Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,664.58 +20.03 (+0.03%) CMC Crypto 200
1,513.38 +24.84 (+1.67%)
NTPC Limited (NTPC.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Weekly
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 367.00 | 374.10 | 365.35 | 372.00 | 372.00 | 10,939,027 |
| 20 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 355.50 | 366.50 | 346.50 | 365.45 | 365.45 | 51,745,290 |
| 06 May 2024 | 367.80 | 368.85 | 344.85 | 355.50 | 355.50 | 55,685,865 |
| 29 Apr 2024 | 359.70 | 380.40 | 356.95 | 364.95 | 364.95 | 82,955,573 |
| 22 Apr 2024 | 355.00 | 361.40 | 341.90 | 356.00 | 356.00 | 94,017,932 |
| 15 Apr 2024 | 355.50 | 366.00 | 343.00 | 350.55 | 350.55 | 69,290,440 |
| 08 Apr 2024 | 355.60 | 374.50 | 353.25 | 361.75 | 361.75 | 65,268,420 |
| 01 Apr 2024 | 339.00 | 362.70 | 336.15 | 354.55 | 354.55 | 80,176,913 |
| 25 Mar 2024 | 324.75 | 340.00 | 320.10 | 335.80 | 335.80 | 76,286,516 |
| 18 Mar 2024 | 317.10 | 327.25 | 308.30 | 324.75 | 324.75 | 75,184,712 |
| 11 Mar 2024 | 352.25 | 353.15 | 305.75 | 316.30 | 316.30 | 108,169,195 |
| 04 Mar 2024 | 348.00 | 359.95 | 345.00 | 352.20 | 352.20 | 76,287,578 |
| 26 Feb 2024 | 338.00 | 344.35 | 330.60 | 343.50 | 343.50 | 55,749,269 |
| 19 Feb 2024 | 340.40 | 348.05 | 330.60 | 337.75 | 337.75 | 71,337,633 |
| 12 Feb 2024 | 326.15 | 342.95 | 314.50 | 337.75 | 337.75 | 83,507,665 |
| 06 Feb 2024 | 2.25 Dividend | |||||
| 05 Feb 2024 | 338.00 | 341.05 | 319.60 | 324.90 | 322.72 | 75,815,888 |
| 29 Jan 2024 | 317.80 | 333.70 | 312.60 | 332.50 | 330.27 | 122,912,035 |
| 22 Jan 2024 | 308.45 | 317.20 | 298.25 | 314.75 | 312.64 | 78,099,812 |
| 15 Jan 2024 | 314.90 | 318.00 | 296.55 | 308.45 | 306.39 | 94,504,151 |
| 08 Jan 2024 | 316.45 | 321.45 | 308.00 | 312.65 | 310.56 | 59,478,927 |
| 01 Jan 2024 | 312.00 | 325.65 | 302.05 | 314.95 | 312.84 | 103,304,908 |
| 25 Dec 2023 | 302.80 | 315.50 | 302.80 | 311.15 | 309.07 | 72,822,717 |
| 18 Dec 2023 | 306.00 | 313.35 | 293.20 | 302.80 | 300.77 | 85,531,636 |
| 11 Dec 2023 | 286.05 | 307.00 | 280.85 | 305.10 | 303.06 | 94,086,229 |
| 04 Dec 2023 | 276.00 | 291.90 | 272.80 | 285.05 | 283.14 | 98,711,766 |
| 27 Nov 2023 | 253.90 | 275.45 | 253.65 | 268.95 | 267.15 | 65,597,941 |
| 20 Nov 2023 | 251.00 | 256.85 | 247.30 | 253.90 | 252.20 | 33,760,587 |
| 13 Nov 2023 | 244.95 | 254.25 | 243.30 | 251.60 | 249.92 | 57,522,689 |
| 06 Nov 2023 | 235.35 | 243.25 | 234.55 | 242.75 | 241.12 | 45,695,671 |
| 03 Nov 2023 | 2.25 Dividend | |||||
| 30 Oct 2023 | 237.45 | 238.40 | 230.65 | 234.35 | 230.55 | 34,996,841 |
| 23 Oct 2023 | 240.80 | 240.90 | 227.75 | 236.60 | 232.77 | 58,937,558 |
| 16 Oct 2023 | 242.85 | 247.20 | 237.55 | 241.00 | 237.10 | 44,534,608 |
| 09 Oct 2023 | 233.85 | 243.80 | 230.50 | 242.05 | 238.13 | 61,688,850 |
| 02 Oct 2023 | 245.55 | 246.70 | 231.50 | 235.55 | 231.74 | 71,606,993 |
| 25 Sept 2023 | 239.15 | 251.50 | 235.65 | 245.55 | 241.57 | 96,314,537 |
| 18 Sept 2023 | 237.00 | 246.00 | 236.00 | 237.95 | 234.10 | 47,444,145 |
| 11 Sept 2023 | 243.60 | 244.95 | 233.15 | 236.20 | 232.37 | 74,486,469 |
| 04 Sept 2023 | 233.70 | 243.60 | 228.40 | 240.25 | 236.36 | 109,662,665 |
| 28 Aug 2023 | 217.90 | 231.65 | 216.15 | 230.70 | 226.96 | 67,534,772 |
| 21 Aug 2023 | 217.20 | 222.90 | 215.70 | 217.90 | 214.37 | 62,371,301 |
| 14 Aug 2023 | 213.30 | 219.80 | 211.80 | 215.15 | 211.67 | 44,937,809 |
| 11 Aug 2023 | 3 Dividend | |||||
| 07 Aug 2023 | 219.70 | 221.35 | 212.65 | 213.00 | 206.66 | 59,739,549 |
| 31 Jul 2023 | 212.20 | 226.65 | 209.65 | 217.95 | 211.46 | 172,401,105 |
| 24 Jul 2023 | 195.50 | 210.45 | 192.95 | 210.00 | 203.75 | 97,511,214 |
| 17 Jul 2023 | 188.45 | 196.60 | 185.80 | 195.10 | 189.29 | 67,965,955 |
| 10 Jul 2023 | 192.65 | 194.75 | 184.75 | 187.45 | 181.87 | 53,648,351 |
| 03 Jul 2023 | 190.00 | 197.75 | 188.70 | 192.60 | 186.87 | 56,098,830 |
| 26 Jun 2023 | 187.40 | 191.65 | 184.45 | 189.15 | 183.52 | 56,075,013 |
| 19 Jun 2023 | 188.20 | 188.70 | 183.35 | 186.70 | 181.14 | 39,244,665 |
| 12 Jun 2023 | 182.80 | 188.70 | 182.65 | 188.20 | 182.60 | 59,247,596 |
| 05 Jun 2023 | 175.80 | 184.35 | 173.55 | 182.80 | 177.36 | 61,017,235 |
| 29 May 2023 | 174.95 | 178.00 | 171.85 | 174.55 | 169.35 | 80,321,411 |
| 22 May 2023 | 173.30 | 177.25 | 172.80 | 174.50 | 169.31 | 45,118,682 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.