Stock Details of NTPC.BSE
| Stock ID |
Open |
High |
Low |
Close |
Volume |
Date |
| 47 |
377.8500 |
379.3000 |
369.4500 |
372.5500 |
473210 |
2026-03-23 |
| 47 |
376.9000 |
383.4500 |
375.7000 |
380.8000 |
637279 |
2026-03-20 |
| 47 |
374.9000 |
380.8500 |
373.0500 |
373.9500 |
339967 |
2026-03-19 |
| 47 |
384.3500 |
386.5000 |
377.5500 |
378.5000 |
333102 |
2026-03-18 |
| 47 |
382.9500 |
385.9500 |
378.4000 |
383.4500 |
298618 |
2026-03-17 |
| 47 |
383.6500 |
388.0000 |
375.7000 |
382.2000 |
433349 |
2026-03-16 |
| 47 |
390.6500 |
394.5000 |
383.1000 |
384.4500 |
1179850 |
2026-03-13 |
| 47 |
379.6000 |
392.4000 |
375.5500 |
390.6000 |
1117164 |
2026-03-12 |
| 47 |
377.3000 |
383.9500 |
376.6500 |
380.0000 |
420873 |
2026-03-11 |
| 47 |
384.0000 |
385.0000 |
374.9000 |
377.3000 |
402216 |
2026-03-10 |
| 47 |
376.0500 |
378.9500 |
371.4500 |
376.4500 |
431158 |
2026-03-09 |
| 47 |
377.9500 |
385.5000 |
374.8500 |
380.4500 |
653278 |
2026-03-06 |
| 47 |
367.1500 |
379.8000 |
366.4500 |
378.1500 |
2012936 |
2026-03-05 |
| 47 |
372.1000 |
373.0500 |
364.0500 |
365.8500 |
543529 |
2026-03-04 |
| 47 |
351.7500 |
378.7000 |
351.7500 |
377.4500 |
748570 |
2026-03-02 |
| 47 |
381.8000 |
385.1000 |
380.2000 |
381.8500 |
1206838 |
2026-02-27 |
| 47 |
384.9500 |
386.0000 |
378.3000 |
381.8500 |
449207 |
2026-02-26 |
| 47 |
382.2500 |
388.5000 |
382.2500 |
384.9000 |
1241075 |
2026-02-25 |
| 47 |
375.4000 |
385.0000 |
373.5000 |
382.7500 |
1511003 |
2026-02-24 |
| 47 |
373.5500 |
376.5000 |
372.0500 |
375.4500 |
857625 |
2026-02-23 |
| 47 |
361.1500 |
373.8000 |
361.1500 |
373.0500 |
3509066 |
2026-02-20 |
| 47 |
368.2000 |
370.7500 |
362.1500 |
363.1500 |
94658 |
2026-02-19 |
| 47 |
368.7500 |
370.6500 |
367.4000 |
368.2500 |
1799265 |
2026-02-18 |
| 47 |
369.5500 |
369.5500 |
366.2000 |
368.3500 |
316208 |
2026-02-17 |
| 47 |
361.9000 |
369.6000 |
361.9000 |
369.1000 |
689957 |
2026-02-16 |
| 47 |
366.6000 |
368.0000 |
362.4500 |
362.9500 |
252010 |
2026-02-13 |
| 47 |
368.6000 |
372.0000 |
366.8500 |
368.1000 |
377905 |
2026-02-12 |
| 47 |
368.5000 |
369.0000 |
366.0000 |
368.4500 |
159732 |
2026-02-11 |
| 47 |
361.8500 |
368.1000 |
361.3500 |
366.8000 |
268310 |
2026-02-10 |
| 47 |
366.2000 |
368.3500 |
361.1500 |
361.8500 |
338268 |
2026-02-09 |
| 47 |
360.6500 |
365.7000 |
360.6500 |
365.1000 |
221356 |
2026-02-06 |
| 47 |
369.0500 |
370.7000 |
365.0000 |
366.9000 |
