NSE - Free Realtime Quote INR

NTPC Limited (NTPC.NS)

Compare
330.80
-5.25
(-1.56%)
As of 11:37:14 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 2025337.80338.25329.30330.80330.803,970,191
Jan 20, 2025326.20337.00324.55336.05336.0517,991,880
Jan 17, 2025325.30329.00323.35326.15326.157,129,232
Jan 16, 2025324.70327.30321.65325.50325.5014,865,186
Jan 15, 2025312.55324.30312.55321.35321.3521,894,626
Jan 14, 2025300.45312.70300.20310.40310.4022,732,888
Jan 13, 2025301.10309.95296.85298.20298.2029,630,336
Jan 10, 2025320.35321.00307.60308.25308.2515,941,143
Jan 9, 2025324.05325.95319.80320.35320.3512,403,467
Jan 8, 2025330.50330.50321.85325.40325.408,993,608
Jan 7, 2025327.00330.35325.10328.60328.6013,891,401
Jan 6, 2025341.70341.70326.45327.50327.5010,538,077
Jan 3, 2025338.05344.50337.05339.85339.858,689,629
Jan 2, 2025333.65338.60330.00338.00338.0016,543,382
Jan 1, 2025333.00334.65328.80333.65333.657,843,971
Dec 31, 2024330.10334.60326.20333.35333.358,580,998
Dec 30, 2024335.00336.80327.40331.40331.4036,657,549
Dec 27, 2024336.65340.00334.20335.00335.009,090,597
Dec 26, 2024335.30337.40332.25334.65334.659,030,212
Dec 24, 2024335.10336.85331.75335.30335.307,755,462
Dec 23, 2024335.90338.25330.50333.65333.658,884,187
Dec 20, 2024337.80343.90331.00333.25333.2520,375,797
Dec 19, 2024337.00340.60335.05337.40337.4014,513,129
Dec 18, 2024349.55351.00340.00341.75341.7514,672,392
Dec 17, 2024352.00353.85347.25349.05349.0515,646,176
Dec 16, 2024357.15358.90351.70352.90352.9012,168,143
Dec 13, 2024355.75358.30348.05357.15357.1514,269,143
Dec 12, 2024366.00367.00353.00355.60355.6022,538,216
Dec 11, 2024369.25370.75364.70365.50365.509,998,662
Dec 10, 2024369.00371.20366.40369.15369.157,913,822
Dec 9, 2024370.90373.30367.75369.85369.8510,878,679
Dec 6, 2024369.45371.20368.05369.50369.509,736,086
Dec 5, 2024372.75373.95364.40369.15369.1518,758,283
Dec 4, 2024368.95375.15368.00372.75372.7522,035,954
Dec 3, 2024359.00370.00358.20367.45367.4514,205,760
Dec 2, 2024363.65363.90357.00358.20358.2012,510,350
Nov 29, 2024363.25365.40360.20363.65363.6514,280,017
Nov 28, 2024369.70371.85359.60362.05362.0516,837,860
Nov 27, 2024363.80371.60361.35369.30369.3014,225,274
Nov 26, 2024370.00370.40360.25361.65361.6511,222,231
Nov 25, 2024374.00377.20367.50368.40368.4018,388,844
Nov 22, 2024357.05367.10355.70365.45365.4515,949,254
Nov 21, 2024363.70364.35354.80356.15356.1521,276,150
Nov 19, 2024368.00378.50365.05366.70366.7017,055,094
Nov 18, 2024380.00380.00362.65366.70366.7016,383,636
Nov 14, 2024380.05385.20371.35372.50372.5015,086,601
Nov 13, 2024384.00387.60379.35381.35381.3520,602,407
Nov 12, 2024393.15394.80379.05380.30380.3010,549,517
Nov 11, 2024398.15400.90391.80392.55392.5512,243,693
