NATIONAL THERMAL POWER CORP (ntpc)
POWER
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 338.25 | 343.2 | 338.25 | 341.6 | 9283500 |
| 2025-07-07 05:30:00 | 334.55 | 340.5 | 334.55 | 338.4 | 8445000 |
| 2025-07-04 05:30:00 | 335.5 | 336.6 | 333.0 | 336.1 | 6292500 |
| 2025-07-03 05:30:00 | 334.6 | 337.5 | 332.4 | 335.15 | 9459000 |
| 2025-07-02 05:30:00 | 334.15 | 337.4 | 333.0 | 334.85 | 8542500 |
| 2025-07-01 05:30:00 | 336.95 | 337.0 | 333.5 | 334.15 | 8176500 |
| 2025-06-30 05:30:00 | 337.35 | 339.25 | 335.5 | 336.7 | 7362000 |
| 2025-06-27 05:30:00 | 339.6 | 342.95 | 336.3 | 338.5 | 33093000 |
| 2025-06-26 05:30:00 | 330.9 | 337.25 | 330.9 | 336.45 | 29596500 |
| 2025-06-25 05:30:00 | 330.85 | 333.65 | 329.7 | 330.65 | 33003000 |
| 2025-06-24 05:30:00 | 332.25 | 332.25 | 322.1 | 330.4 | 58575000 |
| 2025-06-23 05:30:00 | 334.3 | 335.35 | 331.3 | 333.9 | 26872500 |
| 2025-06-20 05:30:00 | 330.0 | 335.5 | 329.85 | 334.95 | 16416000 |
| 2025-06-19 05:30:00 | 332.55 | 333.3 | 329.1 | 330.3 | 14415000 |
| 2025-06-18 05:30:00 | 335.75 | 336.4 | 331.35 | 332.75 | 14412000 |
| 2025-06-17 05:30:00 | 335.45 | 337.6 | 334.1 | 335.85 | 9121500 |
| 2025-06-16 05:30:00 | 338.2 | 338.2 | 331.25 | 334.75 | 6615000 |
| 2025-06-13 05:30:00 | 331.0 | 332.7 | 326.85 | 332.1 | 15228000 |
| 2025-06-12 05:30:00 | 339.35 | 342.95 | 333.1 | 334.1 | 12891000 |
| 2025-06-11 05:30:00 | 341.7 | 343.75 | 339.0 | 339.45 | 12735000 |
| 2025-06-10 05:30:00 | 339.9 | 342.25 | 338.25 | 340.1 | 13446000 |
| 2025-06-09 05:30:00 | 335.0 | 339.1 | 334.0 | 338.6 | 10194000 |
| 2025-06-06 05:30:00 | 330.1 | 335.25 | 330.1 | 334.7 | 8995500 |
| 2025-06-05 05:30:00 | 331.75 | 333.45 | 329.25 | 330.35 | 10456500 |
| 2025-06-04 05:30:00 | 329.75 | 331.4 | 326.6 | 330.9 | 9315000 |
| 2025-06-03 05:30:00 | 334.3 | 336.0 | 328.75 | 329.95 | 11601000 |
| 2025-06-02 05:30:00 | 335.8 | 336.5 | 331.6 | 334.65 | 11263500 |
| 2025-05-30 05:30:00 | 341.5 | 342.95 | 334.75 | 335.65 | 10828500 |
| 2025-05-29 05:30:00 | 341.15 | 341.5 | 338.25 | 339.5 | 21040500 |
| 2025-05-28 05:30:00 | 339.85 | 341.1 | 337.25 | 339.85 | 26688000 |
| 2025-05-27 05:30:00 | 343.8 | 343.8 | 336.9 | 339.15 | 34198500 |
| 2025-05-26 05:30:00 | 350.95 | 351.35 | 343.65 | 344.15 | 31587000 |
| 2025-05-23 05:30:00 | 341.85 | 345.85 | 340.15 | 345.25 | 9931500 |
