Ntpc (NTPC) | Historial de Precios y Rendimientos | 2004 - 2026
Ntpc Ltd. Large-cap Utilities
Gráfico de Precios Históricos de Ntpc
Datos de Precios Históricos de Ntpc
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 15 jun. 2026 | ₹348,10 | -1,64% | ₹357,40 | ₹358,00 | ₹346,95 | 17,2M |
| 12 jun. 2026 | ₹353,90 | +0,58% | ₹357,00 | ₹357,00 | ₹349,70 | 8,7M |
| 11 jun. 2026 | ₹351,85 | +0,06% | ₹352,00 | ₹353,35 | ₹348,80 | 15,1M |
| 10 jun. 2026 | ₹351,65 | -1,12% | ₹359,00 | ₹359,00 | ₹351,10 | 14,9M |
| 9 jun. 2026 | ₹355,65 | -1,86% | ₹362,80 | ₹363,70 | ₹355,00 | 14,2M |
| 8 jun. 2026 | ₹362,40 | +0,21% | ₹358,95 | ₹365,35 | ₹355,15 | 14,9M |
| 5 jun. 2026 | ₹361,65 | -1,30% | ₹365,95 | ₹368,50 | ₹358,65 | 10,3M |
| 4 jun. 2026 | ₹366,40 | -0,11% | ₹366,80 | ₹368,80 | ₹364,35 | 14,4M |
| 3 jun. 2026 | ₹366,80 | -0,16% | ₹368,05 | ₹371,50 | ₹363,70 | 10,8M |
| 2 jun. 2026 | ₹367,40 | -2,98% | ₹375,95 | ₹377,50 | ₹363,05 | 17,5M |
| 1 jun. 2026 | ₹378,70 | -2,12% | ₹386,90 | ₹389,00 | ₹376,50 | 18,4M |
| 29 may. 2026 | ₹386,90 | -2,83% | ₹400,00 | ₹401,65 | ₹385,10 | 17,0M |
| 28 may. 2026 | ₹398,15 | 0,00% | ₹398,15 | ₹398,15 | ₹398,15 | N/A |
| 27 may. 2026 | ₹398,15 | +2,17% | ₹390,35 | ₹403,10 | ₹390,35 | 14,4M |
| 26 may. 2026 | ₹389,70 | -0,09% | ₹390,75 | ₹392,25 | ₹389,00 | 9,1M |
| 25 may. 2026 | ₹390,05 | +0,36% | ₹391,95 | ₹392,80 | ₹386,45 | 10,5M |
| 22 may. 2026 | ₹388,65 | -0,04% | ₹389,95 | ₹391,50 | ₹387,45 | 11,8M |
| 21 may. 2026 | ₹388,80 | -0,93% | ₹393,50 | ₹395,55 | ₹387,85 | 10,6M |
| 20 may. 2026 | ₹392,45 | +0,78% | ₹386,10 | ₹393,35 | ₹384,00 | 5,4M |
| 19 may. 2026 | ₹389,40 | +0,28% | ₹386,70 | ₹392,75 | ₹386,05 | 6,7M |
| 18 may. 2026 | ₹388,30 | -1,76% | ₹393,00 | ₹393,85 | ₹384,90 | 7,6M |
| 15 may. 2026 | ₹395,25 | -0,26% | ₹396,00 | ₹398,00 | ₹392,50 | 7,1M |
| 14 may. 2026 | ₹396,30 | +1,50% | ₹393,70 | ₹398,55 | ₹391,20 | 7,4M |
| 13 may. 2026 | ₹390,45 | -0,57% | ₹392,00 | ₹394,05 | ₹385,80 | 12,3M |
| 12 may. 2026 | ₹392,70 | -0,06% | ₹392,20 | ₹399,85 | ₹391,25 | 10,2M |
| 11 may. 2026 | ₹392,95 | -2,29% | ₹401,90 | ₹405,00 | ₹391,00 | 10,1M |
| 8 may. 2026 | ₹402,15 | +0,45% | ₹398,00 | ₹405,10 | ₹397,15 | 4,7M |
| 7 may. 2026 | ₹400,35 | +1,39% | ₹396,75 | ₹403,50 | ₹393,15 | 9,7M |