Nov 8, 2024403.15404.20395.55397.65397.657,536,509
Nov 7, 2024410.90410.90402.00403.80403.807,589,295
Nov 6, 2024406.70410.80403.15408.90408.909,700,643
Nov 5, 2024400.00404.10397.15403.10403.106,665,326
Nov 4, 2024413.85414.30393.70400.95400.9513,866,505
Nov 1, 2024412.00415.45410.35411.35411.352,145,479
Oct 31, 2024 2.50 Dividend
Oct 31, 2024409.00410.65403.50408.15408.1512,204,072
Oct 30, 2024414.15414.80405.80408.50406.0012,264,297
Oct 29, 2024409.00414.30404.45412.15409.6320,284,308
Oct 28, 2024398.90406.50397.80403.90401.4311,716,022
Oct 25, 2024402.50407.50391.60398.90396.4619,642,277
Oct 24, 2024409.25415.25406.80411.90409.389,400,171
Oct 23, 2024414.00414.75401.70408.30405.8022,522,821
Oct 22, 2024422.85426.30413.45415.75413.2114,242,323
Oct 21, 2024426.05428.75419.10425.00422.409,139,781
Oct 18, 2024417.70425.95414.45424.95422.358,828,971
Oct 17, 2024423.65425.60416.60417.75415.1911,968,387
Oct 16, 2024425.30429.40421.25424.25421.656,219,440
Oct 15, 2024426.65427.20423.55426.60423.999,365,964
Oct 14, 2024424.60426.00420.00424.50421.908,483,177
Oct 11, 2024423.95426.65419.60422.50419.918,639,087
Oct 10, 2024420.70429.90420.50422.70420.1115,866,037
Oct 9, 2024424.45424.75417.00418.45415.8913,916,492
Oct 8, 2024414.00427.70411.30420.95418.3718,706,355
Oct 7, 2024430.60433.00409.05415.45412.9123,431,004
Oct 4, 2024432.90439.35426.30430.45427.8218,347,292
Oct 3, 2024432.00442.50432.00435.35432.6913,563,784
Oct 1, 2024446.00447.75438.80440.10437.4115,984,996
Sep 30, 2024436.90448.45433.60443.20440.4920,903,229
Sep 27, 2024436.00442.50433.50436.90434.2353,885,913
Sep 26, 2024437.95437.95430.55434.60431.9420,041,825
Sep 25, 2024428.10437.00425.65436.10433.4319,443,168
Sep 24, 2024431.45431.45427.00428.10425.4812,539,885
Sep 23, 2024427.50430.50425.00428.35425.7314,139,629
Sep 20, 2024428.05429.85416.55423.95421.3636,084,164
Sep 19, 2024424.00431.85420.55423.95421.3659,601,773
Sep 18, 2024418.50419.75413.00414.15411.6210,303,840
Sep 17, 2024411.85417.65410.10416.30413.7514,432,501
Sep 16, 2024402.45412.00402.00411.10408.5811,479,712
Sep 13, 2024404.85407.30399.35401.40398.9412,017,217
Sep 12, 2024391.00406.25390.65404.85402.3724,028,069
Sep 11, 2024399.00399.30387.50389.65387.2711,492,592
Sep 10, 2024390.10399.40389.75396.30393.8715,852,309
Sep 9, 2024391.20392.75385.30389.85387.4612,293,356
Sep 6, 2024403.25404.65392.70394.80392.3817,956,121
Sep 5, 2024405.35408.40401.85403.25400.7814,246,871
Sep 4, 2024400.00408.25399.90405.10402.6211,052,003
Sep 3, 2024410.50411.55405.60406.40403.917,538,160
Sep 2, 2024417.80419.10407.70410.00407.4911,107,165
Aug 30, 2024412.70419.20411.50416.20413.6522,633,988
Aug 29, 2024409.05412.60403.75409.90407.3919,014,705
Aug 28, 2024410.05414.40407.35409.05406.5515,884,745