471247 |
2026-02-05 |
| 47 |
359.3500 |
368.5000 |
357.4000 |
367.3000 |
1393097 |
2026-02-04 |
| 47 |
365.4000 |
365.4000 |
353.6500 |
358.5500 |
582375 |
2026-02-03 |
| 47 |
344.9000 |
352.8000 |
337.6500 |
350.4000 |
340569 |
2026-02-02 |
| 47 |
356.8500 |
360.9500 |
337.7000 |
345.6000 |
739284 |
2026-02-01 |
| 47 |
360.3500 |
360.3500 |
351.1000 |
355.8000 |
492921 |
2026-01-30 |
| 47 |
349.2500 |
360.5000 |
347.6500 |
358.1000 |
933311 |
2026-01-29 |
| 47 |
344.0500 |
353.2500 |
344.0500 |
348.2000 |
1195183 |
2026-01-28 |
| 47 |
339.6500 |
346.4500 |
337.6000 |
345.1500 |
842435 |
2026-01-27 |
| 47 |
342.6000 |
345.3500 |
336.1000 |
336.8000 |
1301050 |
2026-01-23 |
| 47 |
338.1000 |
343.2000 |
336.9500 |
342.5000 |
6279267 |
2026-01-22 |
| 47 |
338.3500 |
341.6000 |
336.8500 |
338.6500 |
298700 |
2026-01-21 |
| 47 |
342.6500 |
348.3000 |
337.6500 |
338.7500 |
411990 |
2026-01-20 |
| 47 |
342.8500 |
347.9500 |
342.1000 |
343.5000 |
176464 |
2026-01-19 |
| 47 |
352.1000 |
353.2000 |
345.4500 |
346.2500 |
1936742 |
2026-01-16 |
| 47 |
338.3500 |
350.5000 |
337.2500 |
349.1500 |
440996 |
2026-01-14 |
| 47 |
337.8000 |
339.3500 |
335.0000 |
337.8500 |
129273 |
2026-01-13 |
| 47 |
336.1000 |
340.5500 |
333.5500 |
337.6000 |
279629 |
2026-01-12 |
| 47 |
343.9500 |
344.1000 |
334.3500 |
336.0500 |
213723 |
2026-01-09 |
| 47 |
345.7000 |
349.9500 |
342.1000 |
344.1000 |
267194 |
2026-01-08 |
| 47 |
348.4000 |
351.0000 |
346.2000 |
348.9000 |
239128 |
2026-01-07 |
| 47 |
349.5000 |
353.6500 |
346.1500 |
350.8500 |
1402517 |
2026-01-06 |
| 47 |
351.3000 |
354.6000 |
348.3000 |
350.5000 |
363675 |
2026-01-05 |
| 47 |
336.3000 |
352.8000 |
336.0000 |
352.0000 |
1595181 |
2026-01-02 |
| 47 |
329.4500 |
336.7000 |
329.4500 |
336.3000 |
201051 |
2026-01-01 |
| 47 |
324.6000 |
330.6000 |
324.5500 |
329.4500 |
172508 |
2025-12-31 |
| 47 |
325.0000 |
325.6000 |
323.2500 |
324.8500 |
194208 |
2025-12-30 |
| 47 |
324.2500 |
325.9000 |
323.1000 |
325.5000 |
1083890 |
2025-12-29 |
| 47 |
322.2000 |
325.8000 |
322.2000 |
324.0500 |
209049 |
2025-12-26 |
| 47 |
324.5000 |
326.5000 |
322.2500 |
322.6000 |
126535 |
2025-12-24 |
| 47 |
320.8000 |
324.7500 |
320.2500 |
323.2000 |
475787 |
2025-12-23 |
| 47 |
319.5500 |
323.4500 |
319.4500 |
320.8000 |
357807 |
2025-12-22 |
| 47 |
318.6500 |
320.5500 |
317.5000 |
319.9000 |
736072 |
2025-12-19 |
| 47 |
321.3000 |
322.0000 |
