NATIONAL THERMAL POWER CORP (ntpc)
POWER | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 343.9 | 344.0 | 343.8 | 343.9 | 216000 |
| 2025-07-08 15:28:00 | 343.9 | 344.0 | 343.8 | 343.95 | 159000 |
| 2025-07-08 15:27:00 | 343.7 | 344.0 | 343.7 | 343.9 | 163500 |
| 2025-07-08 15:26:00 | 343.8 | 343.9 | 343.75 | 343.8 | 87000 |
| 2025-07-08 15:25:00 | 343.85 | 343.85 | 343.75 | 343.75 | 105000 |
| 2025-07-08 15:24:00 | 343.75 | 343.95 | 343.75 | 343.95 | 37500 |
| 2025-07-08 15:23:00 | 343.7 | 343.8 | 343.55 | 343.8 | 118500 |
| 2025-07-08 15:22:00 | 343.85 | 343.85 | 343.7 | 343.7 | 70500 |
| 2025-07-08 15:21:00 | 343.7 | 343.8 | 343.7 | 343.8 | 64500 |
| 2025-07-08 15:20:00 | 343.9 | 343.9 | 343.85 | 343.85 | 97500 |
| 2025-07-08 15:19:00 | 344.0 | 344.1 | 343.9 | 343.95 | 43500 |
| 2025-07-08 15:18:00 | 343.9 | 344.1 | 343.9 | 344.1 | 82500 |
| 2025-07-08 15:17:00 | 343.9 | 344.0 | 343.9 | 344.0 | 48000 |
| 2025-07-08 15:16:00 | 343.95 | 344.0 | 343.95 | 344.0 | 73500 |
| 2025-07-08 15:15:00 | 343.8 | 344.0 | 343.8 | 344.0 | 52500 |
| 2025-07-08 15:14:00 | 343.9 | 343.9 | 343.75 | 343.9 | 63000 |
| 2025-07-08 15:13:00 | 343.95 | 344.0 | 343.9 | 343.95 | 108000 |
| 2025-07-08 15:12:00 | 343.85 | 343.95 | 343.8 | 343.9 | 43500 |
| 2025-07-08 15:11:00 | 343.9 | 343.9 | 343.8 | 343.9 | 49500 |
| 2025-07-08 15:10:00 | 343.85 | 343.95 | 343.8 | 343.9 | 82500 |
| 2025-07-08 15:09:00 | 343.65 | 343.9 | 343.65 | 343.8 | 127500 |
| 2025-07-08 15:08:00 | 343.65 | 343.7 | 343.65 | 343.7 | 66000 |
| 2025-07-08 15:07:00 | 343.65 | 343.75 | 343.6 | 343.65 | 40500 |
| 2025-07-08 15:06:00 | 343.45 | 343.7 | 343.45 | 343.65 | 79500 |
| 2025-07-08 15:05:00 | 343.5 | 343.55 | 343.45 | 343.5 | 51000 |
| 2025-07-08 15:04:00 | 343.55 | 343.55 | 343.45 | 343.5 | 34500 |
| 2025-07-08 15:03:00 | 343.5 | 343.65 | 343.45 | 343.45 | 70500 |
| 2025-07-08 15:02:00 | 343.7 | 343.7 | 343.5 | 343.5 | 118500 |
| 2025-07-08 15:01:00 | 343.7 | 343.8 | 343.7 | 343.8 | 81000 |
| 2025-07-08 15:00:00 | 343.7 | 343.75 | 343.6 | 343.7 | 42000 |
| 2025-07-08 14:59:00 | 343.8 | 343.8 | 343.6 | 343.75 | 33000 |
| 2025-07-08 14:58:00 | 343.9 | 343.9 | 343.7 | 343.75 | 34500 |
| 2025-07-08 14:57:00 | 343.9 | 343.95 | 343.8 | 343.9 | 36000 |
