NATIONAL THERMAL POWER CORP (ntpc)
POWER | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 356.35 | 356.65 | 356.1 | 356.1 | 84000 |
| 2025-04-25 15:28:00 | 356.45 | 356.5 | 356.3 | 356.35 | 24000 |
| 2025-04-25 15:27:00 | 356.2 | 356.35 | 356.05 | 356.3 | 64500 |
| 2025-04-25 15:26:00 | 356.6 | 356.7 | 356.2 | 356.35 | 91500 |
| 2025-04-25 15:25:00 | 356.95 | 356.95 | 356.7 | 356.7 | 21000 |
| 2025-04-25 15:24:00 | 357.05 | 357.05 | 356.6 | 356.95 | 100500 |
| 2025-04-25 15:23:00 | 357.05 | 357.05 | 356.95 | 357.05 | 174000 |
| 2025-04-25 15:22:00 | 357.0 | 357.1 | 357.0 | 357.1 | 61500 |
| 2025-04-25 15:21:00 | 357.25 | 357.25 | 357.0 | 357.0 | 132000 |
| 2025-04-25 15:20:00 | 357.55 | 357.55 | 357.25 | 357.25 | 28500 |
| 2025-04-25 15:19:00 | 357.75 | 357.75 | 357.55 | 357.55 | 60000 |
| 2025-04-25 15:18:00 | 357.7 | 357.9 | 357.7 | 357.75 | 60000 |
| 2025-04-25 15:17:00 | 357.6 | 357.7 | 357.6 | 357.7 | 25500 |
| 2025-04-25 15:16:00 | 358.0 | 358.05 | 357.6 | 357.6 | 72000 |
| 2025-04-25 15:15:00 | 357.8 | 358.0 | 357.8 | 358.0 | 76500 |
| 2025-04-25 15:14:00 | 357.8 | 357.8 | 357.75 | 357.8 | 37500 |
| 2025-04-25 15:13:00 | 357.9 | 357.9 | 357.65 | 357.65 | 27000 |
| 2025-04-25 15:12:00 | 358.45 | 358.45 | 357.95 | 357.95 | 100500 |
| 2025-04-25 15:11:00 | 358.2 | 358.45 | 358.15 | 358.45 | 27000 |
| 2025-04-25 15:10:00 | 357.8 | 358.35 | 357.8 | 358.35 | 63000 |
| 2025-04-25 15:09:00 | 358.0 | 358.0 | 357.8 | 357.8 | 31500 |
| 2025-04-25 15:08:00 | 357.8 | 358.0 | 357.6 | 358.0 | 24000 |
| 2025-04-25 15:07:00 | 358.0 | 358.1 | 357.75 | 357.8 | 34500 |
| 2025-04-25 15:06:00 | 358.15 | 358.3 | 358.0 | 358.0 | 51000 |
| 2025-04-25 15:05:00 | 358.1 | 358.25 | 358.1 | 358.2 | 7500 |
| 2025-04-25 15:04:00 | 357.95 | 358.05 | 357.8 | 358.05 | 40500 |
| 2025-04-25 15:03:00 | 357.55 | 358.0 | 357.55 | 357.95 | 60000 |
| 2025-04-25 15:02:00 | 357.35 | 357.55 | 357.3 | 357.55 | 28500 |
| 2025-04-25 15:01:00 | 357.7 | 357.7 | 357.3 | 357.35 | 187500 |
| 2025-04-25 15:00:00 | 357.75 | 357.85 | 357.7 | 357.7 | 18000 |
| 2025-04-25 14:59:00 | 357.95 | 358.1 | 357.6 | 357.75 | 21000 |
| 2025-04-25 14:58:00 | 358.4 | 358.4 | 357.85 | 358.0 | 27000 |
| 2025-04-25 14:57:00 | 358.25 | 358.4 | 358.15 | 358.4 | 25500 |