| 6 may. 2026 | ₹394,85 | -0,95% | ₹400,00 | ₹403,00 | ₹391,65 | 11,1M |
| 5 may. 2026 | ₹398,65 | -0,35% | ₹398,30 | ₹400,50 | ₹394,55 | 6,8M |
| 4 may. 2026 | ₹400,05 | +0,23% | ₹400,00 | ₹404,80 | ₹397,25 | 6,3M |
| 1 may. 2026 | ₹399,15 | 0,00% | ₹399,15 | ₹399,15 | ₹399,15 | N/A |
| 30 abr. 2026 | ₹399,15 | -0,54% | ₹400,00 | ₹400,30 | ₹393,15 | 7,7M |
| 29 abr. 2026 | ₹401,30 | -1,36% | ₹409,50 | ₹410,00 | ₹399,65 | 11,9M |
| 28 abr. 2026 | ₹406,85 | -0,82% | ₹414,00 | ₹414,20 | ₹405,95 | 7,7M |
| 27 abr. 2026 | ₹410,20 | +2,08% | ₹403,90 | ₹414,40 | ₹402,60 | 13,0M |
| 24 abr. 2026 | ₹401,85 | -0,10% | ₹404,75 | ₹405,25 | ₹399,20 | 6,3M |
| 23 abr. 2026 | ₹402,25 | -0,78% | ₹404,00 | ₹405,90 | ₹400,40 | 9,1M |
| 22 abr. 2026 | ₹405,40 | +2,32% | ₹398,00 | ₹407,25 | ₹393,20 | 16,4M |
| 21 abr. 2026 | ₹396,20 | -0,45% | ₹398,60 | ₹402,70 | ₹395,70 | 9,5M |
| 20 abr. 2026 | ₹398,00 | +1,12% | ₹393,00 | ₹400,85 | ₹390,65 | 9,9M |
| 17 abr. 2026 | ₹393,60 | +0,72% | ₹393,00 | ₹396,25 | ₹388,45 | 15,3M |
| 16 abr. 2026 | ₹390,80 | -0,46% | ₹397,00 | ₹397,25 | ₹387,80 | 9,9M |
| 15 abr. 2026 | ₹392,60 | +1,64% | ₹390,25 | ₹393,95 | ₹387,10 | 7,7M |
| 13 abr. 2026 | ₹386,25 | +1,60% | ₹374,35 | ₹388,00 | ₹374,35 | 15,2M |
| 10 abr. 2026 | ₹380,15 | +0,40% | ₹381,20 | ₹384,45 | ₹372,05 | 15,0M |
| 9 abr. 2026 | ₹378,65 | +1,20% | ₹376,95 | ₹384,20 | ₹376,50 | 18,5M |
| 8 abr. 2026 | ₹374,15 | +1,44% | ₹373,50 | ₹375,55 | ₹368,25 | 19,5M |
| 7 abr. 2026 | ₹368,85 | +0,75% | ₹364,85 | ₹369,80 | ₹362,25 | 12,6M |
| 6 abr. 2026 | ₹366,10 | +1,79% | ₹358,80 | ₹366,75 | ₹355,70 | 11,5M |
| 2 abr. 2026 | ₹359,65 | -1,37% | ₹359,95 | ₹361,30 | ₹352,00 | 16,6M |
| 1 abr. 2026 | ₹364,65 | -1,62% | ₹381,30 | ₹381,90 | ₹361,45 | 15,4M |
| 30 mar. 2026 | ₹370,65 | -1,33% | ₹374,00 | ₹377,95 | ₹369,65 | 18,0M |
| 27 mar. 2026 | ₹375,65 | -0,73% | ₹379,90 | ₹379,90 | ₹374,65 | 20,3M |
| 25 mar. 2026 | ₹378,40 | +0,76% | ₹376,00 | ₹380,95 | ₹375,60 | 9,3M |
| 24 mar. 2026 | ₹375,55 | +0,85% | ₹378,00 | ₹378,15 | ₹371,00 | 9,3M |
| 23 mar. 2026 | ₹372,40 | -2,24% | ₹377,10 | ₹379,50 | ₹369,30 | 13,1M |
| 20 mar. 2026 | ₹380,95 | +1,84% | ₹375,85 | ₹383,30 | ₹375,50 | 20,9M |
