NATIONAL THERMAL POWER CORP (ntpc)
POWER | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 343.3 | 343.6 | 343.25 | 343.6 | 76500 |
| 2025-05-20 15:28:00 | 343.55 | 343.55 | 343.25 | 343.35 | 36000 |
| 2025-05-20 15:27:00 | 343.35 | 343.55 | 343.3 | 343.4 | 46500 |
| 2025-05-20 15:26:00 | 343.45 | 343.5 | 343.35 | 343.45 | 106500 |
| 2025-05-20 15:25:00 | 343.35 | 343.4 | 343.3 | 343.4 | 67500 |
| 2025-05-20 15:24:00 | 343.15 | 343.35 | 343.15 | 343.35 | 100500 |
| 2025-05-20 15:23:00 | 343.25 | 343.25 | 343.05 | 343.15 | 90000 |
| 2025-05-20 15:22:00 | 343.15 | 343.25 | 343.15 | 343.25 | 21000 |
| 2025-05-20 15:21:00 | 342.8 | 343.15 | 342.8 | 343.05 | 78000 |
| 2025-05-20 15:20:00 | 343.1 | 343.3 | 343.0 | 343.15 | 25500 |
| 2025-05-20 15:19:00 | 342.85 | 343.1 | 342.85 | 343.1 | 49500 |
| 2025-05-20 15:18:00 | 343.15 | 343.15 | 342.85 | 343.0 | 54000 |
| 2025-05-20 15:17:00 | 343.1 | 343.15 | 342.9 | 343.15 | 178500 |
| 2025-05-20 15:16:00 | 343.55 | 343.55 | 343.15 | 343.15 | 208500 |
| 2025-05-20 15:15:00 | 344.0 | 344.0 | 343.3 | 343.5 | 219000 |
| 2025-05-20 15:14:00 | 344.0 | 344.15 | 343.95 | 344.0 | 120000 |
| 2025-05-20 15:13:00 | 344.0 | 344.05 | 343.75 | 343.95 | 156000 |
| 2025-05-20 15:12:00 | 343.8 | 344.1 | 343.8 | 344.0 | 120000 |
| 2025-05-20 15:11:00 | 343.55 | 343.95 | 343.45 | 343.95 | 163500 |
| 2025-05-20 15:10:00 | 343.4 | 343.6 | 343.2 | 343.55 | 123000 |
| 2025-05-20 15:09:00 | 342.85 | 343.25 | 342.85 | 343.25 | 66000 |
| 2025-05-20 15:08:00 | 343.1 | 343.1 | 342.75 | 342.85 | 75000 |
| 2025-05-20 15:07:00 | 343.25 | 343.3 | 342.75 | 343.1 | 78000 |
| 2025-05-20 15:06:00 | 343.15 | 343.35 | 343.1 | 343.1 | 91500 |
| 2025-05-20 15:05:00 | 343.2 | 343.2 | 342.85 | 343.0 | 81000 |
| 2025-05-20 15:04:00 | 343.0 | 343.05 | 342.85 | 343.05 | 70500 |
| 2025-05-20 15:03:00 | 343.15 | 343.2 | 342.85 | 342.85 | 54000 |
| 2025-05-20 15:02:00 | 343.3 | 343.3 | 343.05 | 343.1 | 91500 |
| 2025-05-20 15:01:00 | 342.9 | 343.35 | 342.9 | 343.15 | 121500 |
| 2025-05-20 15:00:00 | 342.75 | 343.05 | 342.6 | 342.85 | 94500 |
| 2025-05-20 14:59:00 | 342.55 | 342.85 | 342.55 | 342.7 | 42000 |
| 2025-05-20 14:58:00 | 342.55 | 342.65 | 342.35 | 342.65 | 37500 |
