Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
NTPC Limited logosu
NTPC.NS
NTPC Limited
12:59:58
365.8 ₹
0.0000 (%0.00)
Önceki Kapanış: 361.95
Düşük₺359.95
Yüksek₺368
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

NTPC.NS: NTPC Limited Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 96,1046
KAPANIŞ 95,8098

En Düşük

DÜŞÜK 73,2

En Yüksek

YÜKSEK 125
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2020119,05122118,25121,55
02.01.2020121,5122,15120,6121,4
03.01.2020121121,35119,1119,35
06.01.2020119119,15116,5118,9
07.01.2020119,25121,55119,25120,55
08.01.2020119,7120,75117,55119,95
09.01.2020120,5121,2118,9119,35
10.01.2020119,95121,8119,05120,3
13.01.2020120,4122120,1121,75
14.01.2020121,75124121,35123,5
15.01.2020123125122,35123,85
16.01.2020123,4123,4120,95121,45
17.01.2020121,45121,7120,6121,2
20.01.2020121121,75117,8118,25
21.01.2020118,4119,55116,95117,15
22.01.2020114,95115,75111,5112,15
23.01.2020112,6114,45112,3113,5
24.01.2020114116,3113,55114,75
27.01.2020115115,3112,6113,15
28.01.2020113,75113,75110,9112,05
29.01.2020112,1114,9111,75113,2
30.01.2020113,45114,8112,05113,65
31.01.2020113,75115,25111,5112,85
01.02.2020112,85112,85108,05109,3
03.02.2020109,45111,65107,2110,25
04.02.2020110,35112,3110,25112
05.02.2020111,3112,6110,5111,2
06.02.2020110,5112,5110,5112
07.02.2020112,4116,25112,3115,6
10.02.2020115,8115,9112,05113,5
11.02.2020114,5117,55114,1116,85
12.02.2020117118,9116,4116,8
13.02.2020116,8117,1114,7115,15
14.02.2020114,8115,5111,9112,7
17.02.2020113,1113,75109,2110,3
18.02.2020109,6110,9103,8109,6
19.02.2020112,3113,75110,4112,05
20.02.2020111,7112,4110,95111,35
24.02.2020110,75110,75108,85109,7
25.02.2020110,9112,45109,65110,1
26.02.2020110111,55108,25109,1
27.02.2020109,2110,3106,65109,05
28.02.2020106,65110,2105,35106,55
02.03.2020109,35110102,7103,9
03.03.2020104,65109,95104,3108,9
04.03.2020108,65111107,5107,95
05.03.2020108,1109,65107,05107,85
06.03.2020104,75107,2102,9105,15
09.03.2020104104,499,55102,9
11.03.2020103104,8101,5103,05
12.03.20209910093,2594,35
13.03.202090100,7581,2598,05
16.03.2020969688,2590,8
17.03.20209195,986,3588,1
18.03.20208990,3574,980,55
19.03.202078,5584,9575,0578,35
20.03.202078,582,3576,3581,25
23.03.202074,98073,276,4
24.03.202078,179,675,0577,55
25.03.20207880,575,379,7
26.03.20208282,276,479,65
27.03.202082,584,480,2583
30.03.202079,983,579,281,75
31.03.202082,7584,881,1584,2
01.04.202084,384,3580,681
03.04.202082,0582,178,8579,55
07.04.202081,682,0580,181,55
08.04.202081,5586,880,385,2
09.04.202088,3588,3585,387,1
13.04.202087,189,1584,7588,65
15.04.202088,9594,288,789,9
16.04.202087,2596,38795,1
17.04.20201011019595,5
20.04.20209799,393,498,9
21.04.202096,598,495,5597,3
22.04.202097,398,6594,997,6
23.04.202097,4597,794,5595,2
24.04.202094,7596,3591,9593,4
27.04.202094,494,491,992,35
28.04.202092,1592,988,6590,35
29.04.202091,4592,3589,7590,2
30.04.202091,359790,495,05
04.05.202091,0593,6590,591,45
05.05.202092,294,9591,3592,6
06.05.202092,9595,4592,294,7
07.05.202094,194,490,1590,45
08.05.20209192,4585,7587
11.05.202088,289,4585,8586,65
12.05.202086,593,2585,6591,65
13.05.202094,9598,592,6593,05
14.05.202093,393,587,589,35
15.05.20209091,889,290,85
18.05.202090,590,587,8588,9
19.05.202089,691,988,291,05
20.05.202089,993,489,392,9
21.05.202092,1592,6589,890,25
22.05.202089,991,288,3590,95
26.05.202090,1593,490,1593
27.05.20209395,291,1594,7
28.05.202095,2596,594,595,7
29.05.202094,798,8594,397,85
01.06.202098,499,6597,1597,9
02.06.202098,7598,9596,0596,75
03.06.202097,7597,894,494,7
04.06.202094,1595,592,7595,15
05.06.20209598,294,1597,95
08.06.202098,95100,297,7598,55
09.06.20209999,797,298
10.06.202098,15100,1597,2598,15
11.06.202098,1599,796,898,05
12.06.202094,597,9594,396,9
15.06.202096,796,9592,693,2
16.06.202094,9595,192,2592,8
17.06.202092,9593,190,8591,5
18.06.202091,894,389,992,7