| 19 mar. 2026 | ₹374,05 | -1,18% | ₹373,50 | ₹380,75 | ₹373,10 | 10,6M |
| 18 mar. 2026 | ₹378,50 | -1,27% | ₹385,00 | ₹386,35 | ₹377,60 | 10,7M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 8 jun. 2026 | ₹353,90 | -2,14% | ₹358,95 | ₹365,35 | ₹348,80 | 67,9M |
| 1 jun. 2026 | ₹361,65 | -6,53% | ₹386,90 | ₹389,00 | ₹358,65 | 71,4M |
| 25 may. 2026 | ₹386,90 | -0,45% | ₹391,95 | ₹403,10 | ₹385,10 | 51,0M |
| 18 may. 2026 | ₹388,65 | -1,67% | ₹393,00 | ₹395,55 | ₹384,00 | 42,1M |
| 11 may. 2026 | ₹395,25 | -1,72% | ₹401,90 | ₹405,00 | ₹385,80 | 47,1M |
| 4 may. 2026 | ₹402,15 | +0,75% | ₹400,00 | ₹405,10 | ₹391,65 | 38,7M |
| 27 abr. 2026 | ₹399,15 | -0,67% | ₹403,90 | ₹414,40 | ₹393,15 | 40,4M |
| 20 abr. 2026 | ₹401,85 | +2,10% | ₹393,00 | ₹407,25 | ₹390,65 | 51,2M |
| 13 abr. 2026 | ₹393,60 | +3,54% | ₹374,35 | ₹397,25 | ₹374,35 | 48,2M |
| 6 abr. 2026 | ₹380,15 | +5,70% | ₹358,80 | ₹384,45 | ₹355,70 | 77,1M |
| 30 mar. 2026 | ₹359,65 | -4,26% | ₹374,00 | ₹381,90 | ₹352,00 | 50,0M |
| 23 mar. 2026 | ₹375,65 | -1,39% | ₹377,10 | ₹380,95 | ₹369,30 | 52,0M |
| 16 mar. 2026 | ₹380,95 | -0,91% | ₹384,50 | ₹388,25 | ₹373,10 | 68,7M |
| 9 mar. 2026 | ₹384,45 | +1,01% | ₹373,00 | ₹394,50 | ₹371,40 | 83,1M |
| 2 mar. 2026 | ₹380,60 | -0,34% | ₹365,00 | ₹385,55 | ₹364,10 | 57,3M |
| 23 feb. 2026 | ₹381,90 | +2,40% | ₹374,00 | ₹388,55 | ₹372,15 | 71,9M |
| 16 feb. 2026 | ₹372,95 | +2,74% | ₹362,60 | ₹373,65 | ₹362,20 | 37,7M |
| 9 feb. 2026 | ₹363,00 | -0,56% | ₹366,55 | ₹372,00 | ₹361,00 | 36,0M |
| 2 feb. 2026 | ₹365,05 | +5,89% | ₹344,95 | ₹370,70 | ₹337,75 | 65,8M |
| 26 ene. 2026 | ₹344,75 | +2,39% | ₹340,50 | ₹360,80 | ₹337,05 | 83,0M |
| 19 ene. 2026 | ₹336,70 | -2,79% | ₹343,50 | ₹348,30 | ₹336,10 | 40,6M |
| 12 ene. 2026 | ₹346,35 | +3,08% | ₹336,75 | ₹354,05 | ₹333,70 | 49,7M |
| 5 ene. 2026 | ₹336,00 | -4,57% | ₹350,35 | ₹354,80 | ₹334,40 | 53,0M |
| 29 dic. 2025 | ₹352,10 | +8,64% | ₹324,10 | ₹353,00 | ₹323,05 | 64,1M |
| 22 dic. 2025 | ₹324,10 | +1,31% | ₹319,95 | ₹326,65 | ₹319,50 | 24,8M |
| 15 dic. 2025 | ₹319,90 | -1,58% | ₹323,05 | ₹325,30 | ₹317,00 | 36,9M |
| 8 dic. 2025 | ₹325,05 | +0,54% | ₹323,20 | ₹325,95 | ₹315,55 | 31,1M |
| 1 dic. 2025 | ₹323,30 | -0,96% | ₹327,10 | ₹329,95 | ₹320,95 | 33,8M |