| 2025-05-22 05:30:00 | 346.15 | 347.45 | 338.35 | 341.6 | 13017000 |
| 2025-05-21 05:30:00 | 343.0 | 348.3 | 340.35 | 346.75 | 13209000 |
| 2025-05-20 05:30:00 | 347.1 | 349.95 | 341.9 | 343.35 | 13984500 |
| 2025-05-19 05:30:00 | 343.3 | 348.2 | 343.05 | 345.6 | 8127000 |
| 2025-05-16 05:30:00 | 343.85 | 348.65 | 343.55 | 344.5 | 10086000 |
| 2025-05-15 05:30:00 | 341.6 | 344.85 | 334.2 | 342.85 | 25897500 |
| 2025-05-14 05:30:00 | 343.45 | 345.15 | 339.05 | 340.05 | 13482000 |
| 2025-05-13 05:30:00 | 350.0 | 351.15 | 342.1 | 343.05 | 15153000 |
| 2025-05-12 05:30:00 | 339.9 | 350.85 | 338.8 | 350.45 | 14412000 |
| 2025-05-09 05:30:00 | 337.65 | 339.3 | 331.9 | 335.75 | 11296500 |
| 2025-05-08 05:30:00 | 343.65 | 344.1 | 338.85 | 340.4 | 16002000 |
| 2025-05-07 05:30:00 | 340.05 | 345.1 | 338.45 | 342.9 | 11565000 |
| 2025-05-06 05:30:00 | 351.45 | 351.45 | 341.55 | 342.9 | 9013500 |
| 2025-05-05 05:30:00 | 352.65 | 353.1 | 347.2 | 350.4 | 7501500 |
| 2025-05-02 05:30:00 | 355.95 | 359.85 | 348.65 | 350.05 | 10381500 |
| 2025-04-30 05:30:00 | 357.55 | 362.0 | 354.85 | 356.3 | 11010000 |
| 2025-04-29 05:30:00 | 362.5 | 364.7 | 356.0 | 358.35 | 7522500 |
| 2025-04-28 05:30:00 | 355.8 | 364.4 | 355.4 | 362.65 | 8409000 |
| 2025-04-25 05:30:00 | 365.7 | 367.4 | 352.1 | 357.4 | 16060500 |
| 2025-04-24 05:30:00 | 362.1 | 365.8 | 360.75 | 363.15 | 21378000 |
| 2025-04-23 05:30:00 | 361.75 | 363.2 | 356.8 | 362.8 | 32520000 |
| 2025-04-22 05:30:00 | 365.05 | 365.6 | 359.55 | 360.4 | 29802000 |
| 2025-04-21 05:30:00 | 365.0 | 367.45 | 361.7 | 363.75 | 27828000 |
| 2025-04-17 05:30:00 | 359.85 | 365.25 | 357.8 | 364.1 | 17676000 |
| 2025-04-16 05:30:00 | 363.15 | 363.4 | 358.65 | 359.9 | 13489500 |
| 2025-04-15 05:30:00 | 363.6 | 368.2 | 362.15 | 362.9 | 18207000 |
| 2025-04-11 05:30:00 | 354.0 | 361.55 | 353.0 | 360.4 | 13900500 |
| 2025-04-09 05:30:00 | 355.1 | 355.4 | 348.65 | 350.4 | 13176000 |
| 2025-04-08 05:30:00 | 355.9 | 358.55 | 350.65 | 354.25 | 16492500 |
| 2025-04-07 05:30:00 | 329.95 | 352.0 | 322.25 | 350.35 | 27189000 |
| 2025-04-04 05:30:00 | 359.35 | 360.0 | 349.8 | 351.85 | 17920500 |
| 2025-04-03 05:30:00 | 354.8 | 362.2 | 354.0 | 359.8 | 13063500 |
| 2025-04-02 05:30:00 | 355.45 | 355.95 | 349.1 | 353.7 | 16968000 |
