NTPC Limited (INE733E01010)
NSE: NTPC | Series: EQ | Date of Listing: 05 Nov, 2004
-
LTP
359.25
7.50 (2.13 %) -
Open
351.75
352.15 -
High
361.35
353.45 -
Low
351.75
347.05 -
Close
358.90
351.75 -
52W High
448.45
30 Sep, 2024 -
52W Low
292.80
17 Feb, 2025
Upper Circuit: 386.93
Lower Circuit: 316.58
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 351.75 | 361.35 | 351.75 | 359.25 | 358.90 | 7.15 | 2.03 | 448.45 | 227.75 | 10,317,410 | 369.44 Crore | 99,899 |
| 02 Apr, 2025 | 352.15 | 353.45 | 347.05 | 351.65 | 351.75 | -0.40 | -0.11 | 448.45 | 227.75 | 13,593,404 | 475.06 Crore | 79,119 |
| 01 Apr, 2025 | 352.35 | 362.90 | 350.85 | 352.95 | 352.15 | -5.45 | -1.52 | 448.45 | 227.75 | 18,736,320 | 664.22 Crore | 121,699 |
| 28 Mar, 2025 | 362.00 | 364.30 | 356.45 | 358.00 | 357.60 | -3.05 | -0.85 | 448.45 | 227.75 | 11,327,077 | 406.96 Crore | 96,345 |
| 27 Mar, 2025 | 353.90 | 364.45 | 351.00 | 364.00 | 360.65 | 6.00 | 1.69 | 448.45 | 227.75 | 37,930,538 | 1,363.04 Crore | 135,573 |
| 26 Mar, 2025 | 366.95 | 369.00 | 353.30 | 354.05 | 354.65 | -12.30 | -3.35 | 448.45 | 227.75 | 18,668,095 | 671.09 Crore | 240,821 |
| 25 Mar, 2025 | 369.00 | 371.45 | 364.15 | 365.15 | 366.95 | 0.00 | 0 | 448.45 | 227.75 | 23,189,083 | 851.90 Crore | 320,876 |
| 24 Mar, 2025 | 357.00 | 368.00 | 353.65 | 367.00 | 366.95 | 15.65 | 4.45 | 448.45 | 227.75 | 24,588,471 | 894.18 Crore | 382,349 |
| 21 Mar, 2025 | 342.00 | 353.85 | 341.75 | 353.00 | 351.30 | 9.55 | 2.79 | 448.45 | 227.75 | 36,406,837 | 1,269.25 Crore | 167,637 |
| 20 Mar, 2025 | 344.70 | 344.70 | 340.30 | 341.65 | 341.75 | 0.45 | 0.13 | 448.45 | 227.75 | 15,002,119 | 512.69 Crore | 137,293 |
| 19 Mar, 2025 | 339.00 | 343.90 | 336.35 | 340.60 | 341.30 | 3.95 | 1.17 | 448.45 | 227.75 | 30,582,397 | 1,042.71 Crore | 146,785 |
| 18 Mar, 2025 | 333.30 | 337.90 | 331.35 | 337.50 | 337.35 | 5.70 | 1.72 | 448.45 | 227.75 | 8,580,255 | 288.30 Crore | 106,369 |
| 17 Mar, 2025 | 332.95 | 334.50 | 330.50 | 331.70 | 331.65 | -0.25 | -0.08 | 448.45 | 227.75 | 4,353,562 | 144.57 Crore | 59,911 |
| 13 Mar, 2025 | 332.00 | 334.55 | 328.45 | 330.75 | 331.90 | 1.75 | 0.53 | 448.45 | 227.75 | 8,965,150 | 297.37 Crore | 81,817 |
| 12 Mar, 2025 | 331.00 | 334.80 | 326.40 | 329.80 | 330.15 | -0.15 | -0.05 | 448.45 | 227.75 | 6,984,859 | 230.74 Crore | 79,922 |
| 11 Mar, 2025 | 327.00 | 333.25 | 323.70 | 331.50 | 330.30 | 0.90 | 0.27 | 448.45 | 227.75 | 10,299,324 | 339.16 Crore | 101,353 |
| 10 Mar, 2025 | 329.45 | 334.95 | 326.30 | 329.10 | 329.40 | -0.15 | -0.05 | 448.45 | 227.75 | 11,383,132 | 375.70 Crore | 121,709 |
| 07 Mar, 2025 | 335.85 | 338.75 | 328.70 | 330.40 | 329.55 | -8.35 | -2.47 | 448.45 | 227.75 | 8,992,315 | 298.23 Crore | 119,599 |
| 06 Mar, 2025 | 329.00 | 338.80 | 323.20 | 336.10 | 337.90 | 11.70 | 3.59 | 448.45 | 227.75 | 26,294,903 | 875.52 Crore | 196,167 |
| 05 Mar, 2025 | 313.55 | 327.30 | 313.50 | 326.10 | 326.20 | 12.45 | 3.97 | 448.45 | 227.75 | 10,493,615 | 339.77 Crore | 116,429 |
| 04 Mar, 2025 | 311.30 | 314.90 | 308.00 | 313.55 | 313.75 | -0.65 | -0.21 | 448.45 | 227.75 | 8,734,999 | 272.94 Crore | 108,688 |
| 03 Mar, 2025 | 311.30 | 317.80 | 307.70 | 315.00 | 314.40 | 2.95 | 0.95 | 448.45 | 227.75 | 9,779,703 | 304.48 Crore | 163,132 |