| 24 nov. 2025 | ₹326,45 | -0,06% | ₹326,70 | ₹328,75 | ₹322,05 | 44,6M |
| 17 nov. 2025 | ₹326,65 | -0,55% | ₹329,00 | ₹331,45 | ₹325,00 | 31,3M |
| 10 nov. 2025 | ₹328,45 | +0,72% | ₹326,10 | ₹329,95 | ₹322,85 | 34,6M |
| 3 nov. 2025 | ₹326,10 | -3,22% | ₹336,85 | ₹337,50 | ₹320,85 | 42,3M |
| 27 oct. 2025 | ₹336,95 | -0,78% | ₹340,70 | ₹350,00 | ₹335,60 | 60,7M |
| 20 oct. 2025 | ₹339,60 | -0,41% | ₹341,40 | ₹345,20 | ₹338,15 | 23,5M |
| 13 oct. 2025 | ₹341,00 | +0,38% | ₹337,95 | ₹344,20 | ₹335,20 | 36,2M |
| 6 oct. 2025 | ₹339,70 | -0,67% | ₹340,60 | ₹341,95 | ₹331,20 | 53,6M |
| 29 sept. 2025 | ₹342,00 | +1,21% | ₹339,10 | ₹343,75 | ₹338,00 | 39,8M |
| 22 sept. 2025 | ₹337,90 | -0,22% | ₹339,15 | ₹350,80 | ₹336,45 | 51,9M |
| 15 sept. 2025 | ₹338,65 | +2,10% | ₹331,00 | ₹339,50 | ₹330,65 | 40,4M |
| 8 sept. 2025 | ₹331,70 | +0,91% | ₹328,75 | ₹333,50 | ₹323,65 | 37,1M |
| 1 sept. 2025 | ₹328,70 | +0,35% | ₹328,00 | ₹338,25 | ₹325,95 | 40,5M |
| 25 ago. 2025 | ₹327,55 | -2,80% | ₹337,05 | ₹341,40 | ₹327,00 | 42,6M |
| 18 ago. 2025 | ₹337,00 | -0,69% | ₹341,45 | ₹344,35 | ₹334,15 | 47,3M |
| 11 ago. 2025 | ₹339,35 | +1,37% | ₹335,00 | ₹343,00 | ₹333,95 | 30,3M |
| 4 ago. 2025 | ₹334,75 | +1,16% | ₹330,90 | ₹337,50 | ₹327,20 | 51,9M |
| 28 jul. 2025 | ₹330,90 | -0,69% | ₹333,45 | ₹342,30 | ₹328,50 | 40,7M |
| 21 jul. 2025 | ₹333,20 | -2,60% | ₹342,10 | ₹344,00 | ₹332,55 | 31,1M |
| 14 jul. 2025 | ₹342,10 | -0,18% | ₹343,05 | ₹345,00 | ₹339,95 | 39,9M |
| 7 jul. 2025 | ₹342,70 | +2,15% | ₹335,50 | ₹345,60 | ₹333,75 | 54,3M |
| 30 jun. 2025 | ₹335,50 | -0,83% | ₹335,75 | ₹337,25 | ₹331,00 | 53,8M |
| 23 jun. 2025 | ₹338,30 | +0,92% | ₹333,70 | ₹341,30 | ₹321,35 | 191,7M |
| 16 jun. 2025 | ₹335,20 | +0,98% | ₹332,00 | ₹336,90 | ₹328,55 | 60,9M |
| 9 jun. 2025 | ₹331,95 | -0,27% | ₹333,90 | ₹342,60 | ₹326,60 | 65,9M |
| 2 jun. 2025 | ₹332,85 | -0,31% | ₹333,90 | ₹334,80 | ₹324,85 | 86,9M |
| 26 may. 2025 | ₹333,90 | -3,11% | ₹351,00 | ₹351,20 | ₹332,85 | 87,6M |
| 19 may. 2025 | ₹344,60 | +0,44% | ₹343,10 | ₹349,70 | ₹338,25 | 34,9M |
| 12 may. 2025 | ₹343,10 | +2,49% | ₹340,40 | ₹349,80 | ₹332,65 | 95,4M |
| 5 may. 2025 | ₹334,75 | -4,00% | ₹351,00 | ₹352,00 | ₹330,60 | 52,5M |
