Nifty  22450.50  82.50  (0.37%)

Sensex  74000.62  262.17  (0.36%)

USDINR  83.32  -0.03  (-0.04%)

Historical Price

hr-line

NTPC Ltd

  • NSE : NTPC
  • BSE : 532555
  • ISIN CODE : INE733E01010
  • Industry : Power Generation And Supply
Particulars High(₹) Low(₹) Close(₹) P/E High P/E Low P/E Close Mkt Cap.(₹)
Mar 2024 360.35 305.80 335.95 20.51 16.45 18.67 325,759.50
Feb 2024 347.85 314.55 335.45 20.01 17.40 18.64 325,274.67
Jan 2024 325.70 296.55 317.55 18.16 16.33 17.65 307,917.63
Share Prices Of 2023
Dec 2023 315.65 261.85 311.15 17.63 14.16 17.29 301,711.77
Nov 2023 261.75 232.20 261.30 14.57 12.88 14.52 253,373.89
Oct 2023 247.15 227.75 235.85 13.80 12.44 13.11 228,695.87
Sep 2023 251.50 216.55 245.65 14.31 11.30 13.65 238,198.60
Aug 2023 226.60 211.85 219.95 12.67 11.72 12.22 213,278.17
Jul 2023 218.90 184.75 218.45 12.19 10.12 12.14 211,823.67
Jun 2023 191.65 171.90 189.15 10.79 9.42 10.51 183,412.44
May 2023 179.95 171.95 173.95 10.03 9.45 9.67 168,673.51
Apr 2023 179.75 166.65 171.55 10.08 9.10 9.53 166,346.31
Mar 2023 182.15 170.10 175.25 10.27 9.35 9.74 169,934.07
Feb 2023 174.20 162.65 170.55 9.90 9.03 9.63 165,376.64
Jan 2023 172.65 164.10 171.15 9.84 9.15 9.67 165,958.44
Share Prices Of 2022
Dec 2022 176.00 161.20 166.35 9.98 8.87 9.40 161,304.04
Nov 2022 182.80 164.10 172.25 10.39 9.25 9.73 167,025.07
Oct 2022 174.65 158.80 173.10 9.89 8.88 9.78 167,849.29
Sep 2022 176.15 155.05 159.75 10.01 8.58 9.02 154,904.24
Aug 2022 165.45 151.05 163.85 9.44 8.23 9.26 158,879.87
Jul 2022 154.40 136.15 152.95 8.80 7.54 8.64 148,310.51
Jun 2022 160.15 135.00 143.15 9.24 7.51 8.09 138,807.78
May 2022 161.75 141.75 156.15 9.32 7.65 8.82 151,413.44
Apr 2022 166.30 136.85 153.60 9.72 7.40 8.68 148,940.79
Mar 2022 136.20 126.85 134.95 7.78 6.99 7.62 130,856.51
Feb 2022 144.30 123.70 133.50 8.98 7.50 8.13 129,450.49
Jan 2022 143.85 124.70 142.05 8.99 7.51 8.65 137,741.14
Share Prices Of 2021
Dec 2021 132.85 118.00 124.40 8.42 6.96 7.57 120,626.53
Nov 2021 141.40 124.80 127.30 8.79 7.45 7.75 123,438.56
Oct 2021 152.10 128.50 132.70 9.41 7.58 8.08 128,674.76
Sep 2021 144.15 112.35 141.85 9.00 6.74 8.64 137,547.21
Aug 2021 119.45 111.95 115.95 7.31 6.77 7.06 112,432.84
Jul 2021 122.00 115.30 118.20 7.65 6.93 7.20 114,614.59
Jun 2021 121.00 109.55 116.40 7.55 6.64 7.09 112,869.19
May 2021 116.80 101.00 110.50 7.33 5.96 6.73 107,148.16
Apr 2021 108.70 97.05 102.60 6.68 5.78 6.25 99,487.79
Mar 2021 114.75 102.05 106.45 7.12 5.84 6.48 103,221.01
Feb 2021 110.95 88.40 107.20 9.51 7.03 8.88 103,948.26
Jan 2021 104.35 88.20 89.10 8.80 7.23 7.38 86,397.30
Share Prices Of 2020
Dec 2020 107.25 93.50 99.30 9.27 7.88 8.22 96,287.89
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