• Sensex   49624.76   -167.36  sensex_dwn_arr
  • Nifty   14590.35   -54.35   sensex_dwn_arr
  • Bank Nifty   32186.90   -1.10   sensex_dwn_arr
  • BSE Midcap   18988.32   -0.88  sensex_dwn_arr
  • USDINR   73.03   -0.07   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
NTPC LtdIndustry : Power Generation And Supply
BSE Code:532555
ISIN Demat:INE733E01010
Book Value(Rs):120.26
NSE Symbol:NTPC
Div & Yield %:3.27
Market Cap (Rs Cr.):95318.23
P/E(TTM):8.56
EPS(TTM):11.49
Face Value(Rs):10
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Dec 2020 107.25 93.50 99.30 9.27 7.88 8.39 98,252.95
Nov 2020 97.00 83.25 94.20 8.44 6.82 7.96 93,206.73
Oct 2020 90.65 78.10 87.60 7.88 6.52 7.40 86,676.32
Sep 2020 101.10 82.10 85.20 8.65 6.89 7.20 84,301.63
Aug 2020 108.00 85.05 96.50 9.35 7.15 8.16 95,482.48
Jul 2020 96.40 85.90 87.00 8.25 7.19 7.35 86,082.65
Jun 2020 103.70 90.00 95.85 9.37 7.38 8.10 94,839.33
May 2020 98.85 85.55 97.75 8.45 6.75 8.26 96,719.30
Apr 2020 101.00 78.85 95.35 9.04 6.61 8.06 94,344.60
Mar 2020 110.95 74.00 84.20 9.63 6.07 7.12 83,312.17
Feb 2020 118.85 103.90 106.55 9.13 7.42 8.04 105,426.51
Jan 2020 125.00 110.90 112.80 9.71 8.28 8.51 111,610.61
Share Prices Of 2019
Dec 2019 119.35 109.70 119.05 9.02 8.25 8.98 117,794.70
Nov 2019 121.80 114.85 116.10 9.28 8.64 8.76 114,875.81
Oct 2019 124.20 114.80 122.40 9.50 8.58 9.23 121,109.38
Sep 2019 129.55 114.40 117.65 10.26 8.57 8.87 116,409.47
Aug 2019 127.70 113.80 121.70 9.71 8.52 9.18 120,416.76
Jul 2019 145.85 125.60 126.50 11.25 9.40 9.54 125,166.15
Jun 2019 141.95 131.50 141.35 10.86 9.86 10.66 139,859.57
May 2019 136.70 122.50 133.20 10.40 9.02 10.04 131,795.50
Apr 2019 138.30 131.55 133.65 10.55 9.76 10.08 132,240.76
Mar 2019 141.25 118.29 135.35 10.24 9.57 10.21 133,922.83
Feb 2019 118.92 106.75 117.96 9.83 8.41 9.50 116,714.55
Jan 2019 125.08 113.96 116.58 10.25 9.07 9.39 115,354.05
Share Prices Of 2018
Dec 2018 126.08 112.08 123.87 10.19 8.82 9.97 122,568.83
Nov 2018 133.54 114.71 116.62 10.95 9.08 9.39 115,395.27
Oct 2018 141.83 128.92 133.17 11.49 10.08 10.72 131,762.52
Sep 2018 146.25 137.12 138.83 11.81 10.70 11.18 137,369.44
Aug 2018 145.21 127.50 142.37 12.11 10.11 11.46 140,873.76
Jul 2018 132.96 124.96 129.29 11.12 9.99 10.41 127,928.38
Jun 2018 139.62 124.54 132.87 11.47 9.60 10.70 131,473.93
May 2018 146.54 135.46 139.12 11.90 10.79 11.20 137,658.03
Apr 2018 149.87 137.92 143.37 12.17 11.05 11.54 141,863.22
Mar 2018 143.75 129.75 141.42 11.77 9.96 11.39 139,925.53
Feb 2018 141.50 132.42 136.04 14.06 12.62 13.45 134,607.21
Jan 2018 150.29 140.67 141.87 15.14 13.79 14.03 140,379.03
Share Prices Of 2017
Dec 2017 153.08 144.71 147.67 15.35 14.02 14.60 146,109.63
Nov 2017 155.29 144.58 150.75 15.68 14.26 14.91 149,160.45
Oct 2017 156.62 139.17 150.42 15.95 13.65 14.87 148,830.63
Sep 2017 142.96 136.87 139.37 14.27 13.42 13.78 137,905.39
Aug 2017 149.17 136.21 140.58 15.14 13.35 13.90 139,100.98
Jul 2017 142.96 129.42 136.75 14.52 12.69 13.52 135,308.07
Jun 2017 136.21 129.17 132.04 13.56 12.56 13.06 130,649.38
May 2017 137.87 127.75 133.37 13.91 12.39 13.19 131,968.66
Apr 2017 140.83 132.00 137.00 14.03 12.99 13.55 135,555.43
