRID.NS Power Grid Corporation of India Limited
306.50
-2.51%
 
NLCINDIA.NS NLC India Limited
237.62
-3.42%
 
CESC.NS CESC Limited
153.96
-2.93%
 
BAJEL.NS Bajel Projects Limited
175.65
-3.52%
 
POWERGRID.BO Power Grid Corporation of India Limited
306.25
-2.56%
 
DPSCLTD.NS India Power Corporation Limited
12.96
-1.59%
 
CESC.BO CESC Limited
153.90
-2.90%
 
NG.L National Grid plc
1,072.00
-0.37%
 
EVRG Evergy, Inc.
67.88
-0.59%
 
FTS Fortis Inc.
48.57
+0.04%