| 2025-07-08 14:56:00 | 343.95 | 343.95 | 343.9 | 343.95 | 27000 |
| 2025-07-08 14:55:00 | 344.0 | 344.0 | 343.9 | 343.95 | 28500 |
| 2025-07-08 14:54:00 | 344.0 | 344.05 | 343.9 | 344.0 | 25500 |
| 2025-07-08 14:53:00 | 344.0 | 344.1 | 344.0 | 344.0 | 39000 |
| 2025-07-08 14:52:00 | 344.0 | 344.05 | 343.95 | 344.0 | 19500 |
| 2025-07-08 14:51:00 | 344.0 | 344.05 | 343.95 | 344.05 | 21000 |
| 2025-07-08 14:50:00 | 343.9 | 344.0 | 343.75 | 344.0 | 25500 |
| 2025-07-08 14:49:00 | 343.95 | 344.0 | 343.8 | 343.8 | 34500 |
| 2025-07-08 14:48:00 | 343.95 | 344.0 | 343.85 | 344.0 | 22500 |
| 2025-07-08 14:47:00 | 343.85 | 344.0 | 343.85 | 343.95 | 25500 |
| 2025-07-08 14:46:00 | 343.85 | 344.0 | 343.85 | 344.0 | 21000 |
| 2025-07-08 14:45:00 | 344.05 | 344.1 | 343.85 | 343.85 | 21000 |
| 2025-07-08 14:44:00 | 344.05 | 344.1 | 344.0 | 344.05 | 27000 |
| 2025-07-08 14:43:00 | 344.0 | 344.1 | 343.9 | 344.0 | 40500 |
| 2025-07-08 14:42:00 | 343.95 | 344.0 | 343.9 | 344.0 | 21000 |
| 2025-07-08 14:41:00 | 344.0 | 344.0 | 343.9 | 343.95 | 25500 |
| 2025-07-08 14:40:00 | 343.9 | 344.0 | 343.9 | 344.0 | 28500 |
| 2025-07-08 14:39:00 | 344.15 | 344.15 | 343.95 | 344.0 | 27000 |
| 2025-07-08 14:38:00 | 344.1 | 344.15 | 343.85 | 343.95 | 54000 |
| 2025-07-08 14:37:00 | 344.2 | 344.2 | 344.0 | 344.1 | 19500 |
| 2025-07-08 14:36:00 | 344.2 | 344.2 | 344.0 | 344.0 | 36000 |
| 2025-07-08 14:35:00 | 344.2 | 344.25 | 344.05 | 344.2 | 30000 |
| 2025-07-08 14:34:00 | 344.2 | 344.25 | 344.15 | 344.2 | 19500 |
| 2025-07-08 14:33:00 | 344.05 | 344.2 | 344.0 | 344.2 | 51000 |
| 2025-07-08 14:32:00 | 344.15 | 344.15 | 343.85 | 344.05 | 207000 |
| 2025-07-08 14:31:00 | 344.1 | 344.2 | 344.05 | 344.15 | 49500 |
| 2025-07-08 14:30:00 | 344.15 | 344.2 | 344.05 | 344.05 | 79500 |
| 2025-07-08 14:29:00 | 344.3 | 344.3 | 344.1 | 344.2 | 70500 |
| 2025-07-08 14:28:00 | 344.4 | 344.4 | 344.15 | 344.3 | 66000 |
| 2025-07-08 14:27:00 | 344.4 | 344.4 | 344.25 | 344.3 | 82500 |
| 2025-07-08 14:26:00 | 344.3 | 344.35 | 344.15 | 344.35 | 106500 |
| 2025-07-08 14:25:00 | 344.3 | 344.4 | 344.15 | 344.35 | 67500 |
| 2025-07-08 14:24:00 | 344.15 | 344.4 | 344.15 | 344.3 | 145500 |