Mar 2017 139.00 129.00 138.29 13.81 12.67 13.67 136,833.48
Feb 2017 146.67 135.50 135.92 13.62 12.30 12.37 134,483.52
Jan 2017 148.17 134.42 143.96 13.56 12.11 13.11 142,440.40
Adani Ports & Special Economic Zone Ltd     547.65   Down   -10.95 (-1.96%)   Asian Paints Ltd     2,716.35   Up   19.10 (0.71%)   Axis Bank Ltd     675.85   Up   0.10 (0.01%)   Bajaj Auto Ltd     3,703.30   Up   59.35 (1.63%)   Bajaj Finance Ltd     5,118.30   Up   136.35 (2.74%)   Bajaj Finserv Ltd     9,052.80   Up   114.55 (1.28%)   Bharat Petroleum Corporation Ltd     408.30   Down   -5.55 (-1.34%)   Bharti Airtel Ltd     581.35   Down   -14.80 (-2.48%)   Britannia Industries Ltd     3,630.80   Up   38.50 (1.07%)   Cipla Ltd     812.75   Down   -20.05 (-2.41%)   Coal India Ltd     137.35   Down   -4.15 (-2.93%)   Divis Laboratories Ltd     3,604.60   Down   -1.10 (-0.03%)   Dr Reddys Laboratories Ltd     5,052.20   Down   -28.45 (-0.56%)   Eicher Motors Ltd     2,926.60   Up   45.05 (1.56%)   GAIL (India) Ltd     133.75   Down   -4.25 (-3.08%)   Grasim Industries Ltd     1,017.10   Down   -17.60 (-1.70%)   HCL Technologies Ltd     993.30   Down   -5.95 (-0.60%)   HDFC Bank Ltd     1,474.80   Down   -17.20 (-1.15%)   HDFC Life Insurance Company Ltd     700.50   Down   -2.45 (-0.35%)   Hero Honda Motors Ltd     3,247.30   Down   -28.30 (-0.86%)   Hindalco Industries Ltd     248.90   Down   -3.20 (-1.27%)   Hindustan Unilever Ltd     2,367.65   Up   11.70 (0.50%)   Housing Development Finance Corporation Ltd     2,663.00   Down   -25.15 (-0.94%)   ICICI Bank Ltd     552.70   Up   1.70 (0.31%)   Indian Oil Corporation Ltd     96.70   Down   -1.60 (-1.63%)   IndusInd Bank Ltd     925.85   Down   -21.85 (-2.31%)   Infosys Technologies Ltd     1,339.70   Up   0.25 (0.02%)   ITC Ltd     213.70   Down   -3.95 (-1.81%)   JSW Steel Ltd     393.30   Down   -7.60 (-1.90%)   Kotak Mahindra Bank Ltd     1,857.80   Down   -25.80 (-1.37%)   Larsen & Toubro Ltd     1,371.30   Down   -11.35 (-0.82%)   Mahindra & Mahindra Ltd     808.25   Down   -16.25 (-1.97%)   Maruti Suzuki India Ltd     8,076.75   Down   -68.20 (-0.84%)   Nestle India Ltd     17,716.30   Up   35.00 (0.20%)   NIFTY (S&P CNX)     14,590.35   Down   -54.35 (-0.37%)   NTPC Ltd     96.10   Down   -2.20 (-2.24%)   Oil & Natural Gas Corpn Ltd     94.70   Down   -4.15 (-4.20%)   Power Grid Corporation of India Ltd     195.15   Down   -1.00 (-0.51%)   Reliance Industries Ltd     2,099.40   Up   44.70 (2.18%)   SBI Life Insurance Company Ltd     878.30   Down   -18.45 (-2.06%)   Shree Cement Ltd     23,719.00   Down   -260.95 (-1.09%)   State Bank of India     294.85   Down   -7.70 (-2.55%)   Sun Pharmaceuticals Industries Ltd     582.90   Down   -11.80 (-1.98%)   Tata Consultancy Services Ltd     3,273.85   Down   -34.95 (-1.06%)   Tata Motors Ltd     290.60   Up   15.70 (5.71%)   Tata Steel Ltd     666.70   Down   -23.45 (-3.40%)   Tech Mahindra Ltd     1,004.70   Down   -14.75 (-1.45%)   Titan Company Ltd     1,517.30   Down   -14.00 (-0.91%)   UltraTech Cement Ltd     5,543.45   Down   -3.65 (-0.07%)   UPL Ltd     584.55   Up   8.20 (1.42%)   Wipro Ltd     445.80   Up   0.85 (0.19%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?