| 2025-05-20 14:57:00 | 342.3 | 342.55 | 342.3 | 342.55 | 87000 |
| 2025-05-20 14:56:00 | 342.45 | 342.55 | 342.3 | 342.35 | 21000 |
| 2025-05-20 14:55:00 | 342.45 | 342.55 | 342.45 | 342.45 | 12000 |
| 2025-05-20 14:54:00 | 342.2 | 342.65 | 342.2 | 342.45 | 36000 |
| 2025-05-20 14:53:00 | 342.35 | 342.5 | 342.2 | 342.2 | 39000 |
| 2025-05-20 14:52:00 | 342.25 | 342.45 | 342.25 | 342.35 | 19500 |
| 2025-05-20 14:51:00 | 342.6 | 342.6 | 342.3 | 342.3 | 9000 |
| 2025-05-20 14:50:00 | 342.3 | 342.6 | 342.3 | 342.6 | 16500 |
| 2025-05-20 14:49:00 | 342.45 | 342.45 | 342.2 | 342.2 | 61500 |
| 2025-05-20 14:48:00 | 342.3 | 342.5 | 342.25 | 342.45 | 12000 |
| 2025-05-20 14:47:00 | 342.05 | 342.35 | 342.0 | 342.35 | 48000 |
| 2025-05-20 14:46:00 | 342.3 | 342.6 | 342.05 | 342.05 | 60000 |
| 2025-05-20 14:45:00 | 342.05 | 342.3 | 341.9 | 342.3 | 64500 |
| 2025-05-20 14:44:00 | 342.2 | 342.3 | 342.05 | 342.05 | 25500 |
| 2025-05-20 14:43:00 | 342.4 | 342.55 | 342.15 | 342.2 | 55500 |
| 2025-05-20 14:42:00 | 342.25 | 342.45 | 342.15 | 342.4 | 61500 |
| 2025-05-20 14:41:00 | 342.45 | 342.6 | 342.15 | 342.25 | 64500 |
| 2025-05-20 14:40:00 | 342.75 | 342.85 | 342.45 | 342.45 | 73500 |
| 2025-05-20 14:39:00 | 342.9 | 342.9 | 342.75 | 342.8 | 18000 |
| 2025-05-20 14:38:00 | 342.95 | 342.95 | 342.7 | 342.95 | 37500 |
| 2025-05-20 14:37:00 | 342.95 | 342.95 | 342.85 | 342.95 | 25500 |
| 2025-05-20 14:36:00 | 343.0 | 343.1 | 342.85 | 343.0 | 30000 |
| 2025-05-20 14:35:00 | 343.0 | 343.05 | 342.85 | 343.0 | 18000 |
| 2025-05-20 14:34:00 | 342.75 | 343.0 | 342.75 | 343.0 | 34500 |
| 2025-05-20 14:33:00 | 342.85 | 343.0 | 342.55 | 342.75 | 66000 |
| 2025-05-20 14:32:00 | 342.8 | 343.0 | 342.75 | 342.85 | 12000 |
| 2025-05-20 14:31:00 | 342.85 | 342.85 | 342.65 | 342.8 | 43500 |
| 2025-05-20 14:30:00 | 342.95 | 343.0 | 342.85 | 342.85 | 28500 |
| 2025-05-20 14:29:00 | 343.1 | 343.15 | 342.85 | 342.9 | 42000 |
| 2025-05-20 14:28:00 | 343.0 | 343.2 | 342.8 | 343.1 | 51000 |
| 2025-05-20 14:27:00 | 343.25 | 343.25 | 342.85 | 343.05 | 46500 |
| 2025-05-20 14:26:00 | 343.35 | 343.35 | 343.1 | 343.15 | 33000 |
| 2025-05-20 14:25:00 | 343.4 | 343.65 | 343.35 | 343.35 | 75000 |
| 2025-05-20 14:24:00 | 343.35 | 343.4 | 343.3 | 343.4 | 13500 |