| 2025-07-08 14:23:00 | 343.85 | 344.35 | 343.8 | 344.2 | 189000 |
| 2025-07-08 14:22:00 | 343.95 | 343.95 | 343.75 | 343.9 | 25500 |
| 2025-07-08 14:21:00 | 344.0 | 344.0 | 343.85 | 343.85 | 45000 |
| 2025-07-08 14:20:00 | 343.85 | 344.05 | 343.85 | 344.0 | 90000 |
| 2025-07-08 14:19:00 | 343.95 | 343.95 | 343.8 | 343.95 | 27000 |
| 2025-07-08 14:18:00 | 343.85 | 343.95 | 343.8 | 343.95 | 36000 |
| 2025-07-08 14:17:00 | 343.95 | 344.0 | 343.6 | 343.9 | 85500 |
| 2025-07-08 14:16:00 | 344.05 | 344.1 | 343.9 | 344.0 | 54000 |
| 2025-07-08 14:15:00 | 344.0 | 344.15 | 343.95 | 344.05 | 106500 |
| 2025-07-08 14:14:00 | 343.9 | 344.25 | 343.75 | 344.0 | 283500 |
| 2025-07-08 14:13:00 | 343.8 | 343.9 | 343.65 | 343.9 | 166500 |
| 2025-07-08 14:12:00 | 343.05 | 343.85 | 343.05 | 343.75 | 253500 |
| 2025-07-08 14:11:00 | 343.3 | 343.35 | 342.8 | 343.0 | 100500 |
| 2025-07-08 14:10:00 | 343.4 | 343.45 | 343.25 | 343.3 | 69000 |
| 2025-07-08 14:09:00 | 343.3 | 343.45 | 343.2 | 343.35 | 61500 |
| 2025-07-08 14:08:00 | 343.3 | 343.5 | 343.15 | 343.3 | 102000 |
| 2025-07-08 14:07:00 | 343.0 | 343.45 | 342.95 | 343.3 | 222000 |
| 2025-07-08 14:06:00 | 342.85 | 342.95 | 342.65 | 342.95 | 63000 |
| 2025-07-08 14:05:00 | 342.95 | 342.95 | 342.65 | 342.8 | 31500 |
| 2025-07-08 14:04:00 | 342.9 | 343.0 | 342.75 | 342.95 | 105000 |
| 2025-07-08 14:03:00 | 342.6 | 343.0 | 342.55 | 342.9 | 261000 |
| 2025-07-08 14:02:00 | 342.55 | 342.75 | 342.5 | 342.5 | 97500 |
| 2025-07-08 14:01:00 | 342.2 | 342.5 | 342.15 | 342.4 | 118500 |
| 2025-07-08 14:00:00 | 342.1 | 342.2 | 342.05 | 342.2 | 19500 |
| 2025-07-08 13:59:00 | 342.2 | 342.2 | 342.1 | 342.15 | 16500 |
| 2025-07-08 13:58:00 | 342.2 | 342.2 | 342.1 | 342.15 | 19500 |
| 2025-07-08 13:57:00 | 342.15 | 342.2 | 342.1 | 342.2 | 22500 |
| 2025-07-08 13:56:00 | 341.95 | 342.15 | 341.9 | 342.05 | 25500 |
| 2025-07-08 13:55:00 | 342.1 | 342.15 | 341.95 | 342.05 | 51000 |
| 2025-07-08 13:54:00 | 342.15 | 342.15 | 342.1 | 342.1 | 15000 |
| 2025-07-08 13:53:00 | 342.2 | 342.2 | 342.05 | 342.15 | 15000 |
| 2025-07-08 13:52:00 | 342.1 | 342.2 | 342.1 | 342.2 | 24000 |
| 2025-07-08 13:51:00 | 342.1 | 342.2 | 342.1 | 342.2 | 19500 |
| 2025-07-08 13:50:00 | 342.15 | 342.2 | 342.1 | 342.2 | 16500 |