| 28 abr. 2025 | ₹348,70 | -2,17% | ₹353,70 | ₹364,35 | ₹347,60 | 39,7M |
| 21 abr. 2025 | ₹356,45 | -2,07% | ₹365,80 | ₹368,20 | ₹351,10 | 46,4M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 jun. 2026 | ₹353,90 | -8,53% | ₹386,90 | ₹389,00 | ₹348,80 | 139,3M |
| 1 may. 2026 | ₹386,90 | -3,07% | ₹399,15 | ₹405,10 | ₹384,00 | 178,9M |
| 1 abr. 2026 | ₹399,15 | +7,69% | ₹381,30 | ₹414,40 | ₹352,00 | 248,8M |
| 1 mar. 2026 | ₹370,65 | -2,95% | ₹365,00 | ₹394,50 | ₹364,10 | 279,0M |
| 1 feb. 2026 | ₹381,90 | +7,28% | ₹359,00 | ₹388,55 | ₹337,50 | 225,4M |
| 1 ene. 2026 | ₹356,00 | +8,03% | ₹329,80 | ₹360,50 | ₹329,60 | 245,8M |
| 1 dic. 2025 | ₹329,55 | +0,95% | ₹327,10 | ₹330,65 | ₹315,55 | 157,2M |
| 1 nov. 2025 | ₹326,45 | -3,12% | ₹336,85 | ₹337,50 | ₹320,85 | 152,8M |
| 1 oct. 2025 | ₹336,95 | -1,03% | ₹340,30 | ₹350,00 | ₹331,20 | 188,5M |
| 1 sept. 2025 | ₹340,45 | +3,94% | ₹328,00 | ₹350,80 | ₹323,65 | 195,2M |
| 1 ago. 2025 | ₹327,55 | -2,00% | ₹333,00 | ₹344,35 | ₹327,00 | 179,2M |
| 1 jul. 2025 | ₹334,25 | -0,19% | ₹335,25 | ₹345,60 | ₹328,50 | 200,9M |
| 1 jun. 2025 | ₹334,90 | +0,30% | ₹333,90 | ₹342,60 | ₹321,35 | 417,2M |
| 1 may. 2025 | ₹333,90 | -5,82% | ₹354,55 | ₹358,00 | ₹330,60 | 278,6M |
| 1 abr. 2025 | ₹354,55 | -0,85% | ₹352,35 | ₹368,45 | ₹324,00 | 227,1M |
| 1 mar. 2025 | ₹357,60 | +14,82% | ₹311,30 | ₹371,45 | ₹307,70 | 304,0M |
| 1 feb. 2025 | ₹311,45 | -3,87% | ₹326,05 | ₹330,80 | ₹292,80 | 231,1M |
| 1 ene. 2025 | ₹324,00 | -2,80% | ₹333,00 | ₹344,50 | ₹296,85 | 322,3M |
| 1 dic. 2024 | ₹333,35 | -8,33% | ₹363,65 | ₹375,15 | ₹326,20 | 300,2M |
| 1 nov. 2024 | ₹363,65 | -10,90% | ₹412,00 | ₹415,45 | ₹354,80 | 251,6M |
| 1 oct. 2024 | ₹408,15 | -7,91% | ₹446,00 | ₹447,75 | ₹391,60 | 304,7M |
| 1 sept. 2024 | ₹443,20 | +6,49% | ₹417,80 | ₹448,45 | ₹385,30 | 410,4M |
| 1 ago. 2024 | ₹416,20 | +0,05% | ₹419,90 | ₹426,30 | ₹393,30 | 349,8M |
| 1 jul. 2024 | ₹416,00 | +9,95% | ₹381,75 | ₹417,40 | ₹361,55 | 455,8M |
| 1 jun. 2024 | ₹378,35 | +5,39% | ₹385,00 | ₹393,20 | ₹313,95 | 459,4M |
| 1 may. 2024 | ₹359,00 | -1,16% | ₹363,20 | ₹380,50 | ₹344,85 | 311,0M |
| 1 abr. 2024 | ₹363,20 | +8,16% | ₹339,00 | ₹374,50 | ₹336,15 | 337,0M |
| 1 mar. 2024 | ₹335,80 | +0,06% | ₹335,60 | ₹359,95 | ₹305,75 | 349,0M |