317.0000 |
318.6000 |
649486 |
2025-12-18 |
| 47 |
319.2500 |
322.4500 |
319.2500 |
321.2500 |
110366 |
2025-12-17 |
| 47 |
323.0000 |
323.5500 |
319.0000 |
321.0000 |
953954 |
2025-12-16 |
| 47 |
322.0500 |
325.1500 |
321.4000 |
323.8500 |
444074 |
2025-12-15 |
| 47 |
322.5000 |
325.9500 |
322.5000 |
325.0500 |
156466 |
2025-12-12 |
| 47 |
321.2500 |
323.5500 |
319.1500 |
322.6000 |
616891 |
2025-12-11 |
| 47 |
319.5000 |
323.5000 |
319.5000 |
321.5000 |
804722 |
2025-12-10 |
| 47 |
317.3500 |
321.3500 |
315.5500 |
319.8000 |
424746 |
2025-12-09 |
| 47 |
322.3000 |
323.0500 |
317.9000 |
319.4500 |
385516 |
2025-12-08 |
| 47 |
321.8500 |
324.0500 |
321.0000 |
323.4000 |
529254 |
2025-12-05 |
| 47 |
322.0500 |
324.4000 |
321.2000 |
322.9000 |
185951 |
2025-12-04 |
| 47 |
328.3500 |
328.6000 |
321.3000 |
322.9500 |
325784 |
2025-12-03 |
| 47 |
327.2500 |
330.1000 |
327.0000 |
328.6000 |
473695 |
2025-12-02 |
| 47 |
326.7000 |
328.4000 |
325.4500 |
327.2500 |
665948 |
2025-12-01 |
| 47 |
327.7500 |
328.0000 |
324.3000 |
326.6000 |
401013 |
2025-11-28 |
| 47 |
326.7000 |
328.8000 |
325.0000 |
327.2000 |
720086 |
2025-11-27 |
| 47 |
323.3500 |
328.0000 |
323.3500 |
326.2500 |
1258201 |
2025-11-26 |
| 47 |
323.0500 |
325.6000 |
322.5000 |
323.7000 |
231181 |
2025-11-25 |
| 47 |
327.8500 |
327.8500 |
322.2500 |
323.7500 |
773616 |
2025-11-24 |
| 47 |
326.3000 |
328.3000 |
325.1000 |
326.6000 |
584765 |
2025-11-21 |
| 47 |
327.4000 |
329.7500 |
326.2000 |
326.7500 |
595678 |
2025-11-20 |
| 47 |
327.6000 |
328.8000 |
325.1000 |
326.6500 |
683935 |
2025-11-19 |
| 47 |
329.9500 |
329.9500 |
327.2000 |
328.5500 |
238389 |
2025-11-18 |
| 47 |
329.9000 |
331.5000 |
328.6500 |
329.8500 |
768989 |
2025-11-17 |
| 47 |
327.8000 |
329.5000 |
326.2000 |
328.4500 |
192273 |
2025-11-14 |
| 47 |
327.1000 |
329.8500 |
325.6000 |
327.2500 |
469325 |
2025-11-13 |
| 47 |
327.1500 |
328.4000 |
325.5500 |
327.1000 |
204476 |
2025-11-12 |
| 47 |
325.6000 |
327.5000 |
322.8500 |
326.7500 |
3128675 |
2025-11-11 |
| 47 |
326.5500 |
328.2000 |
324.0000 |
325.7500 |
380182 |
2025-11-10 |
| 47 |
324.5000 |
327.0000 |
320.9500 |
326.1500 |
5449641 |
2025-11-07 |
| 47 |
332.5000 |
333.0000 |
324.6500 |
326.7000 |
735181 |
2025-11-06 |
| 47 |
335.3000 |
335.7000 |
329.7000 |
330.7000 |
1281754 |
2025-11-04 |
| 47 |
336.8000 |
337.3500 |
333.4500 |
335.2000 |
198862 |
2025-11-03 |
| 47 |
345.4500 |