Aug 27, 2024415.50416.20409.10409.65407.148,441,188
Aug 26, 2024402.45415.95401.95414.85412.3113,772,637
Aug 23, 2024403.35405.90399.55401.95399.4911,513,586
Aug 22, 2024409.80410.05402.25403.35400.8810,445,288
Aug 21, 2024407.50409.70405.20408.95406.459,726,854
Aug 20, 2024404.55408.20403.10406.25403.7610,126,083
Aug 19, 2024402.30407.50401.45403.10400.6310,677,045
Aug 16, 2024398.05400.95393.30398.05395.6113,844,122
Aug 14, 2024398.90400.00393.65396.35393.929,424,614
Aug 13, 2024403.00404.50395.00396.20393.7811,355,664
Aug 12, 2024410.00410.00400.10400.85398.4026,254,763
Aug 9, 2024413.80416.35408.20410.65408.1410,954,753
Aug 8, 2024416.35417.00405.80407.70405.2016,447,385
Aug 7, 2024 3.25 Dividend
Aug 7, 2024421.00421.00415.00416.30413.7515,556,736
Aug 6, 2024413.25424.95413.25415.00409.2318,230,579
Aug 5, 2024407.65415.65404.65413.25407.5042,489,503
Aug 2, 2024416.25426.30413.35419.70413.8624,233,263
Aug 1, 2024419.90424.35415.60423.45417.5628,803,487
Jul 31, 2024409.50417.40408.55416.00410.2229,727,771
Jul 30, 2024397.00412.70397.00406.95401.2934,447,139
Jul 29, 2024404.00408.30392.65393.90388.4227,751,449
Jul 26, 2024394.95399.50389.70396.30390.7920,381,410
Jul 25, 2024390.95396.30386.25392.15386.7025,973,101
Jul 24, 2024384.10395.00381.70392.60387.1436,868,466
Jul 23, 2024376.70385.65361.55382.45377.1349,882,257
Jul 22, 2024364.75377.25362.35373.50368.3118,715,538
Jul 19, 2024377.75378.00362.90364.65359.5813,330,099
Jul 18, 2024382.90382.90374.20377.75372.5015,709,153
Jul 16, 2024386.65388.75380.00380.45375.1611,893,034
Jul 15, 2024378.60388.95376.90385.65380.2922,951,140
Jul 12, 2024378.95379.40372.00377.15371.9116,151,583
Jul 11, 2024382.40383.30374.60377.10371.8619,873,143
Jul 10, 2024378.80383.80370.00381.40376.1017,715,196
Jul 9, 2024379.20380.25375.05377.05371.818,355,819
Jul 8, 2024380.85381.25376.15377.45372.208,898,299
Jul 5, 2024374.35381.25371.00379.80374.5215,946,104
Jul 4, 2024373.90380.85371.75372.95367.7614,916,930
Jul 3, 2024370.55374.25368.65372.65367.479,207,317
Jul 2, 2024372.60372.60365.15370.40365.2513,702,830
Jul 1, 2024381.75382.00367.80369.75364.6123,389,211
Jun 28, 2024377.95389.50376.70378.35373.0925,141,039
Jun 27, 2024365.05381.10364.10377.15371.9155,378,829
Jun 26, 2024363.00366.90359.65365.05359.9715,918,394
Jun 25, 2024364.25364.70357.75360.85355.8314,983,828
Jun 24, 2024357.60364.65355.55362.75357.719,335,598
Jun 21, 2024359.95362.95356.75359.80354.8017,931,844
Jun 20, 2024362.50364.90357.05357.65352.6814,338,604
Jun 19, 2024369.80370.90361.55362.50357.468,337,334
Jun 18, 2024371.80372.25368.70369.65364.5110,228,382
Jun 14, 2024370.00370.85366.10368.45363.3310,298,434
Jun 13, 2024376.40376.40367.95369.95364.8111,243,702
