NTPC Limited (INE733E01010)
NSE: NTPC | Series: EQ | Date of Listing: 05 Nov, 2004
-
LTP
333.55
-3.85 (-1.14 %) -
Open
337.80
337.00 -
High
343.90
340.60 -
Low
331.00
335.05 -
Close
333.25
337.40 -
52W High
448.45
30 Sep, 2024 -
52W Low
296.55
18 Jan, 2024
Upper Circuit: 371.14
Lower Circuit: 303.66
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 337.80 | 343.90 | 331.00 | 333.55 | 333.25 | -4.15 | -1.23 | 448.45 | 227.75 | 20,375,797 | 687.28 Crore | 246,435 |
| 19 Dec, 2024 | 337.00 | 340.60 | 335.05 | 337.90 | 337.40 | -4.35 | -1.27 | 448.45 | 227.75 | 14,513,129 | 490.07 Crore | 301,736 |
| 18 Dec, 2024 | 349.55 | 351.00 | 340.00 | 342.65 | 341.75 | -7.30 | -2.09 | 448.45 | 227.75 | 14,672,392 | 503.01 Crore | 266,171 |
| 17 Dec, 2024 | 352.00 | 353.85 | 347.25 | 349.40 | 349.05 | -3.85 | -1.09 | 448.45 | 227.75 | 15,646,176 | 546.97 Crore | 206,682 |
| 16 Dec, 2024 | 357.15 | 358.90 | 351.70 | 352.90 | 352.90 | -4.25 | -1.19 | 448.45 | 227.75 | 12,168,143 | 429.97 Crore | 177,243 |
| 13 Dec, 2024 | 355.75 | 358.30 | 348.05 | 357.75 | 357.15 | 1.55 | 0.44 | 448.45 | 227.75 | 14,269,143 | 505.24 Crore | 210,541 |
| 12 Dec, 2024 | 366.00 | 367.00 | 353.00 | 355.90 | 355.60 | -9.90 | -2.71 | 448.45 | 227.75 | 22,538,216 | 804.29 Crore | 227,790 |
| 11 Dec, 2024 | 369.25 | 370.75 | 364.70 | 365.90 | 365.50 | -3.65 | -0.99 | 448.45 | 227.75 | 9,998,662 | 367.20 Crore | 146,696 |
| 10 Dec, 2024 | 369.00 | 371.20 | 366.40 | 368.90 | 369.15 | -0.70 | -0.19 | 448.45 | 227.75 | 7,913,822 | 292.02 Crore | 108,735 |
| 09 Dec, 2024 | 370.90 | 373.30 | 367.75 | 369.45 | 369.85 | 0.35 | 0.09 | 448.45 | 227.75 | 10,878,679 | 402.74 Crore | 160,332 |
| 06 Dec, 2024 | 369.45 | 371.20 | 368.05 | 369.75 | 369.50 | 0.35 | 0.09 | 448.45 | 227.75 | 9,736,086 | 360.12 Crore | 160,252 |
| 05 Dec, 2024 | 372.75 | 373.95 | 364.40 | 369.40 | 369.15 | -3.60 | -0.97 | 448.45 | 227.75 | 18,758,283 | 691.55 Crore | 252,662 |
| 04 Dec, 2024 | 368.95 | 375.15 | 368.00 | 372.50 | 372.75 | 5.30 | 1.44 | 448.45 | 227.75 | 22,035,954 | 820.68 Crore | 228,229 |
| 03 Dec, 2024 | 359.00 | 370.00 | 358.20 | 367.70 | 367.45 | 9.25 | 2.58 | 448.45 | 227.75 | 14,205,760 | 517.66 Crore | 190,879 |
| 02 Dec, 2024 | 363.65 | 363.90 | 357.00 | 358.35 | 358.20 | -5.45 | -1.5 | 448.45 | 227.75 | 12,510,350 | 449.14 Crore | 173,949 |
| 29 Nov, 2024 | 363.25 | 365.40 | 360.20 | 363.00 | 363.65 | 1.60 | 0.44 | 448.45 | 227.75 | 14,280,017 | 518.48 Crore | 186,992 |
| 28 Nov, 2024 | 369.70 | 371.85 | 359.60 | 365.25 | 362.05 | -7.25 | -1.96 | 448.45 | 227.75 | 16,837,860 | 613.19 Crore | 224,508 |
| 27 Nov, 2024 | 363.80 | 371.60 | 361.35 | 369.75 | 369.30 | 7.65 | 2.12 | 448.45 | 227.75 | 14,225,274 | 523.66 Crore | 201,214 |
| 26 Nov, 2024 | 370.00 | 370.40 | 360.25 | 362.00 | 361.65 | -6.75 | -1.83 | 448.45 | 227.75 | 11,222,231 | 407.32 Crore | 163,475 |
| 25 Nov, 2024 | 374.00 | 377.20 | 367.50 | 369.00 | 368.40 | 2.95 | 0.81 | 448.45 | 227.75 | 18,388,844 | 682.44 Crore | 203,042 |