• Sensex   41323.00   428.62  sensex_up_arr
  • Nifty   12125.90   133.40   sensex_up_arr
  • Bank Nifty   30838.20   0.90   sensex_up_arr
  • BSE Midcap   15631.91   1.34  sensex_up_arr
  • USDINR   71.56   0.00   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):111.36
NSE Symbol:NTPC
Div & Yield %:5.43
Market Cap (Rs Cr.):110868.51
P/E(TTM):8.39
EPS(TTM):13.35
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)
Jan 2020 125.00 110.90 112.80 10.74 9.16 9.41 111,610.61
Share Prices Of 2019
Dec 2019 119.70 109.70 119.05 10.04 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     371.30   Up   4.70 (1.28%)   Asian Paints Ltd     1,884.90   Up   21.25 (1.14%)   Axis Bank Ltd     741.05   Up   7.40 (1.01%)   Bajaj Auto Ltd     3,090.90   Up   8.40 (0.27%)   Bajaj Finance Ltd     4,878.05   Up   120.05 (2.52%)   Bajaj Finserv Ltd     9,758.65   Up   229.15 (2.40%)   Bharat Petroleum Corporation Ltd     475.55   Up   4.80 (1.02%)   Bharti Airtel Ltd     543.40   Down   -4.85 (-0.88%)   Bharti Infratel Ltd     225.10   Up   15.10 (7.19%)   Britannia Industries Ltd     3,082.25   Up   15.80 (0.52%)   Cipla Ltd     447.50   Up   11.50 (2.64%)   Coal India Ltd     177.75   Up   5.90 (3.43%)   Dr Reddys Laboratories Ltd     3,278.15   Up   26.80 (0.82%)   Eicher Motors Ltd     18,875.20   Up   114.85 (0.61%)   GAIL (India) Ltd     119.85   Up   0.40 (0.33%)   Grasim Industries Ltd     757.15   Up   33.25 (4.59%)   HCL Technologies Ltd     605.75   Down   -1.30 (-0.21%)   HDFC Bank Ltd     1,227.20   Up   13.95 (1.15%)   Hero Honda Motors Ltd     2,251.60   Down   -1.05 (-0.05%)   Hindalco Industries Ltd     188.10   Up   3.75 (2.03%)   Hindustan Unilever Ltd     2,292.15   Up   57.75 (2.58%)   Housing Development Finance Corporation Ltd     2,377.25   Up   58.45 (2.52%)   ICICI Bank Ltd     544.80   Up   3.60 (0.67%)   Indian Oil Corporation Ltd     114.20   Up   1.55 (1.38%)   IndusInd Bank Ltd     1,142.15   Up   1.45 (0.13%)   Infosys Technologies Ltd     800.45   Up   2.80 (0.35%)   ITC Ltd     206.70   Up   2.85 (1.40%)   JSW Steel Ltd     280.85   Down   -3.95 (-1.39%)   Kotak Mahindra Bank Ltd     1,701.10   Up   10.10 (0.60%)   Larsen & Toubro Ltd     1,281.40   Down   -4.95 (-0.38%)   Mahindra & Mahindra Ltd     526.40   Up   3.20 (0.61%)   Maruti Suzuki India Ltd     6,756.60   Down   -24.50 (-0.36%)   Nestle India Ltd     16,785.05   Up   381.20 (2.32%)   NIFTY (S&P CNX)     12,125.90   Up   133.40 (1.11%)   NTPC Ltd     112.05   Up   2.45 (2.24%)   Oil & Natural Gas Corpn Ltd     101.70   Up   2.40 (2.42%)   Power Grid Corporation of India Ltd     187.50   Up   2.50 (1.35%)   Reliance Industries Ltd     1,503.80   Up   36.40 (2.48%)   State Bank of India     320.35   Up   2.80 (0.88%)   Sun Pharmaceuticals Industries Ltd     403.55   Down   -5.10 (-1.25%)   Tata Consultancy Services Ltd     2,196.35   Down   -19.40 (-0.88%)   Tata Motors Ltd     158.05   Down   -3.55 (-2.20%)   Tata Steel Ltd     433.20   Up   1.80 (0.42%)   Tech Mahindra Ltd     840.90   Up   2.10 (0.25%)   Titan Company Ltd     1,329.60   Up   18.60 (1.42%)   UltraTech Cement Ltd     4,473.10   Down   -2.60 (-0.06%)   UPL Ltd     585.20   Down   0.00 (0.00%)   Vedanta Ltd     142.65   Up   2.10 (1.49%)   Wipro Ltd     247.60   Up   3.55 (1.45%)   Yes Bank Ltd     35.30   Up   0.25 (0.71%)   Zee Entertainment Enterprises Ltd     252.25   Up   6.65 (2.71%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?