• Sensex   38507.67   293.20  sensex_up_arr
  • Nifty   11425.65   84.50   sensex_up_arr
  • Bank Nifty   28537.50   1.26   sensex_up_arr
  • BSE Midcap   13939.07   0.71  sensex_up_arr
  • USDINR   71.58   0.41   sensex_up_arr
logo
PRAVIN RATILAL SHARE
AND STOCK BROKERS LTD
Member :    NSE   |   BSE   |   DP : NSDL
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
NTPC LtdIndustry : Power Generation And Supply
BSE Code:532555
ISIN Demat:INE733E01010
Book Value(Rs):108.55
NSE Symbol:NTPC
Div & Yield %:5.16
Market Cap (Rs Cr.):116557.88
P/E(TTM):9.91
EPS(TTM):11.89
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)
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
Share Prices Of 2015
Dec 2015 124.08 106.87 121.58 12.48 10.26 11.86 120,301.33
Nov 2015 116.21 106.08 109.17 11.69 10.09 10.65 108,015.58
Oct 2015 114.62 102.79 110.58 11.59 10.00 10.79 109,417.31
Sep 2015 108.33 93.17 103.12 10.82 9.02 10.06 102,037.62
Aug 2015 114.83 89.33 101.12 11.38 7.83 9.87 100,058.71
Jul 2015 116.42 106.79 112.42 11.43 10.28 10.97 111,231.31
Jun 2015 117.62 112.29 114.83 11.56 10.87 11.20 113,622.50
May 2015 127.50 109.46 113.92 12.49 10.41 11.12 112,715.50
Apr 2015 133.33 122.50 125.25 13.47 11.61 12.22 123,929.33
Mar 2015 137.25 118.92 122.79 13.83 11.38 11.98 121,496.92
Feb 2015 134.17 113.96 129.79 12.47 10.21 11.67 128,423.11
Jan 2015 122.79 114.42 119.83 11.31 10.24 10.77 118,569.78
Adani Ports & Special Economic Zone Ltd     414.00   Up   6.55 (1.61%)   Asian Paints Ltd     1,803.00   Up   4.30 (0.24%)   Axis Bank Ltd     689.90   Up   6.40 (0.94%)   Bajaj Auto Ltd     3,007.80   Up   49.75 (1.68%)   Bajaj Finance Ltd     3,877.55   Down   -5.75 (-0.15%)   Bajaj Finserv Ltd     8,030.95   Down   -51.30 (-0.63%)   Bharat Petroleum Corporation Ltd     489.50   Up   3.55 (0.73%)   Bharti Airtel Ltd     384.20   Down   -9.35 (-2.38%)   Bharti Infratel Ltd     258.00   Down   -1.45 (-0.56%)   Britannia Industries Ltd     3,170.00   Up   60.35 (1.94%)   Cipla Ltd     446.10   Up   5.20 (1.18%)   Coal India Ltd     191.10   Up   1.00 (0.53%)   Dr Reddys Laboratories Ltd     2,683.10   Up   31.20 (1.18%)   Eicher Motors Ltd     19,150.00   Up   822.05 (4.49%)   GAIL (India) Ltd     128.25   Up   2.40 (1.91%)   Grasim Industries Ltd     703.35   Up   4.70 (0.67%)   HCL Technologies Ltd     1,082.75   Down   -4.05 (-0.37%)   HDFC Bank Ltd     1,222.90   Up   18.50 (1.54%)   Hero Honda Motors Ltd     2,676.95   Up   67.75 (2.60%)   Hindalco Industries Ltd     192.55   Up   3.85 (2.04%)   Hindustan Unilever Ltd     2,065.50   Up   51.25 (2.54%)   Housing Development Finance Corporation Ltd     2,014.95   Up   0.20 (0.01%)   ICICI Bank Ltd     431.90   Up   3.05 (0.71%)   Indian Oil Corporation Ltd     146.15   Up   1.40 (0.97%)   IndusInd Bank Ltd     1,269.95   Up   19.35 (1.55%)   Infosys Technologies Ltd     767.00   Down   -19.10 (-2.43%)   ITC Ltd     247.55   Up   3.45 (1.41%)   JSW Steel Ltd     220.20   Down   -1.25 (-0.56%)   Kotak Mahindra Bank Ltd     1,615.70   Up   30.20 (1.90%)   Larsen & Toubro Ltd     1,430.65   Up   6.70 (0.47%)   Mahindra & Mahindra Ltd     583.05   Up   14.40 (2.53%)   Maruti Suzuki India Ltd     6,972.70   Up   151.60 (2.22%)   Nestle India Ltd     14,083.95   Down   -85.05 (-0.60%)   NIFTY (S&P CNX)     11,437.20   Up   96.05 (0.85%)   NTPC Ltd     119.55   Up   1.80 (1.53%)   Oil & Natural Gas Corpn Ltd     138.10   Up   2.85 (2.11%)   Power Grid Corporation of India Ltd     201.45   Up   3.05 (1.54%)   Reliance Industries Ltd     1,365.00   Up   7.00 (0.52%)   State Bank of India     258.00   Up   2.55 (1.00%)   Sun Pharmaceuticals Industries Ltd     396.60   Up   1.95 (0.49%)   Tata Consultancy Services Ltd     2,037.65   Up   16.65 (0.82%)   Tata Motors Ltd     127.00   Down   -0.85 (-0.66%)   Tata Steel Ltd     348.80   Up   3.95 (1.15%)   Tech Mahindra Ltd     720.75   Down   0.00 (0.00%)   Titan Company Ltd     1,270.50   Up   21.55 (1.73%)   UltraTech Cement Ltd     4,202.90   Up   32.60 (0.78%)   UPL Ltd     583.10   Down   -3.55 (-0.61%)   Vedanta Ltd     153.40   Up   5.60 (3.79%)   Wipro Ltd     244.05   Up   0.60 (0.25%)   Yes Bank Ltd     40.25   Up   0.15 (0.37%)   Zee Entertainment Enterprises Ltd     249.95   Up   7.05 (2.90%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?