Jun 12, 2024369.55374.00365.40371.30366.1412,134,524
Jun 11, 2024368.75371.95364.90367.40362.2911,235,777
Jun 10, 2024365.00370.10361.80364.90359.8316,072,588
Jun 7, 2024352.00362.00347.70360.60355.5923,930,193
Jun 6, 2024347.80359.75345.00349.75344.8933,171,039
Jun 5, 2024340.00342.25315.30341.00336.2646,418,629
Jun 4, 2024391.90391.90313.95331.25326.6484,042,244
Jun 3, 2024385.00393.20373.45391.80386.3539,261,174
May 31, 2024363.45366.65355.50359.00354.0130,515,612
May 30, 2024364.00364.80357.15359.70354.7014,425,073
May 29, 2024361.50366.35360.00364.60359.5318,146,672
May 28, 2024372.60373.25364.10365.40360.3210,200,096
May 27, 2024379.95380.50368.00369.65364.5121,891,930
May 24, 2024373.00378.15368.70374.95369.7413,317,821
May 23, 2024375.05375.60369.50372.30367.1215,370,357
May 22, 2024375.00377.35370.60373.85368.6514,001,806
May 21, 2024367.00374.10365.35372.00366.8310,939,593
May 17, 2024362.45366.50360.35365.45360.378,509,179
May 16, 2024363.85363.85353.05361.45356.4213,114,162
May 15, 2024357.50363.50356.65361.35356.338,538,183
May 14, 2024350.55357.25350.30355.80350.8510,891,985
May 13, 2024355.50356.00346.50350.90346.0210,691,781
May 10, 2024347.65356.35347.55355.50350.5611,699,095
May 9, 2024356.50358.00344.85346.05341.249,043,486
May 8, 2024345.20358.50345.20355.45350.519,595,776
May 7, 2024358.25358.45346.85349.15344.3010,028,071
May 6, 2024367.80368.85354.40356.80351.8415,319,437
May 3, 2024372.30380.40360.35364.95359.8826,844,664
May 2, 2024363.20372.60363.20369.05363.9227,892,188
Apr 30, 2024364.95365.45359.30363.20358.1514,566,548
Apr 29, 2024359.70363.65356.95363.00357.9513,652,173
Apr 26, 2024360.70361.40355.00356.00351.0510,986,589
Apr 25, 2024351.00360.60349.10359.20354.2119,865,014
Apr 24, 2024349.80353.15347.30351.65346.7611,132,307
Apr 23, 2024346.00348.65344.00347.15342.3214,651,106
Apr 22, 2024355.00355.00341.90342.90338.1337,382,916
Apr 19, 2024343.10352.40343.00350.55345.6812,867,942
Apr 18, 2024359.55361.25349.20351.15346.2722,966,560
Apr 16, 2024361.00361.95354.60359.25354.2615,328,939
Apr 15, 2024355.50366.00352.80361.15356.1318,126,999
Apr 12, 2024362.50374.50361.00361.75356.7230,924,494
Apr 10, 2024364.10368.35361.35362.50357.4612,886,638
Apr 9, 2024365.00366.90360.35362.90357.8510,010,148
Apr 8, 2024355.60366.00353.25363.50358.4511,447,140
Apr 5, 2024356.40358.20351.55354.55349.6211,208,130
Apr 4, 2024355.00362.70352.65354.65349.7228,962,927
Apr 3, 2024344.35354.10342.00351.25346.3721,679,943
Apr 2, 2024343.00345.60340.75344.80340.019,745,257
Apr 1, 2024339.00344.40336.15342.35337.598,580,656
Mar 28, 2024331.90340.00330.30335.80331.1319,868,037
Mar 27, 2024332.00334.10326.30331.60326.9945,209,520
Mar 26, 2024320.10330.30320.10329.10324.5211,208,959