345.4500 |
335.7500 |
336.8500 |
1985462 |
2025-10-31 |
| 47 |
348.1500 |
349.0000 |
343.6000 |
345.1000 |
426380 |
2025-10-30 |
| 47 |
339.5500 |
349.9500 |
339.3000 |
347.9000 |
410776 |
2025-10-29 |
| 47 |
341.6000 |
343.0000 |
337.4000 |
339.0500 |
285709 |
2025-10-28 |
| 47 |
340.4000 |
342.8000 |
340.4000 |
341.8000 |
469338 |
2025-10-27 |
| 47 |
342.5500 |
343.0500 |
338.1500 |
339.4500 |
336292 |
2025-10-24 |
| 47 |
343.1000 |
345.2000 |
341.1000 |
342.6000 |
638098 |
2025-10-23 |
| 47 |
342.1000 |
343.7000 |
341.5000 |
342.1000 |
86483 |
2025-10-21 |
| 47 |
340.7500 |
344.4500 |
340.4000 |
342.1000 |
613119 |
2025-10-20 |
| 47 |
341.1500 |
344.2000 |
340.1000 |
341.0000 |
569653 |
2025-10-17 |
| 47 |
339.5500 |
342.5500 |
339.5500 |
341.4500 |
669604 |
2025-10-16 |
| 47 |
336.6000 |
341.7000 |
336.6000 |
339.4000 |
333174 |
2025-10-15 |
| 47 |
341.6500 |
343.0000 |
335.3000 |
336.8500 |
257324 |
2025-10-14 |
| 47 |
337.5500 |
342.2000 |
336.2000 |
341.6500 |
164902 |
2025-10-13 |
| 47 |
335.9000 |
341.5000 |
335.9000 |
339.5000 |
468998 |
2025-10-10 |
| 47 |
333.5000 |
336.3500 |
331.2000 |
335.9000 |
333647 |
2025-10-09 |
| 47 |
338.5500 |
339.0000 |
332.2000 |
333.6000 |
925780 |
2025-10-08 |
| 47 |
339.0000 |
341.4000 |
336.7500 |
338.0000 |
127443 |
2025-10-07 |
| 47 |
340.2000 |
342.0000 |
335.3500 |
339.0000 |
340035 |
2025-10-06 |
| 47 |
340.5000 |
343.5000 |
338.8000 |
341.9000 |
77022 |
2025-10-03 |
| 47 |
338.6000 |
343.0000 |
338.1000 |
340.1500 |
864195 |
2025-10-01 |
| 47 |
341.0000 |
343.1000 |
339.2000 |
340.3500 |
582564 |
2025-09-30 |
| 47 |
338.2500 |
343.5000 |
338.2500 |
341.3500 |
247901 |
2025-09-29 |
| 47 |
340.0500 |
340.6500 |
336.5000 |
337.9000 |
412989 |
2025-09-26 |
| 47 |
349.9000 |
351.0000 |
340.0000 |
340.5000 |
1070581 |
2025-09-25 |
| 47 |
342.0500 |
350.3500 |
342.0500 |
347.5500 |
983095 |
2025-09-24 |
| 47 |
339.2000 |
343.9500 |
338.0000 |
343.0500 |
868525 |
2025-09-23 |
| 47 |
339.6000 |
340.1000 |
336.7000 |
339.3000 |
709979 |
2025-09-22 |
| 47 |
336.5500 |
339.7500 |
336.5500 |
338.7500 |
208182 |
2025-09-19 |
| 47 |
336.6000 |
337.6000 |
334.0500 |
336.9000 |
759048 |
2025-09-18 |
| 47 |
335.4500 |
337.3000 |
334.5000 |
336.4000 |
540121 |
2025-09-17 |
| 47 |
330.5500 |
335.8000 |
330.5500 |
335.1000 |
279954 |
2025-09-16 |
| 47 |
330.3000 |
333.7500 |
330.3000 |
331.2500 |
374734 |
2025-09-15 |
| 47 |
