iifl-logo

NTPC Ltd Historical Data

342.1
(-0.16%)
Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

NTPC Ltd Historical Data

19/06/2025calendar-icon
19/07/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

19-Jun-2025

332.4

333.15328.55330.0588,5503,84,29,49,476.576,93,829

20-Jun-2025

330

336329.7335.21,01,5395,52,40,93,203.91,30,80,790

23-Jun-2025

333.7

335.7330.35332.665,9422,75,76,30,139.847,72,017

24-Jun-2025

331

331.7321.35329.953,07,97232,83,99,10,539.255,62,06,300

25-Jun-2025

331.5

333.7329.4330.851,11,3335,95,09,49,880.751,26,16,784

26-Jun-2025

332.4

337.8331.3337.151,12,1104,61,13,60,920.485,21,828

27-Jun-2025

338.95

341.3334.45338.31,37,06917,21,06,38,618.353,97,65,934

30-Jun-2025

335.75

337.25333.65334.91,62,2293,97,09,99,005.779,59,181

01-Jul-2025

335.25

335.25332.15332.61,12,2972,96,80,32,726.259,90,837

02-Jul-2025

332.65

335.65331.3333.7596,4953,77,71,47,184.572,33,868

03-Jul-2025

334.6

336.35331334.61,34,5925,26,26,34,967.793,36,358

04-Jul-2025

335.7

336332.25335.598,7141,97,05,58,666.633,59,881

07-Jul-2025

335.5

339333.75337.451,09,5323,18,76,05,06756,03,932

08-Jul-2025

338.2

343.9337343.21,26,3824,13,00,02,048.5567,71,095

09-Jul-2025

343.25

345.6342.83441,42,4343,12,60,94,855.9567,35,949

10-Jul-2025

344

345341.2341.4571,0042,19,95,83,608.141,93,719

11-Jul-2025

340.5

344339.5342.797,3375,90,62,42,071.31,38,14,390

14-Jul-2025

343.05

345339.95342.11,09,6973,94,52,59,838.577,45,359

15-Jul-2025

343.15

344.1340.9534286,7172,89,33,15,824.9557,35,593

16-Jul-2025

342

343.8340.8342.4575,8802,05,32,87,043.438,50,493

17-Jul-2025

344.2

344.5342342.6586,9612,59,56,21,666.4549,74,163

18-Jul-2025

343

343.9340.65342.159,4842,17,86,36,446.243,28,248

NTPC: Related NEWS

NTPC Awards 450 MW Hybrid Energy Project to NLC India Under 25-Year Pact
30 Jun 2025|11:36 AM

The project will involve setting up a 450 MW hybrid power facility, combining both wind and solar energy sources, and will be connected to the interstate transmission system (ISTS).|

Read More
Top Stocks for Today - 27th June 2025
27 Jun 2025|06:27 AM

Here are some of the stocks that may see significant price movement today: Hitachi Energy India, NTPC, HCL Technologies, etc.

Read More
NTPC may raise ₹18,000 Crore via bonds issue
17 Jun 2025|12:22 PM

These NCDs shall be issued at a coupon rate of 6.89% per annum for 10 years and one day. These bonds will be maturing on June 18, 2035.

Read More
Top Stocks for Today - 17th June 2025
17 Jun 2025|06:35 AM

Here are some of the stocks that may see significant price movement today: Hyundai Motor, Biocon, Zee Entertainment, etc.

Read More
NTPC plans to raise ₹4,000 Crore via NCD issue
16 Jun 2025|12:00 PM

NTPC also stated that it has completed the trial operations of a third unit of 660 MW of its North Karanpura Super Thermal Power Project in Jharkhand.

Read More
Top Stocks for Today - 16th June 2025
16 Jun 2025|06:23 AM

Here are some of the stocks that may see significant price movement today: Sun Pharma, Vedanta, SpiceJet, etc.

Read More
NTPC logs 22.60% y-o-y growth in Q4 net profit
26 May 2025|10:22 AM

The company also informed the bourses and shareholders that the Board has approved a final dividend of ₹3.35 per share.

Read More
Top Stocks for Today - 26th May 2025
26 May 2025|06:34 AM

Here are some of the stocks that may see significant price movement today: Glenmark Pharma, Ashok Leyland, NTPC, etc.

Read More
NTPC, ISA may ink tripartite pact for solar energy
9 Apr 2025|03:10 PM

The two companies are planning to set up a 30 megawatt (MW) floating solar energy project in Mauritius.

Read More
Top Stocks for Today - 9th April 2025
9 Apr 2025|06:44 AM

Here are some of the stocks that may see significant price movement today: Concord Biotech, NTPC, Vodafone Idea, etc.

Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.