| 2025-04-01 05:30:00 | 356.9 | 364.3 | 352.9 | 354.5 | 28858500 |
| 2025-03-28 05:30:00 | 365.4 | 366.45 | 357.1 | 359.05 | 19215000 |
| 2025-03-27 05:30:00 | 354.0 | 367.35 | 353.0 | 363.65 | 53937000 |
| 2025-03-26 05:30:00 | 366.2 | 367.3 | 352.1 | 353.3 | 18802500 |
| 2025-03-25 05:30:00 | 367.65 | 370.2 | 363.35 | 365.9 | 28863000 |
| 2025-03-24 05:30:00 | 354.95 | 367.1 | 353.05 | 366.4 | 45214500 |
| 2025-03-21 05:30:00 | 341.0 | 352.85 | 340.25 | 351.05 | 27952500 |
| 2025-03-20 05:30:00 | 342.95 | 343.2 | 340.0 | 341.45 | 15408000 |
| 2025-03-19 05:30:00 | 338.45 | 343.1 | 336.4 | 340.6 | 19963500 |
| 2025-03-18 05:30:00 | 332.95 | 338.0 | 332.05 | 337.6 | 11404500 |
| 2025-03-17 05:30:00 | 332.9 | 334.95 | 330.7 | 332.5 | 7419000 |
| 2025-03-13 05:30:00 | 330.9 | 334.0 | 328.7 | 331.55 | 10725000 |
| 2025-03-12 05:30:00 | 332.9 | 334.7 | 326.55 | 330.1 | 10867500 |
| 2025-03-11 05:30:00 | 327.6 | 333.4 | 324.4 | 330.9 | 14451000 |
| 2025-03-10 05:30:00 | 331.5 | 335.5 | 327.6 | 329.35 | 12954000 |
| 2025-03-07 05:30:00 | 336.65 | 339.5 | 329.2 | 330.85 | 11736000 |
| 2025-03-06 05:30:00 | 329.95 | 339.0 | 324.35 | 338.15 | 29379000 |
| 2025-03-05 05:30:00 | 315.45 | 328.35 | 314.4 | 327.9 | 14812500 |
| 2025-03-04 05:30:00 | 313.0 | 316.55 | 309.4 | 315.45 | 9835500 |
| 2025-03-03 05:30:00 | 313.15 | 317.55 | 309.15 | 315.6 | 12660000 |
| 2025-02-28 05:30:00 | 314.7 | 316.35 | 307.55 | 312.7 | 18825000 |
| 2025-02-27 05:30:00 | 317.95 | 320.7 | 316.2 | 317.25 | 26950500 |
| 2025-02-25 05:30:00 | 320.65 | 320.95 | 315.7 | 318.0 | 31912500 |
| 2025-02-24 05:30:00 | 322.25 | 325.45 | 319.8 | 320.15 | 30354000 |
| 2025-02-21 05:30:00 | 324.0 | 329.25 | 322.35 | 325.75 | 33639000 |
| 2025-02-20 05:30:00 | 314.05 | 326.95 | 311.95 | 324.95 | 26256000 |
| 2025-02-19 05:30:00 | 310.45 | 316.2 | 309.85 | 314.7 | 13110000 |
| 2025-02-18 05:30:00 | 302.05 | 312.1 | 297.6 | 311.15 | 18576000 |
| 2025-02-17 05:30:00 | 297.8 | 304.0 | 293.65 | 303.2 | 9480000 |
| 2025-02-14 05:30:00 | 308.55 | 308.75 | 298.45 | 300.45 | 9148500 |
| 2025-02-13 05:30:00 | 306.5 | 309.7 | 304.3 | 307.1 | 7588500 |
| 2025-02-12 05:30:00 | 306.4 | 308.4 | 300.6 | 306.65 | 10062000 |
| 2025-02-11 05:30:00 | 311.05 | 312.05 | 305.15 | 306.8 | 12234000 |
| 2025-02-10 05:30:00 | 317.0 | 318.2 | 310.15 | 311.2 | 6927000 |