| 2025-04-25 14:56:00 | 358.65 | 358.65 | 358.3 | 358.3 | 31500 |
| 2025-04-25 14:55:00 | 358.6 | 358.65 | 358.3 | 358.65 | 19500 |
| 2025-04-25 14:54:00 | 358.55 | 358.65 | 358.4 | 358.6 | 30000 |
| 2025-04-25 14:53:00 | 358.5 | 358.7 | 358.4 | 358.55 | 27000 |
| 2025-04-25 14:52:00 | 357.95 | 358.4 | 357.95 | 358.4 | 22500 |
| 2025-04-25 14:51:00 | 358.45 | 358.45 | 357.95 | 357.95 | 31500 |
| 2025-04-25 14:50:00 | 358.45 | 358.5 | 358.05 | 358.1 | 60000 |
| 2025-04-25 14:49:00 | 357.9 | 358.5 | 357.9 | 358.4 | 19500 |
| 2025-04-25 14:48:00 | 357.8 | 358.1 | 357.8 | 358.0 | 31500 |
| 2025-04-25 14:47:00 | 357.85 | 358.0 | 357.85 | 357.85 | 27000 |
| 2025-04-25 14:46:00 | 358.55 | 358.55 | 357.7 | 357.75 | 66000 |
| 2025-04-25 14:45:00 | 358.7 | 358.7 | 358.3 | 358.55 | 36000 |
| 2025-04-25 14:44:00 | 358.5 | 358.7 | 358.45 | 358.7 | 13500 |
| 2025-04-25 14:43:00 | 358.45 | 358.55 | 358.25 | 358.4 | 24000 |
| 2025-04-25 14:42:00 | 358.55 | 358.9 | 358.45 | 358.45 | 28500 |
| 2025-04-25 14:41:00 | 358.25 | 358.7 | 358.25 | 358.7 | 16500 |
| 2025-04-25 14:40:00 | 358.6 | 358.6 | 358.25 | 358.25 | 33000 |
| 2025-04-25 14:39:00 | 358.5 | 358.95 | 358.5 | 358.6 | 28500 |
| 2025-04-25 14:38:00 | 358.6 | 358.6 | 358.45 | 358.5 | 27000 |
| 2025-04-25 14:37:00 | 358.4 | 358.65 | 358.4 | 358.6 | 25500 |
| 2025-04-25 14:36:00 | 358.85 | 358.85 | 358.35 | 358.4 | 37500 |
| 2025-04-25 14:35:00 | 358.75 | 358.95 | 358.6 | 358.75 | 27000 |
| 2025-04-25 14:34:00 | 358.3 | 358.75 | 358.3 | 358.75 | 21000 |
| 2025-04-25 14:33:00 | 358.85 | 358.85 | 358.35 | 358.45 | 36000 |
| 2025-04-25 14:32:00 | 359.4 | 359.5 | 358.75 | 358.85 | 43500 |
| 2025-04-25 14:31:00 | 359.65 | 359.75 | 359.4 | 359.4 | 28500 |
| 2025-04-25 14:30:00 | 360.0 | 360.1 | 359.55 | 359.7 | 34500 |
| 2025-04-25 14:29:00 | 359.7 | 360.0 | 359.55 | 359.95 | 33000 |
| 2025-04-25 14:28:00 | 360.0 | 360.05 | 359.7 | 359.75 | 46500 |
| 2025-04-25 14:27:00 | 359.85 | 360.05 | 359.85 | 360.0 | 9000 |
| 2025-04-25 14:26:00 | 359.9 | 360.0 | 359.55 | 359.55 | 31500 |
| 2025-04-25 14:25:00 | 360.15 | 360.2 | 359.85 | 359.9 | 27000 |
| 2025-04-25 14:24:00 | 359.85 | 360.15 | 359.85 | 360.15 | 18000 |