| 1 feb. 2024 | ₹335,60 | +5,70% | ₹320,05 | ₹348,05 | ₹314,50 | 329,8M |
| 1 ene. 2024 | ₹317,50 | +2,04% | ₹312,00 | ₹325,75 | ₹296,55 | 401,9M |
| 1 dic. 2023 | ₹311,15 | +19,08% | ₹262,35 | ₹315,50 | ₹261,75 | 380,3M |
| 1 nov. 2023 | ₹261,30 | +10,81% | ₹236,70 | ₹261,65 | ₹232,10 | 193,1M |
| 1 oct. 2023 | ₹235,80 | -3,97% | ₹244,35 | ₹247,20 | ₹227,75 | 252,2M |
| 1 sept. 2023 | ₹245,55 | +11,46% | ₹217,85 | ₹251,50 | ₹216,15 | 357,8M |
| 1 ago. 2023 | ₹220,30 | +0,89% | ₹219,55 | ₹226,65 | ₹211,80 | 333,6M |
| 1 jul. 2023 | ₹218,35 | +15,44% | ₹190,00 | ₹218,95 | ₹184,75 | 318,7M |
| 1 jun. 2023 | ₹189,15 | +8,80% | ₹173,60 | ₹191,65 | ₹171,85 | 234,4M |
| 1 may. 2023 | ₹173,85 | +1,08% | ₹172,65 | ₹180,00 | ₹171,95 | 214,9M |
| 1 abr. 2023 | ₹172,00 | -1,77% | ₹175,60 | ₹179,75 | ₹166,80 | 193,8M |
| 1 mar. 2023 | ₹175,10 | +2,70% | ₹170,95 | ₹182,20 | ₹169,95 | 270,3M |
| 1 feb. 2023 | ₹170,50 | -0,38% | ₹172,25 | ₹174,25 | ₹162,55 | 240,3M |
| 1 ene. 2023 | ₹171,15 | +2,82% | ₹167,05 | ₹172,65 | ₹164,00 | 233,6M |
| 1 dic. 2022 | ₹166,45 | -3,34% | ₹173,50 | ₹176,00 | ₹161,90 | 182,8M |
| 1 nov. 2022 | ₹172,20 | -0,52% | ₹174,00 | ₹182,95 | ₹164,15 | 293,7M |
| 1 oct. 2022 | ₹173,10 | +8,42% | ₹159,85 | ₹174,70 | ₹158,95 | 216,6M |
| 1 sept. 2022 | ₹159,65 | -2,65% | ₹161,50 | ₹176,15 | ₹155,00 | 385,7M |
| 1 ago. 2022 | ₹164,00 | +7,22% | ₹152,90 | ₹165,45 | ₹151,00 | 329,8M |
| 1 jul. 2022 | ₹152,95 | +7,03% | ₹142,00 | ₹154,45 | ₹136,10 | 232,5M |
| 1 jun. 2022 | ₹142,90 | -8,40% | ₹156,45 | ₹160,20 | ₹134,95 | 420,0M |
| 1 may. 2022 | ₹156,00 | -0,13% | ₹154,60 | ₹161,90 | ₹141,65 | 495,7M |
| 1 abr. 2022 | ₹156,20 | +15,70% | ₹138,00 | ₹166,35 | ₹136,80 | 498,6M |
| 1 mar. 2022 | ₹135,00 | +1,12% | ₹132,80 | ₹136,15 | ₹126,90 | 254,3M |
| 1 feb. 2022 | ₹133,50 | -6,02% | ₹144,00 | ₹144,15 | ₹123,65 | 206,6M |
| 1 ene. 2022 | ₹142,05 | +14,19% | ₹125,40 | ₹144,00 | ₹124,70 | 293,5M |
| 1 dic. 2021 | ₹124,40 | -2,24% | ₹130,00 | ₹132,95 | ₹119,10 | 264,9M |
| 1 nov. 2021 | ₹127,25 | -4,07% | ₹133,20 | ₹141,40 | ₹124,70 | 227,2M |
| 1 oct. 2021 | ₹132,65 | -6,49% | ₹140,95 | ₹152,10 | ₹128,55 | 410,9M |
| 1 sept. 2021 | ₹141,85 | +22,34% | ₹116,00 | ₹144,25 | ₹112,40 | 351,7M |
