14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ₹313.95 ₹393.20 Friday, 14th Jun 2024 NTPC.NS stock ended at ₹368.45. This is 0.405% less than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 1.30% from a day low at ₹366.10 to a day high of ₹370.85.
90 days ₹308.30 ₹393.20
52 weeks ₹183.35 ₹393.20

Historical NTPC Limited prices

Date Open High Low Close Volume
Jun 14, 2024 ₹370.00 ₹370.85 ₹366.10 ₹368.45 10 295 823
Jun 13, 2024 ₹376.40 ₹376.40 ₹367.95 ₹369.95 11 240 917
Jun 12, 2024 ₹369.55 ₹374.00 ₹365.40 ₹371.30 12 134 112
Jun 11, 2024 ₹368.75 ₹371.95 ₹364.90 ₹367.40 11 234 948
Jun 10, 2024 ₹365.00 ₹370.10 ₹361.80 ₹364.90 16 069 598
Jun 07, 2024 ₹352.00 ₹362.00 ₹347.70 ₹360.60 23 929 067
Jun 06, 2024 ₹347.80 ₹359.75 ₹345.00 ₹349.75 33 170 419
Jun 05, 2024 ₹340.00 ₹342.25 ₹315.30 ₹341.00 46 414 583
Jun 04, 2024 ₹391.90 ₹391.90 ₹313.95 ₹331.25 84 026 784
Jun 03, 2024 ₹385.00 ₹393.20 ₹373.45 ₹391.80 39 254 925
May 31, 2024 ₹363.45 ₹366.65 ₹355.50 ₹359.00 30 512 320
May 30, 2024 ₹364.00 ₹364.80 ₹357.15 ₹359.70 14 412 769
May 29, 2024 ₹361.50 ₹366.35 ₹360.00 ₹364.60 18 146 150
May 28, 2024 ₹372.60 ₹373.25 ₹364.10 ₹365.40 10 196 494
May 27, 2024 ₹379.95 ₹380.50 ₹368.00 ₹369.65 21 885 928
May 24, 2024 ₹373.00 ₹378.15 ₹368.70 ₹374.95 13 305 349
May 23, 2024 ₹375.05 ₹375.60 ₹369.50 ₹372.30 15 367 837
May 22, 2024 ₹375.00 ₹377.35 ₹370.60 ₹373.85 13 997 564
May 21, 2024 ₹367.00 ₹374.10 ₹365.35 ₹372.00 10 939 027
May 20, 2024 ₹365.45 ₹365.45 ₹365.45 ₹365.45 0
May 17, 2024 ₹362.45 ₹366.50 ₹360.35 ₹365.45 8 505 712
May 16, 2024 ₹363.85 ₹363.85 ₹353.05 ₹361.45 13 111 938
May 15, 2024 ₹357.50 ₹363.50 ₹356.65 ₹361.35 8 537 002
May 14, 2024 ₹350.55 ₹357.25 ₹350.30 ₹355.80 10 890 885
May 13, 2024 ₹355.50 ₹356.00 ₹346.50 ₹350.90 10 689 629

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use NTPC.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the NTPC.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the NTPC.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About NTPC Limited

NTPC Limited NTPC Limited generates and sells bulk power to state power utilities in India. It operates in two segments, Generation of Energy and Others. The company generates power from coal, gas, liquid fuel, hydro, solar, nuclear, wind, thermal, and renewable energy sources. It also offers consultancy, project management, and supervision services. In addition, the company is involved in energy trading, oil and gas exploration, and coal mining activities. F... NTPC.NS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT