• Sensex   36674.26   79.93  sensex_up_arr
  • Nifty   10775.65   7.60   sensex_up_arr
  • Bank Nifty   22052.85   -1.54   sensex_dwn_arr
  • BSE Midcap   13403.59   0.05  sensex_up_arr
  • USDINR   75.29   -0.12   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):114.78
NSE Symbol:NTPC
Div & Yield %:3.48
Market Cap (Rs Cr.):89446.8
P/E(TTM):8.85
EPS(TTM):10.22
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)
Jun 2020 103.70 90.00 95.85 9.25 7.28 8.00 94,839.33
May 2020 98.85 85.55 97.75 8.34 6.67 8.15 96,719.30
Apr 2020 101.00 78.85 95.35 8.92 6.53 7.95 94,344.60
Mar 2020 110.95 74.00 84.20 9.51 5.99 7.02 83,312.17
Feb 2020 118.85 103.90 106.55 10.10 8.21 8.89 105,426.51
Jan 2020 125.00 110.90 112.80 10.74 9.16 9.41 111,610.61
Share Prices Of 2019
Dec 2019 119.35 109.70 119.05 9.98 9.13 9.93 117,794.70
Nov 2019 121.80 114.85 116.10 10.27 9.56 9.68 114,875.81
Oct 2019 124.20 114.80 122.40 10.51 9.49 10.21 121,109.38
Sep 2019 129.55 114.40 117.65 11.35 9.48 9.81 116,409.47
Aug 2019 127.70 113.80 121.70 10.75 9.42 10.15 120,416.76
Jul 2019 145.85 125.60 126.50 12.44 10.40 10.55 125,166.15
Jun 2019 141.95 131.50 141.35 12.01 10.91 11.79 139,859.57
May 2019 136.70 122.50 133.20 11.50 9.97 11.11 131,795.50
Apr 2019 138.30 131.55 133.65 11.67 10.80 11.15 132,240.76
Mar 2019 141.25 118.29 135.35 11.33 10.59 11.29 133,922.83
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
Share Prices Of 2016
Dec 2016 139.79 131.75 137.25 12.90 11.60 12.50 135,802.80
Nov 2016 137.67 121.67 135.96 12.69 10.49 12.38 134,524.75
Oct 2016 129.17 119.54 126.04 11.97 10.82 11.47 124,712.65
Sep 2016 136.62 123.21 123.75 12.47 11.17 11.27 122,445.15
Aug 2016 141.62 130.42 132.71 13.14 11.78 12.08 131,309.02
Jul 2016 133.54 116.42 132.04 12.25 9.47 12.02 130,649.38
Jun 2016 130.79 117.96 130.33 11.95 10.51 11.87 128,959.06
May 2016 123.08 111.25 119.37 11.55 9.98 10.87 118,116.28
Apr 2016 120.00 104.21 115.67 11.23 9.37 10.53 114,447.05
Mar 2016 109.83 99.58 107.33 10.23 8.84 9.77 106,201.58
Feb 2016 119.96 97.33 99.75 12.01 9.36 9.73 98,698.21
Jan 2016 122.46 109.17 118.50 12.21 10.55 11.56 117,250.50
Adani Ports & Special Economic Zone Ltd     332.80   Down   -2.15 (-0.64%)   Asian Paints Ltd     1,711.00   Up   7.50 (0.44%)   Axis Bank Ltd     436.95   Down   -2.65 (-0.60%)   Bajaj Auto Ltd     2,889.90   Down   -4.80 (-0.17%)   Bajaj Finance Ltd     3,237.95   Down   -76.20 (-2.30%)   Bajaj Finserv Ltd     6,436.00   Down   -47.80 (-0.74%)   Bharat Petroleum Corporation Ltd     378.85   Up   2.50 (0.66%)   Bharti Airtel Ltd     579.50   Up   4.80 (0.84%)   Bharti Infratel Ltd     209.40   Up   0.35 (0.17%)   Britannia Industries Ltd     3,774.20   Up   47.55 (1.28%)   Cipla Ltd     638.55   Down   -0.35 (-0.05%)   Coal India Ltd     130.55   Down   -0.65 (-0.50%)   Dr Reddys Laboratories Ltd     3,910.00   Up   4.55 (0.12%)   Eicher Motors Ltd     19,593.00   Up   145.15 (0.75%)   GAIL (India) Ltd     100.45   Down   -1.95 (-1.90%)   Grasim Industries Ltd     614.25   Up   2.80 (0.46%)   HCL Technologies Ltd     600.45   Up   18.20 (3.13%)   HDFC Bank Ltd     1,077.50   Down   -27.60 (-2.50%)   Hero Honda Motors Ltd     2,694.75   Up   13.50 (0.50%)   Hindalco Industries Ltd     167.50   Up   3.80 (2.32%)   Hindustan Unilever Ltd     2,271.10   Up   47.30 (2.13%)   Housing Development Finance Corporation Ltd     1,846.70   Down   -39.30 (-2.08%)   ICICI Bank Ltd     353.75   Down   -6.60 (-1.83%)   Indian Oil Corporation Ltd     87.00   Up   0.85 (0.99%)   IndusInd Bank Ltd     537.85   Down   -1.40 (-0.26%)   Infosys Technologies Ltd     794.50   Up   12.65 (1.62%)   ITC Ltd     197.65   Up   3.30 (1.70%)   JSW Steel Ltd     197.00   Up   3.70 (1.91%)   Kotak Mahindra Bank Ltd     1,335.20   Down   -14.15 (-1.05%)   Larsen & Toubro Ltd     929.55   Down   -2.60 (-0.28%)   Mahindra & Mahindra Ltd     555.75   Up   0.90 (0.16%)   Maruti Suzuki India Ltd     5,964.90   Up   9.25 (0.16%)   Nestle India Ltd     16,990.00   Up   156.90 (0.93%)   NIFTY (S&P CNX)     10,777.05   Up   9.00 (0.08%)   NTPC Ltd     90.25   Down   -0.15 (-0.17%)   Oil & Natural Gas Corpn Ltd     78.65   Up   0.10 (0.13%)   Power Grid Corporation of India Ltd     169.75   Down   -2.85 (-1.65%)   Reliance Industries Ltd     1,917.05   Up   39.00 (2.08%)   Shree Cement Ltd     22,357.30   Up   61.90 (0.28%)   State Bank of India     192.80   Down   -2.80 (-1.43%)   Sun Pharmaceuticals Industries Ltd     499.80   Up   5.90 (1.19%)   Tata Consultancy Services Ltd     2,219.20   Down   -3.15 (-0.14%)   Tata Motors Ltd     107.75   Up   0.15 (0.14%)   Tata Steel Ltd     340.10   Up   1.40 (0.41%)   Tech Mahindra Ltd     596.20   Up   27.20 (4.78%)   Titan Company Ltd     966.40   Up   4.55 (0.47%)   UltraTech Cement Ltd     3,803.20   Up   4.70 (0.12%)   UPL Ltd     437.95   Up   1.45 (0.33%)   Vedanta Ltd     112.00   Up   1.65 (1.50%)   Wipro Ltd     227.25   Up   5.15 (2.32%)   Zee Entertainment Enterprises Ltd     173.85   Up   3.75 (2.20%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?