| 2025-04-25 14:23:00 | 360.15 | 360.15 | 359.8 | 359.8 | 25500 |
| 2025-04-25 14:22:00 | 359.95 | 360.15 | 359.95 | 360.05 | 12000 |
| 2025-04-25 14:21:00 | 360.05 | 360.1 | 359.75 | 359.95 | 85500 |
| 2025-04-25 14:20:00 | 359.7 | 360.1 | 359.6 | 360.05 | 247500 |
| 2025-04-25 14:19:00 | 359.5 | 359.85 | 359.5 | 359.75 | 63000 |
| 2025-04-25 14:18:00 | 359.55 | 359.6 | 359.5 | 359.5 | 10500 |
| 2025-04-25 14:17:00 | 359.45 | 359.7 | 359.2 | 359.55 | 34500 |
| 2025-04-25 14:16:00 | 358.9 | 359.45 | 358.9 | 359.45 | 22500 |
| 2025-04-25 14:15:00 | 358.45 | 359.05 | 358.45 | 358.95 | 31500 |
| 2025-04-25 14:14:00 | 358.65 | 358.85 | 358.4 | 358.45 | 25500 |
| 2025-04-25 14:13:00 | 358.3 | 358.6 | 358.2 | 358.6 | 21000 |
| 2025-04-25 14:12:00 | 358.4 | 358.4 | 357.9 | 358.15 | 21000 |
| 2025-04-25 14:11:00 | 358.3 | 358.75 | 358.3 | 358.4 | 10500 |
| 2025-04-25 14:10:00 | 357.9 | 358.35 | 357.9 | 358.3 | 42000 |
| 2025-04-25 14:09:00 | 358.55 | 358.7 | 358.0 | 358.0 | 22500 |
| 2025-04-25 14:08:00 | 358.9 | 358.9 | 358.4 | 358.55 | 40500 |
| 2025-04-25 14:07:00 | 359.3 | 359.3 | 358.65 | 358.75 | 31500 |
| 2025-04-25 14:06:00 | 359.6 | 359.6 | 359.2 | 359.35 | 16500 |
| 2025-04-25 14:05:00 | 359.6 | 359.7 | 359.5 | 359.6 | 25500 |
| 2025-04-25 14:04:00 | 359.8 | 359.8 | 359.5 | 359.6 | 19500 |
| 2025-04-25 14:03:00 | 360.05 | 360.05 | 359.8 | 359.8 | 22500 |
| 2025-04-25 14:02:00 | 359.95 | 360.15 | 359.95 | 360.15 | 6000 |
| 2025-04-25 14:01:00 | 360.05 | 360.25 | 359.85 | 359.95 | 40500 |
| 2025-04-25 14:00:00 | 360.05 | 360.25 | 359.8 | 360.05 | 67500 |
| 2025-04-25 13:59:00 | 360.15 | 360.2 | 359.95 | 360.0 | 36000 |
| 2025-04-25 13:58:00 | 359.75 | 360.2 | 359.75 | 360.05 | 30000 |
| 2025-04-25 13:57:00 | 359.7 | 359.9 | 359.7 | 359.75 | 31500 |
| 2025-04-25 13:56:00 | 359.2 | 359.45 | 359.2 | 359.35 | 18000 |
| 2025-04-25 13:55:00 | 359.5 | 359.55 | 359.1 | 359.2 | 27000 |
| 2025-04-25 13:54:00 | 359.05 | 359.45 | 359.05 | 359.45 | 21000 |
| 2025-04-25 13:53:00 | 358.85 | 359.25 | 358.85 | 359.25 | 33000 |
| 2025-04-25 13:52:00 | 359.15 | 359.15 | 358.8 | 358.85 | 31500 |
| 2025-04-25 13:51:00 | 359.45 | 359.5 | 359.2 | 359.2 | 28500 |
| 2025-04-25 13:50:00 | 358.8 | 359.4 | 358.8 | 359.35 | 34500 |