Historical Price
Home >> Markets >> Corporate Information >> Historical Price
NTPC LtdIndustry : Power Generation And Supply
BSE Code:532555
ISIN Demat:INE733E01010
Book Value(Rs):123.43
NSE Symbol:NTPC
Div & Yield %:3.15
Market Cap (Rs Cr.):134194.93
P/E(TTM):13.01
EPS(TTM):12.51
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 2018 175.50 164.55 166.60 14.06 12.74 13.31 137,369.44
Aug 2018 174.25 153.00 170.85 14.42 12.04 13.65 140,873.76
Jul 2018 159.55 149.95 155.15 13.24 11.90 12.39 127,928.38
Jun 2018 167.55 149.45 159.45 13.65 11.43 12.74 131,473.93
May 2018 175.85 162.55 166.95 14.16 12.84 13.34 137,658.03
Apr 2018 179.85 165.50 172.05 14.49 13.15 13.74 141,863.22
Mar 2018 172.50 155.70 169.70 14.01 11.86 13.56 139,925.53
Feb 2018 169.80 158.90 163.25 14.06 12.62 13.45 134,607.21
Jan 2018 180.35 168.80 170.25 15.14 13.79 14.03 140,379.03
Share Prices Of 2017
Dec 2017 183.70 173.65 177.20 15.35 14.02 14.60 146,109.63
Nov 2017 186.35 173.50 180.90 15.68 14.26 14.91 149,160.45
Oct 2017 187.95 167.00 180.50 15.95 13.65 14.87 148,830.63
Sep 2017 171.55 164.25 167.25 14.27 13.42 13.78 137,905.39
Aug 2017 179.00 163.45 168.70 15.14 13.35 13.90 139,100.98
Jul 2017 171.55 155.30 164.10 14.52 12.69 13.52 135,308.07
Jun 2017 163.45 155.00 158.45 13.56 12.56 13.06 130,649.38
May 2017 165.45 153.30 160.05 13.91 12.39 13.19 131,968.66
Apr 2017 169.00 158.40 164.40 14.03 12.99 13.55 135,555.43
Mar 2017 166.80 154.80 165.95 13.81 12.67 13.67 136,833.48
Feb 2017 176.00 162.60 163.10 13.62 12.30 12.37 134,483.52
Jan 2017 177.80 161.30 172.75 13.56 12.11 13.11 142,440.40
Share Prices Of 2016
Dec 2016 167.75 158.10 164.70 12.90 11.60 12.50 135,802.80
Nov 2016 165.20 146.00 163.15 12.69 10.49 12.38 134,524.75
Oct 2016 155.00 143.45 151.25 11.97 10.82 11.47 124,712.65
Sep 2016 163.95 147.85 148.50 12.47 11.17 11.27 122,445.15
Aug 2016 169.95 156.50 159.25 13.14 11.78 12.08 131,309.02
Jul 2016 160.25 139.70 158.45 12.25 9.47 12.02 130,649.38
Jun 2016 156.95 141.55 156.40 11.95 10.51 11.87 128,959.06
May 2016 147.70 133.50 143.25 11.55 9.98 10.87 118,116.28
Apr 2016 144.00 125.05 138.80 11.23 9.37 10.53 114,447.05
Mar 2016 131.80 119.50 128.80 10.23 8.84 9.77 106,201.58
Feb 2016 143.95 116.80 119.70 12.01 9.36 9.73 98,698.21
Jan 2016 146.95 131.00 142.20 12.21 10.55 11.56 117,250.50
Share Prices Of 2015
Dec 2015 148.90 128.25 145.90 12.48 10.26 11.86 120,301.33
Nov 2015 139.45 127.30 131.00 11.69 10.09 10.65 108,015.58
Oct 2015 137.55 123.35 132.70 11.59 10.00 10.79 109,417.31
Sep 2015 130.00 111.80 123.75 10.82 9.02 10.06 102,037.62
Aug 2015 137.80 107.20 121.35 11.38 7.83 9.87 100,058.71
Jul 2015 139.70 128.15 134.90 11.43 10.28 10.97 111,231.31
Jun 2015 141.15 134.75 137.80 11.56 10.87 11.20 113,622.50
May 2015 153.00 131.35 136.70 12.49 10.41 11.12 112,715.50
Apr 2015 160.00 147.00 150.30 13.47 11.61 12.22 123,929.33
Mar 2015 164.70 142.70 147.35 13.83 11.38 11.98 121,496.92
Feb 2015 161.00 136.75 155.75 12.47 10.21 11.67 128,423.11
Jan 2015 147.35 137.30 143.80 11.31 10.24 10.77 118,569.78
Share Prices Of 2014
Dec 2014 144.80 126.80 144.10 10.90 9.41 10.79 118,817.14
Nov 2014 150.10 139.40 142.60 11.42 10.40 10.68 117,580.32
Oct 2014 150.90 137.95 149.95 11.38 10.29 11.23 123,640.74
Sep 2014 143.90 131.80 138.65 11.04 9.74 10.39 114,323.36
Aug 2014 145.80 135.10 137.70 11.16 10.07 10.32 113,540.04
Jul 2014 163.00 142.80 145.00 13.03 10.49 10.86 119,559.23