| 2025-05-20 14:23:00 | 343.4 | 343.55 | 343.25 | 343.35 | 37500 |
| 2025-05-20 14:22:00 | 343.7 | 343.7 | 343.4 | 343.5 | 40500 |
| 2025-05-20 14:21:00 | 344.1 | 344.1 | 343.6 | 343.7 | 9000 |
| 2025-05-20 14:20:00 | 344.2 | 344.25 | 344.0 | 344.1 | 93000 |
| 2025-05-20 14:19:00 | 344.25 | 344.35 | 344.2 | 344.3 | 27000 |
| 2025-05-20 14:18:00 | 343.8 | 344.25 | 343.8 | 344.25 | 27000 |
| 2025-05-20 14:17:00 | 343.65 | 343.85 | 343.0 | 343.8 | 244500 |
| 2025-05-20 14:16:00 | 343.4 | 343.4 | 343.3 | 343.4 | 27000 |
| 2025-05-20 14:15:00 | 343.6 | 343.6 | 343.15 | 343.3 | 130500 |
| 2025-05-20 14:14:00 | 343.6 | 343.7 | 343.4 | 343.6 | 39000 |
| 2025-05-20 14:13:00 | 343.85 | 343.85 | 343.65 | 343.75 | 16500 |
| 2025-05-20 14:12:00 | 344.25 | 344.3 | 343.8 | 343.85 | 105000 |
| 2025-05-20 14:11:00 | 344.25 | 344.65 | 344.25 | 344.3 | 46500 |
| 2025-05-20 14:10:00 | 344.3 | 344.3 | 344.0 | 344.25 | 30000 |
| 2025-05-20 14:09:00 | 343.75 | 344.3 | 343.75 | 344.3 | 16500 |
| 2025-05-20 14:08:00 | 343.75 | 343.85 | 343.65 | 343.75 | 22500 |
| 2025-05-20 14:07:00 | 344.1 | 344.1 | 343.7 | 343.75 | 63000 |
| 2025-05-20 14:06:00 | 344.1 | 344.15 | 344.0 | 344.1 | 21000 |
| 2025-05-20 14:05:00 | 344.15 | 344.2 | 344.1 | 344.2 | 4500 |
| 2025-05-20 14:04:00 | 344.05 | 344.25 | 344.05 | 344.15 | 43500 |
| 2025-05-20 14:03:00 | 344.1 | 344.15 | 344.05 | 344.05 | 10500 |
| 2025-05-20 14:02:00 | 344.3 | 344.3 | 344.1 | 344.1 | 9000 |
| 2025-05-20 14:01:00 | 344.65 | 344.65 | 344.3 | 344.3 | 25500 |
| 2025-05-20 14:00:00 | 344.75 | 344.75 | 344.65 | 344.65 | 9000 |
| 2025-05-20 13:59:00 | 345.05 | 345.15 | 344.8 | 344.8 | 13500 |
| 2025-05-20 13:58:00 | 345.15 | 345.25 | 345.05 | 345.05 | 24000 |
| 2025-05-20 13:57:00 | 344.95 | 345.15 | 344.95 | 345.15 | 12000 |
| 2025-05-20 13:56:00 | 344.9 | 345.1 | 344.9 | 344.95 | 52500 |
| 2025-05-20 13:55:00 | 344.9 | 344.9 | 344.85 | 344.9 | 6000 |
| 2025-05-20 13:54:00 | 345.1 | 345.1 | 344.7 | 344.9 | 64500 |
| 2025-05-20 13:53:00 | 345.05 | 345.1 | 345.0 | 345.1 | 10500 |
| 2025-05-20 13:52:00 | 344.7 | 345.05 | 344.55 | 345.05 | 13500 |
| 2025-05-20 13:51:00 | 344.5 | 344.75 | 344.5 | 344.75 | 28500 |
| 2025-05-20 13:50:00 | 344.6 | 344.6 | 344.5 | 344.5 | 10500 |