Ntpc Stock History

hii sir, I wants to know of the NTPC Stock History will you please provide me the Stock Detail History of NTPC ?

[Shaleen]

NTPC Limited is an Indian Central Public Sector Undertaking under the Ministry of Power, Government of India, engaged in the business of generation of electricity and allied activities


As you asking for the NTPC Stock History the Stock Detials of the NTPC are given below:


Date Open High Low Close Volume
18-Feb-16 129.45 130.25 125.25 127.5 2,186,000
17-Feb-16 128.35 129.95 125.8 128 3,489,100
16-Feb-16 126.75 131.1 124.2 127.75 5,056,600
15-Feb-16 125.2 127.25 123.45 124.8 3,715,200
12-Feb-16 121 125.75 120.15 123.95 3,405,300
11-Feb-16 124.75 124.95 120.25 120.95 2,455,400
10-Feb-16 125 126.2 123.7 124.75 2,589,000
09-Feb-16 121.2 126.5 121.2 125.85 2,358,200
08-Feb-16 124.8 125.9 122.75 123.25 2,148,800
05-Feb-16 124.95 126.6 124 124.8 2,431,000


05-Feb-16 1.60 Dividend

04-Feb-16 130 131.1 124.6 125.9 7,456,600
03-Feb-16 131.55 133.8 127.25 128.65 4,507,500
02-Feb-16 140 140.5 132.75 134.05 4,616,700
01-Feb-16 142 144.15 139.8 140.25 3,977,300
29-Jan-16 144 146.7 140.4 142.45 8,003,600
28-Jan-16 143.1 145.35 143.1 144.25 9,123,200
27-Jan-16 139.8 144.6 138.45 143.75 5,385,100
26-Jan-16 137.95 137.95 137.95 137.95 0
25-Jan-16 139.5 139.7 136.35 137.95 2,706,700
22-Jan-16 135.05 139.3 134.15 138.15 3,401,300
21-Jan-16 132.9 135.3 132.3 133 3,060,300
20-Jan-16 134.3 134.8 130.8 132.2 4,078,200
19-Jan-16 135.4 138.15 134.4 135.15 2,730,000
18-Jan-16 135.9 138.55 133.25 134.6 5,912,300
15-Jan-16 143.9 144.5 135.65 136.45 4,844,500
14-Jan-16 142.9 144.6 140.3 143.2 2,181,100
13-Jan-16 145.9 146.95 141.3 144.25 5,279,400
12-Jan-16 143.5 145.9 142.75 145.2 4,442,800
11-Jan-16 137.25 142.95 137.25 141.6 7,996,400
08-Jan-16 138.2 140.2 137.1 139.55 4,166,800
07-Jan-16 140.9 140.9 137.05 137.85 3,664,300
06-Jan-16 142 142.9 140.05 141.45 2,129,600
05-Jan-16 144.7 145.65 142 142.25 1,819,500
04-Jan-16 143.25 147 142.85 143.3 1,383,400
01-Jan-16 146.3 146.3 144.1 144.5 906,600
31-Dec-15 145.05 146.9 144.05 146.25 5,139,500
30-Dec-15 144 147 143.9 145.05 5,883,700

rest of the year details of the stock on NTPC you may get from the Below Attachement