332.8500 |
333.3000 |
328.3000 |
331.7500 |
641673 |
2025-09-12 |
| 47 |
326.1000 |
333.5000 |
326.1000 |
331.1000 |
471045 |
2025-09-11 |
| 47 |
324.9500 |
328.0500 |
324.9500 |
325.6000 |
770226 |
2025-09-10 |
| 47 |
326.9000 |
328.0000 |
323.7500 |
324.2000 |
116145 |
2025-09-09 |
| 47 |
328.7000 |
330.9500 |
326.0500 |
326.6500 |
184337 |
2025-09-08 |
| 47 |
329.6000 |
331.8500 |
326.0500 |
328.7000 |
656919 |
2025-09-05 |
| 47 |
333.2000 |
334.8000 |
329.3000 |
330.2000 |
1245060 |
2025-09-04 |
| 47 |
336.2000 |
338.0500 |
333.4500 |
334.3500 |
1679616 |
2025-09-03 |
| 47 |
331.9500 |
338.3000 |
331.0000 |
336.2000 |
940850 |
2025-09-02 |
| 47 |
328.6500 |
331.7000 |
328.0000 |
330.9000 |
527849 |
2025-09-01 |
| 47 |
330.5500 |
331.2500 |
327.0000 |
327.5500 |
1261153 |
2025-08-29 |
| 47 |
330.0500 |
333.0000 |
328.6500 |
330.9500 |
1179583 |
2025-08-28 |
| 47 |
335.0500 |
337.2500 |
331.8500 |
333.2500 |
1039202 |
2025-08-26 |
| 47 |
337.1000 |
341.3000 |
337.1000 |
337.8500 |
272518 |
2025-08-25 |
| 47 |
338.8500 |
338.8500 |
335.5000 |
337.0000 |
175027 |
2025-08-22 |
| 47 |
342.0000 |
344.3500 |
336.9500 |
338.8500 |
708878 |
2025-08-21 |
| 47 |
339.4500 |
343.4000 |
336.6500 |
341.9500 |
250538 |
2025-08-20 |
| 47 |
338.2000 |
340.3500 |
334.2000 |
334.9500 |
365661 |
2025-08-19 |
| 47 |
340.2000 |
341.8500 |
335.5000 |
336.2000 |
76967 |
2025-08-18 |
| 47 |
338.0500 |
340.3000 |
336.1500 |
339.3000 |
382039 |
2025-08-14 |
| 47 |
340.1500 |
342.9500 |
339.1500 |
339.9500 |
148287 |
2025-08-13 |
| 47 |
336.2500 |
341.7500 |
335.0500 |
340.1500 |
288738 |
2025-08-12 |
| 47 |
336.0000 |
338.8000 |
334.0000 |
336.2500 |
411278 |
2025-08-11 |
| 47 |
329.6000 |
337.4500 |
329.6000 |
334.6000 |
543586 |
2025-08-08 |
| 47 |
331.3500 |
332.1000 |
328.7500 |
330.0000 |
367278 |
2025-08-07 |
| 47 |
333.2000 |
335.3000 |
331.6000 |
332.3000 |
456520 |
2025-08-06 |
| 47 |
332.1500 |
334.2500 |
331.3000 |
333.5000 |
1129750 |
2025-08-05 |
| 47 |
332.3500 |
333.3500 |
327.4000 |
332.1000 |
595657 |
2025-08-04 |
| 47 |
333.9500 |
334.7500 |
330.1500 |
330.8500 |
428190 |
2025-08-01 |
| 47 |
334.0500 |
340.0000 |
333.2000 |
334.2500 |
322671 |
2025-07-31 |
| 47 |
334.6500 |
342.2000 |
332.8000 |
338.9000 |
516127 |
2025-07-30 |
| 47 |
331.6500 |
335.5000 |
328.6000 |
334.4500 |
355431 |
2025-07-29 |
| 47 |
333.2500 |
336.6500 |
330.9000 |
332.9000 |
405149 |
2025-07-28 |