| 1 ago. 2021 | ₹115,95 | -1,90% | ₹118,60 | ₹119,50 | ₹111,95 | 213,0M |
| 1 jul. 2021 | ₹118,20 | +1,55% | ₹116,80 | ₹122,00 | ₹115,25 | 267,4M |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹353,90 | +7,39% | ₹2,75 | +8,22% | ₹329,80 | ₹414,40 | ₹329,60 | 1,3B |
| 2025 | ₹329,55 | -1,14% | ₹8,60 | +1,44% | ₹333,00 | ₹371,45 | ₹292,80 | 2,9B |
| 2024 | ₹333,35 | +7,13% | ₹9,00 | +10,01% | ₹312,00 | ₹448,45 | ₹296,55 | 4,3B |
| 2023 | ₹311,15 | +86,93% | ₹9,50 | +92,62% | ₹167,05 | ₹315,50 | ₹162,55 | 3,2B |
| 2022 | ₹166,45 | +33,80% | ₹7,00 | +39,38% | ₹125,40 | ₹182,95 | ₹123,65 | 3,8B |
| 2021 | ₹124,40 | +25,21% | ₹9,30 | +34,51% | ₹99,95 | ₹152,10 | ₹88,15 | 4,7B |
| 2020 | ₹99,35 | -16,55% | ₹5,80 | -11,68% | ₹119,05 | ₹125,00 | ₹73,20 | 6,4B |
| 2019 | ₹119,05 | -4,15% | ₹4,99 | -0,13% | ₹124,12 | ₹145,85 | ₹106,75 | 3,0B |
| 2018 | ₹124,21 | -15,79% | ₹3,56 | -13,38% | ₹147,54 | ₹150,25 | ₹111,71 | 1,8B |
| 2017 | ₹147,50 | +7,44% | ₹3,32 | +9,85% | ₹137,54 | ₹156,67 | ₹127,62 | 1,8B |
| 2016 | ₹137,29 | +12,64% | ₹2,33 | +14,55% | ₹121,92 | ₹141,67 | ₹97,42 | 1,3B |
| 2015 | ₹121,88 | +1,57% | ₹1,74 | +3,02% | ₹120,17 | ₹137,29 | ₹89,25 | 1,5B |
| 2014 | ₹120,00 | +5,11% | ₹4,00 | +8,60% | ₹114,58 | ₹140,75 | ₹92,21 | 2,2B |
| 2013 | ₹114,17 | -12,43% | ₹3,47 | -9,78% | ₹130,75 | ₹139,58 | ₹102,17 | 1,6B |
| 2012 | ₹130,38 | -2,73% | ₹2,78 | -0,66% | ₹134,04 | ₹158,96 | ₹115,71 | 690,0M |
| 2011 | ₹134,04 | -19,84% | ₹2,64 | -18,27% | ₹167,83 | ₹169,33 | ₹126,71 | 675,0M |
| 2010 | ₹167,21 | -14,85% | ₹2,64 | -13,52% | ₹197,83 | ₹199,08 | ₹146,12 | 858,8M |
| 2009 | ₹196,38 | +30,49% | ₹2,50 | +32,13% | ₹152,50 | ₹201,12 | ₹137,71 | 1,6B |
| 2008 | ₹150,50 | -28,02% | ₹2,44 | -26,86% | ₹210,83 | ₹242,29 | ₹94,17 | 2,4B |
| 2007 | ₹209,08 | +83,81% | ₹2,23 | +85,75% | ₹114,83 | ₹236,08 | ₹107,50 | 1,6B |
| 2006 | ₹113,75 | +21,88% | ₹1,95 | +23,96% | ₹93,67 | ₹131,58 | ₹70,92 | 1,0B |
| 2005 | ₹93,33 | +28,36% | ₹1,66 | +30,62% | ₹73,33 | ₹94,92 | ₹64,50 | 1,6B |
| 2004 | ₹72,71 | 0,00% | - | 0,00% | ₹73,33 | ₹74,25 | ₹58,33 | 1,1B |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Cómo se Comportó Ntpc Frente al Mercado
Stock (...):
Cargando...
