NTPC.NS Historical Prices | NTPC LTD Stock

BSE

0.15% NSE

0.28%

NTPC Ltd. (NTPC.NS)

-NSE

150.00 1.50(1.01%) 24 May 3:30PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May, 2013	151.00	151.35	149.10	150.00	3,368,800	150.00
23 May, 2013	153.35	155.00	147.95	148.50	5,396,000	148.50
22 May, 2013	153.00	155.90	152.10	154.75	3,006,000	154.75
21 May, 2013	159.05	159.55	151.40	152.30	4,640,100	152.30
20 May, 2013	160.15	160.95	158.55	159.55	6,610,600	159.55
17 May, 2013	156.10	161.00	156.10	159.90	7,327,600	159.90
16 May, 2013	157.30	159.00	155.85	156.45	5,753,400	156.45
15 May, 2013	154.20	158.00	154.15	157.30	6,705,500	157.30
14 May, 2013	154.10	155.00	152.85	153.95	5,142,900	153.95
13 May, 2013	154.00	155.95	152.80	153.85	3,340,700	153.85
10 May, 2013	156.50	160.00	153.30	155.00	7,540,500	155.00
9 May, 2013	156.00	157.90	155.00	156.30	1,824,900	156.30
8 May, 2013	157.85	158.50	155.45	156.40	2,845,600	156.40
7 May, 2013	158.90	160.50	156.20	157.85	6,745,800	157.85
6 May, 2013	158.75	161.00	156.30	157.20	6,294,300	157.20
3 May, 2013	159.60	162.90	158.90	159.30	10,176,000	159.30
2 May, 2013	156.50	161.00	156.50	160.25	9,404,200	160.25
1 May, 2013	157.35	157.35	157.35	157.35	0	157.35
30 Apr, 2013	156.95	158.00	155.65	157.35	5,608,300	157.35
29 Apr, 2013	155.00	157.00	155.00	156.00	4,830,300	156.00
26 Apr, 2013	155.00	157.70	153.35	154.90	7,544,700	154.90
25 Apr, 2013	148.55	155.90	148.55	155.25	18,633,100	155.25
24 Apr, 2013	149.05	149.05	149.05	149.05	0	149.05
23 Apr, 2013	149.00	149.70	148.05	149.05	5,058,500	149.05
22 Apr, 2013	145.05	149.50	145.05	148.95	4,318,700	148.95
19 Apr, 2013	145.85	145.85	145.85	145.85	0	145.85
18 Apr, 2013	144.80	146.45	144.25	145.85	3,051,600	145.85
17 Apr, 2013	144.00	146.05	143.70	144.15	4,362,100	144.15
16 Apr, 2013	140.15	144.90	140.15	143.95	5,988,100	143.95
15 Apr, 2013	140.00	141.35	139.20	140.95	1,438,200	140.95
12 Apr, 2013	140.00	141.50	139.40	140.60	2,630,100	140.60
11 Apr, 2013	142.00	142.50	139.50	139.85	4,337,400	139.85
10 Apr, 2013	140.60	143.20	140.15	142.80	4,209,800	142.80
9 Apr, 2013	141.60	143.25	140.75	141.55	9,123,400	141.55
8 Apr, 2013	140.05	142.35	140.00	140.85	3,390,800	140.85
5 Apr, 2013	144.50	144.50	139.30	141.00	6,864,900	141.00
4 Apr, 2013	145.00	146.50	144.20	144.50	3,677,900	144.50
3 Apr, 2013	144.45	146.95	143.55	145.40	8,074,300	145.40
2 Apr, 2013	143.20	144.85	143.00	144.10	5,308,300	144.10
1 Apr, 2013	142.05	144.90	142.05	143.50	5,226,200	143.50
29 Mar, 2013	141.95	141.95	141.95	141.95	0	141.95
28 Mar, 2013	142.05	142.55	140.50	141.95	10,748,000	141.95
27 Mar, 2013	142.70	142.70	142.70	142.70	0	142.70
26 Mar, 2013	141.00	143.40	141.00	142.70	8,256,600	142.70
25 Mar, 2013	140.90	144.80	140.40	142.45	14,314,100	142.45
22 Mar, 2013	137.75	142.35	137.60	139.30	6,803,700	139.30
21 Mar, 2013	139.35	141.00	136.15	137.95	9,724,800	137.95
20 Mar, 2013	144.55	144.55	139.05	139.35	5,941,600	139.35
19 Mar, 2013	146.00	147.10	143.75	144.30	5,401,000	144.30
18 Mar, 2013	145.00	146.10	144.05	145.85	3,441,600	145.85
15 Mar, 2013	147.20	148.25	145.50	145.95	6,116,000	145.95
14 Mar, 2013	146.95	147.60	146.30	146.85	4,314,700	146.85
13 Mar, 2013	147.50	147.80	145.80	146.80	4,317,600	146.80
12 Mar, 2013	149.60	150.75	147.30	147.80	6,692,400	147.80
11 Mar, 2013	149.25	150.05	148.50	149.60	3,872,100	149.60
8 Mar, 2013	149.00	150.50	145.05	149.05	8,627,200	149.05
7 Mar, 2013	148.10	149.25	147.75	148.15	2,221,200	148.15
6 Mar, 2013	149.95	150.90	148.10	148.45	3,363,500	148.45
5 Mar, 2013	150.00	150.20	147.70	149.55	7,690,000	149.55
4 Mar, 2013	149.90	150.45	147.75	149.35	6,167,800	149.35
1 Mar, 2013	148.95	150.70	147.00	150.05	11,395,900	150.05
01-Mar-2013	3.75 Dividend
28 Feb, 2013	154.30	156.20	149.90	150.90	43,384,200	147.15
27 Feb, 2013	152.00	154.50	150.70	153.85	14,910,200	150.03
26 Feb, 2013	149.00	152.10	148.50	151.00	12,907,500	147.25
25 Feb, 2013	152.00	152.95	149.20	149.85	5,683,800	146.13
22 Feb, 2013	151.90	152.40	149.60	151.55	5,573,000	147.78
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On NTPC.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

NTPC Ltd. (NTPC.NS)