Mar 22, 2024324.50327.25321.15324.75320.2314,709,219
Mar 21, 2024317.25326.35317.00325.00320.4823,370,426
Mar 20, 2024316.00317.45308.30313.65309.2910,026,655
Mar 19, 2024314.30317.90310.10313.45309.0913,388,060
Mar 18, 2024317.10322.90314.95317.15312.7413,690,352
Mar 15, 2024322.65326.05305.75316.30311.9043,285,007
Mar 14, 2024321.05326.95316.50321.85317.3820,859,127
Mar 13, 2024343.85344.50319.50322.50318.0223,722,232
Mar 12, 2024348.00349.45342.55344.75339.969,637,912
Mar 11, 2024352.25353.15346.70347.95343.1110,664,917
Mar 7, 2024352.00353.90349.70352.20347.309,172,926
Mar 6, 2024359.45359.45345.00351.95347.0613,120,921
Mar 5, 2024354.90359.95353.55358.25353.2715,918,221
Mar 4, 2024348.00358.30345.75353.85348.9338,075,510
Mar 1, 2024335.60344.35335.00343.50338.7213,027,254
Feb 29, 2024333.30336.00330.60335.60330.9313,149,469
Feb 28, 2024335.70336.50331.80333.30328.6712,977,628
Feb 27, 2024336.10338.00334.10336.10331.438,882,923
Feb 26, 2024338.00338.50334.55337.60332.917,711,995
Feb 23, 2024340.00340.00334.85337.75333.059,665,454
Feb 22, 2024339.00340.25330.60339.55334.8316,083,122
Feb 21, 2024347.00348.05334.70336.10331.4317,751,633
Feb 20, 2024340.60346.50337.80345.70340.8919,340,526
Feb 19, 2024340.40341.90337.50338.75334.048,496,898
Feb 16, 2024341.90342.95336.80337.75333.0520,307,449
Feb 15, 2024331.00340.90330.15339.25334.5321,973,316
Feb 14, 2024320.90329.35318.35328.00323.4414,085,723
Feb 13, 2024318.55323.95315.90321.55317.0815,426,888
Feb 12, 2024326.15326.70314.50316.15311.7511,714,289
Feb 9, 2024332.95335.00319.60324.90320.3818,304,439
Feb 8, 2024333.95335.25328.00330.90326.3017,754,869
Feb 7, 2024337.90337.90329.65330.70326.108,080,437
Feb 6, 2024 3.25 Dividend
Feb 6, 2024336.00336.00329.00334.20329.5512,024,661
Feb 5, 2024338.00341.05333.05336.10328.2219,651,482
Feb 2, 2024324.00333.70323.10332.50324.7132,346,639
Feb 1, 2024320.05326.95317.10322.00314.4524,020,951
Jan 31, 2024318.55320.00312.60317.50310.0620,931,224
Jan 30, 2024321.85323.95314.50315.45308.0620,918,448
Jan 29, 2024317.80325.75316.15324.55316.9424,694,773
Jan 25, 2024310.00317.20309.20314.75307.3732,525,422
Jan 24, 2024302.95310.70298.25308.85301.6123,922,028
Jan 23, 2024313.45315.30300.30302.60295.5121,652,362

Related Tickers

POWERGRID.NS Power Grid Corporation of India Limited
304.45
-0.59%
 
NLCINDIA.NS NLC India Limited
235.63
+1.64%
 
CESC.NS CESC Limited
150.41
-1.99%
 
DPSCLTD.NS India Power Corporation Limited
16.15
+0.12%
 
POWERGRID.BO Power Grid Corporation of India Limited
304.05
-0.78%
 
GIPCL.NS Gujarat Industries Power Company Limited
208.50
-2.02%
 
BAJEL.NS Bajel Projects Limited
247.10
-1.06%
 
IDA IDACORP, Inc.
110.32
+0.13%
 
5347.KL Tenaga Nasional Berhad
13.68
-0.73%
 
OGE OGE Energy Corp.
42.57
+0.47%