Market (...):
Cargando...
Ntpc Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Ntpc
NTPC
|
3,90T Large-cap | -3,95 % | -11,93 % | -8,97 % | 7,45 % | 3,51 % | 6,61 % | 88,04 % | 211,67 % | 178,84 % | 137,39 % | 287,67 % |
|
NLC India
NLCINDIA
|
411,69B Large-cap | -5,32 % | -9,89 % | 23,70 % | 30,89 % | 24,11 % | 36,20 % | 220,95 % | 417,68 % | 339,92 % | 215,67 % | 464,82 % |
|
Bajel Projects
BAJEL
|
21,36B Small-cap | 3,91 % | 12,92 % | 18,78 % | 19,35 % | 15,33 % | -8,61 % | 21,81 % | 21,81 % | 21,81 % | 21,81 % | 21,81 % |
|
CESC
CESC
|
238,84B Large-cap | -3,14 % | -6,15 % | 7,96 % | -1,13 % | 1,14 % | 2,23 % | 133,54 % | 119,95 % | 222,31 % | 553,01 % | 736,57 % |
|
Gujarat Industries
GIPCL
|
23,96B Small-cap | -0,61 % | 10,86 % | 25,04 % | 7,77 % | 3,21 % | -20,90 % | 65,81 % | 93,48 % | 82,90 % | 98,14 % | 206,47 % |
|
Power Grid
POWERGRID
|
2,97T Large-cap | -1,58 % | -6,59 % | -4,05 % | 8,96 % | 7,08 % | -0,25 % | 54,08 % | 117,31 % | 222,39 % | 392,99 % | 403,27 % |
Calcule sus Rendimientos de Inversión en Ntpc
Análisis de Rendimiento de Inversión a Largo Plazo
Ntpc stock price in Jul 2016 was ₹130,50, A ₹1.000,00 lump sum investment in Ntpc made 9 years ago would be worth approximately ₹3.165,82 today, representing a outstanding return of 216,58 %. This translates to an annualized return (CAGR) of 12,33 %. During this period, Ntpc paid out ₹65,04 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 9 Años 10 Meses (Jul 2016 - Jun 2026)
Inversión Inicial
₹1.000,00
Valor Actual
₹3.165,82
Rendimiento Anual (TCAC)
12,33 %
Dividendos Totales
₹498,39
Acciones Posedas
Desglose de Inversión
Comparación de Valor
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Ntpc (NTPC) durante los últimos 12 meses?
Durante los últimos 12 meses, Ntpc ha entregado un rendimiento total de 6,6%.
- Máximo de 52 semanas alcanzó 414,40 INR el N/A.
- Mínimo de 52 semanas tocó 315,55 INR el N/A.
- Precio Actual cotizando a 348,10 INR al July 20, 2026.
- ¿Cuál es el rendimiento total de la acción de Ntpc (NTPC) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Ntpc (ntpc) habría crecido a aproximadamente 31 167,00 INR al July 20, 2026, representando un rendimiento total de 211,7%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 25,5% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Ntpc con el sector Utilities?
Ntpc (ntpc) ha entregado un rendimiento anualizado de 10,8% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Ntpc habría crecido a 27 884,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Utilities para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Ntpc?
Ntpc (ntpc) ha logrado su rendimiento más fuerte durante el período 5 años, entregando un rendimiento total de 211,7%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Ntpc ha logrado históricamente?
Ntpc (ntpc) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 12 months (+6,6%), 3 years (+88,0%), 5 years (+211,7%), 10 years (+178,8%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.