Jun 2014 168.80 150.05 155.90 12.91 11.03 11.68 128,546.79
May 2014 167.55 113.60 159.85 13.45 8.48 11.97 131,803.75
Apr 2014 125.85 115.50 116.25 9.46 8.60 8.71 95,853.52
Mar 2014 123.70 110.90 119.95 9.56 8.09 8.99 98,904.35
Feb 2014 136.60 112.10 112.60 9.95 8.08 8.15 92,843.93
Jan 2014 138.60 123.75 126.40 10.30 8.77 9.15 104,222.67
Adani Ports & Special Economic Zone Ltd     315.40   Up   1.50 (0.48%)   Asian Paints Ltd     1,235.40   Down   -23.60 (-1.87%)   Axis Bank Ltd     562.55   Down   -13.50 (-2.34%)   Bajaj Auto Ltd     2,510.25   Down   -37.55 (-1.47%)   Bajaj Finance Ltd     2,140.50   Down   -10.00 (-0.47%)   Bajaj Finserv Ltd     5,419.20   Up   38.95 (0.72%)   Bharat Petroleum Corporation Ltd     283.55   Down   -1.60 (-0.56%)   Bharti Airtel Ltd     287.30   Down   -1.20 (-0.42%)   Bharti Infratel Ltd     264.45   Up   4.45 (1.71%)   Cipla Ltd     633.80   Down   -6.65 (-1.04%)   Coal India Ltd     275.15   Down   -4.75 (-1.70%)   Dr Reddys Laboratories Ltd     2,552.35   Down   -12.65 (-0.49%)   Eicher Motors Ltd     21,656.00   Down   -322.10 (-1.47%)   GAIL (India) Ltd     344.30   Down   -1.05 (-0.30%)   Grasim Industries Ltd     881.00   Down   -0.95 (-0.11%)   HCL Technologies Ltd     958.50   Down   -65.75 (-6.42%)   HDFC Bank Ltd     1,967.75   Down   -6.85 (-0.35%)   Hero Honda Motors Ltd     2,712.75   Down   -94.80 (-3.38%)   Hindalco Industries Ltd     227.00   Down   -0.75 (-0.33%)   Hindustan Petroleum Corporation Ltd     215.90   Up   8.60 (4.15%)   Hindustan Unilever Ltd     1,578.40   Up   16.40 (1.05%)   Housing Development Finance Corporation Ltd     1,660.25   Down   -77.55 (-4.46%)   ICICI Bank Ltd     315.95   Up   1.15 (0.37%)   Indiabulls Housing Finance Ltd     660.60   Down   -128.05 (-16.24%)   Indian Oil Corporation Ltd     133.15   Up   0.85 (0.64%)   IndusInd Bank Ltd     1,576.00   Down   -27.90 (-1.74%)   Infosys Technologies Ltd     683.50   Down   -21.85 (-3.10%)   ITC Ltd     289.45   Up   3.00 (1.05%)   JSW Steel Ltd     363.50   Up   1.85 (0.51%)   Kotak Mahindra Bank Ltd     1,198.95   Up   22.95 (1.95%)   Larsen & Toubro Ltd     1,210.00   Down   -1.90 (-0.16%)   Mahindra & Mahindra Ltd     741.20   Down   -18.20 (-2.40%)   Maruti Suzuki India Ltd     6,756.45   Down   -129.15 (-1.88%)   NIFTY (S&P CNX)     10,321.35   Down   -131.70 (-1.26%)   NTPC Ltd     161.45   Down   -1.45 (-0.89%)   Oil & Natural Gas Corpn Ltd     160.45   Down   -1.65 (-1.02%)   Power Grid Corporation of India Ltd     189.15   Up   0.05 (0.03%)   Reliance Industries Ltd     1,101.30   Down   -50.00 (-4.34%)   State Bank of India     261.10   Down   -0.05 (-0.02%)   Sun Pharmaceuticals Industries Ltd     609.95   Up   16.50 (2.78%)   Tata Consultancy Services Ltd     1,913.20   Down   -16.20 (-0.84%)   Tata Motors Ltd     174.55   Down   -5.40 (-3.00%)   Tata Steel Ltd     557.20   Up   2.55 (0.46%)   Tech Mahindra Ltd     692.30   Down   -28.20 (-3.91%)   Titan Company Ltd     787.60   Down   -12.50 (-1.56%)   UltraTech Cement Ltd     3,609.60   Down   -113.40 (-3.05%)   UPL Ltd     644.35   Up   6.10 (0.96%)   Vedanta Ltd     211.10   Up   3.15 (1.51%)   Wipro Ltd     324.40   Up   1.25 (0.39%)   Yes Bank Ltd     219.35   Down   -12.55 (-5.41%)   Zee Entertainment Enterprises Ltd     455.20   Down   -8.40 (-1.81%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com