Breaking News
Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds
  • Certificates

Please try another search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 Investing Pro 0
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
Close

NTPC Ltd (NTPC)

Create Alert
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

Create Manage my alerts 
Back
Add to/Remove from Watchlist Add to Watchlist
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create New Watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
137.40 -1.20    -0.87%
02:23:36 - Real-time Data. Currency in INR ( Disclaimer )
Type:  Equity
Market:  India
ISIN:  INE733E01010 
S/N:  NTPC
  • Volume: 4,795,532
  • Bid/Ask: 137.40 / 137.45
  • Day's Range: 136.80 - 138.45
NTPC 137.40 -1.20 -0.87%

NTPC Historical Data

 
Get free historical data for NTPC. You'll find the closing price, open, high, low, change and %change of the NTPC Ltd Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
05/30/2022 - 06/29/2022
 
Download Data
Date Price Open High Low Vol. Change %
Jun 29, 2022 137.50 137.35 138.40 136.95 4.81M -0.79%
Jun 28, 2022 138.60 138.50 139.30 137.15 14.27M 0.07%
Jun 27, 2022 138.50 137.25 139.05 136.75 12.87M 1.39%
Jun 24, 2022 136.60 137.90 137.90 134.95 21.88M 0.07%
Jun 23, 2022 136.50 137.90 139.15 135.65 11.26M -0.84%
Jun 22, 2022 137.65 139.95 139.95 136.55 8.32M -1.64%
Jun 21, 2022 139.95 138.20 141.25 137.75 51.40M 1.97%
Jun 20, 2022 137.25 140.45 141.40 135.00 16.58M -2.28%
Jun 17, 2022 140.45 141.10 144.45 139.55 21.39M -1.75%
Jun 16, 2022 142.95 150.10 150.15 142.00 18.49M -3.51%
Jun 15, 2022 148.15 152.55 153.70 147.55 15.17M -2.15%
Jun 14, 2022 151.40 148.90 152.45 148.90 17.03M 1.68%
Jun 13, 2022 148.90 154.00 154.90 147.75 19.21M -4.09%
Jun 10, 2022 155.25 154.10 156.60 154.00 7.91M 0.06%
Jun 09, 2022 155.15 155.30 158.00 154.70 13.82M -1.21%
Jun 08, 2022 157.05 156.10 159.75 156.10 16.42M -0.13%
Jun 07, 2022 157.25 155.20 157.70 153.50 14.91M 1.32%
Jun 06, 2022 155.20 155.80 158.65 154.60 18.49M 0.13%
Jun 03, 2022 155.00 159.00 159.45 154.70 14.06M -2.55%
Jun 02, 2022 159.05 155.50 159.30 154.25 17.65M 1.43%
Jun 01, 2022 156.80 156.45 160.20 156.25 16.09M 0.51%
May 31, 2022 156.00 151.10 158.00 150.35 124.67M 3.38%
May 30, 2022 150.90 150.05 152.50 148.80 12.51M 0.30%
Highest: 160.20 Lowest: 134.95 Difference: 25.25 Average: 147.48 Change %: -8.61
Comment Guidelines

We encourage you to use comments to engage with other users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:  

  •            Enrich the conversation, don’t trash it.

  •           Stay focused and on track. Only post material that’s relevant to the topic being discussed. 

  •           Be respectful. Even negative opinions can be framed positively and diplomatically. Avoid profanity, slander or personal attacks directed at an author or another user. Racism, sexism and other forms of discrimination will not be tolerated.

  • Use standard writing style. Include punctuation and upper and lower cases. Comments that are written in all caps and contain excessive use of symbols will be removed.
  • NOTE: Spam and/or promotional messages and comments containing links will be removed. Phone numbers, email addresses, links to personal or business websites, Skype/Telegram/WhatsApp etc. addresses (including links to groups) will also be removed; self-promotional material or business-related solicitations or PR (ie, contact me for signals/advice etc.), and/or any other comment that contains personal contact specifcs or advertising will be removed as well. In addition, any of the above-mentioned violations may result in suspension of your account.
  • Doxxing. We do not allow any sharing of private or personal contact or other information about any individual or organization. This will result in immediate suspension of the commentor and his or her account.
  • Don’t monopolize the conversation. We appreciate passion and conviction, but we also strongly believe in giving everyone a chance to air their point of view. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I Agree

NTPC Comments

Write your thoughts about NTPC Ltd
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.
Shantilal Dangi
Shantilal Dangi Jun 17, 2022 11:40AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
sir ntpc 160 call liya
Reply
2 0
Report
Shantilal Dangi
Shantilal Dangi Jun 17, 2022 11:32AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
160 call
Reply
0 0
Report
diwakar rr
diwakar rr Feb 15, 2022 5:15PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
The Fed's minutes from the January meeting, set to be released on Wednesday, will return focus to monetary policy, and the prospect of aggressive rate hikes ahead. 
Reply
0 0
Report
diwakar rr
diwakar rr Feb 13, 2022 10:00PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Buy State Bank of India, target price Rs 676: ICICI Securities
Reply
0 0
Report
Althaf Tamilnadu
Althaf Tamilnadu Feb 04, 2022 1:44PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
buy 138 CE 1.35 target 1.95
Reply
0 0
Report
MEHERAJ ALI SARDAR
MEHERAJ ALI SARDAR Feb 04, 2022 3:43AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I bought it 140 what should I do ?
Reply
0 0
Report
Sardar Sardar
Sardar Sardar Feb 04, 2022 3:43AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Hold upto next week
Reply
0 0
Report
Sardar Sardar
Sardar Sardar Feb 04, 2022 3:43AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Hold upto next week
Reply
0 0
Report
Sardar Sardar
Sardar Sardar Feb 04, 2022 3:43AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Hold upto next week.
Reply
0 0
Report
MEHERAJ ALI SARDAR
MEHERAJ ALI SARDAR Feb 04, 2022 3:43AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I bought it 140 what should I do ?
Reply
0 0
Report
Jayesh Agrawal
Jayesh Agrawal Feb 02, 2022 3:25PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I bought 150 ce @.95 ...what should I doo
Reply
0 0
Report
Jayesh Agrawal
Jayesh Agrawal Feb 02, 2022 3:25PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I bought 150 ce @.95 ...what should I doo
Reply
0 0
Report
Ajay Kasture
Ajay Kasture Jan 31, 2022 5:50AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
i bought 140 ce @4 .what should I dooo
Reply
0 0
Report
hitarth patel
hitarth patel Jan 31, 2022 5:50AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Hold the position, as premium is going down for CE but it will grow by this week end.
Reply
1 0
Report
hitarth patel
hitarth patel Jan 31, 2022 5:50AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Hold the position, as premium is going down for CE but it will grow by this week end.
Reply
1 0
Report
hitarth patel
hitarth patel Jan 31, 2022 5:50AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Hold the position, as premium is going down for CE but it will grow by this week end.
Reply
0 0
Report
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Cancel Attach
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Confirm Block Cancel
Ok
Report this comment

I feel that this comment is:

Submit
Comment flagged

Thank You!

Your report has been sent to our moderators for review
Close
Continue with Google
or
Sign up with Email