19.06.202093,0594,0592,493
22.06.202094,195,8593,3595,3
23.06.202095,1101,1595100,75
24.06.2020102103,896,7597,05
25.06.202097,0598,5594,3596,1
26.06.202096,497,495,5597
29.06.202097,6598,0594,4594,9
30.06.20209797,7595,295,8
01.07.202094,794,792,393,6
02.07.202094,594,593,1593,4
03.07.202093,695,3592,7594,5
06.07.202095,996,494,8595,2
07.07.202095,495,4592,2592,55
08.07.202092,8592,8590,8591
09.07.202091,39290,891,2
10.07.202091,291,389,7590,4
13.07.202091,0592,8589,589,9
14.07.202089,889,987,487,65
15.07.202088,389,7587,7588,05
16.07.202088,288,485,8586,75
17.07.202087,288,658788,3
20.07.202088,988,98787,15
21.07.20208888,6586,888,35
22.07.202088,7592,688,790,35
23.07.202090,991,690,2590,55
24.07.202090,390,588,5589,4
27.07.202089,5589,687,2587,65
28.07.202087,988,886,988,55
29.07.202088,589,6587,988,15
30.07.202088,558986,186,6
31.07.202086,987,686,387
03.08.202087,287,28585,6
04.08.202086,58785,3585,6
05.08.202085,986,685,485,9
06.08.202086,587,4585,686,15
07.08.202086,286,785,3585,8
10.08.202086,888,786,1588,2
11.08.20208989,687,888,25
12.08.20208889,1587,0588,7
13.08.202087,487,586,587,25
14.08.202087,3589,8586,788,4
17.08.202089,496,589,495,3
18.08.202096,297,894,0595,05
19.08.20209696,594,2594,65
20.08.202094,6101,994,25101,1
21.08.2020102,7107,85101,6105,95
24.08.2020107,1108103,75105,4
25.08.2020106107,4103,2103,8
26.08.2020104,6104,6101,6102,8
27.08.2020103,2103,9102102,6
28.08.2020103,15104,25101,25101,55
31.08.2020102,6102,795,596,4
01.09.202097,5101,1596,599,8
02.09.202099,8100,598,398,95
03.09.20209999,796,997,7
04.09.202096,0597,459494,7
07.09.202094,89692,0592,4
08.09.202093,2593,2590,390,65
09.09.202090,191,2588,590,4
10.09.20209191,589,2590,55
11.09.202090,290,989,4590,1
14.09.202090,491,9589,7590,85
15.09.202090,992,7590,5591,1
16.09.202091,691,689,389,65
17.09.202089,0589,4588,388,65
18.09.202089,0591,188,790,55
21.09.202091,1591,3587,3588,3
22.09.202088,389,5585,387,7
23.09.202087,6588,1584,285,1
24.09.202084,185,6582,1582,65
25.09.202083,3585,1582,3584,8
28.09.202085,688,2585,187,5
29.09.202088,588,984,6585,15
30.09.202085,685,8583,485,1
01.10.202085,885,884,584,9
05.10.20208585,4583,884,45
06.10.202084,4584,6583,6584,15
07.10.202084,284,2582,2582,8
08.10.202083,183,3582,3582,6
09.10.202082,8583,1581,6582,9
12.10.202083,6584,5582,482,75
13.10.202082,883,482,482,65
14.10.202082,883,0578,179,1
15.10.202079,180,578,579
16.10.20207980,578,4580,3
19.10.202080,9583,1580,581,65
20.10.202081,6581,9580,380,65
21.10.202081,4583,880,6582,3
22.10.202082,385,981,484,65
23.10.20208686,684,586,25
26.10.202087,18884,385,95
27.10.202088,890,0587,0589,45
28.10.202089,4590,6587,588,1
29.10.20208788,58686,5
30.10.202086,988,7586,387,6
02.11.202088,389,687,9589,2
03.11.202091,459283,0585,95
04.11.202086,1587,184,585,1
05.11.202085,858785,686,8
06.11.202087,288,7586,987,3
09.11.202088,6589,8587,789,45
10.11.202089,891,7589,5591,5
11.11.20209293,591,792,9
12.11.202092,492,690,490,8
13.11.20209092,3589,291,45
17.11.202091,7592,488,2588,7
18.11.202088,789,5588,188,3
19.11.202088,491,98889,8
20.11.202090,2592,189,991,8
23.11.202092,994,49293,65
24.11.202094,2594,893,7594,15
25.11.202094,4594,992,8593,95
26.11.202093,9594,893,494,1
27.11.202095,7597,0591,894,7
01.12.202094,796,293,4593,75
02.12.202094,6595,293,894,8
03.12.202095,8599,1595,398,55
04.12.202099,299,897,598,55
07.12.202099101,1598,799,75
08.12.2020100,55100,8597,898,2
09.12.202099,2599,997,998,3
10.12.202098,499,3596,597,15
11.12.202097,9102,997,65102,4
14.12.2020103,45105,35103104,6
15.12.2020105,1106,4102,85105,85
16.12.2020106,95107,25104,55104,9
17.12.2020105,65105,65104104,45
18.12.2020104,55104,8102,85103,75
21.12.2020103,7103,9594,7597,5
22.12.202097,3599,896,598,9
23.12.202099,0599,497,898,55
24.12.202099,3101,59999,95
28.12.2020100,85101,55100100,45
29.12.2020100,5101,0597,9598,6
30.12.20209999,6598,299,1
31.12.202098,1100,259899,35