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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 116,5411
KAPANIŞ 116,3496

En Düşük

DÜŞÜK 88,15

En Yüksek

YÜKSEK 152,1
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202199,95100,298,899,05
04.01.202199,7510098,599,05
05.01.202198,498,49797,6
06.01.2021989997,2597,85
07.01.202198,198,596,8597
08.01.202197,6100,597,35100,15
11.01.2021100,75101,2598,799
12.01.20219910198,3100,15
13.01.2021100,25104,35100,15102,55
14.01.2021103,7103,85101,7102,2
15.01.2021102,5103,699,9100,45
18.01.2021100,45100,996,897,55
19.01.202198100,8597,5599,65
20.01.202199,699,79898,3
21.01.202198,799,1595,696,1
22.01.202196,396,592,994,05
25.01.202195,0595,392,793,2
27.01.20219393,190,891,3
28.01.202190,892,6590,3591,6
29.01.20219292,688,1588,95
01.02.202189,3592,488,492
02.02.202192,995,3592,994,15
03.02.202195,198,194,396,95
04.02.202197,3100,29799,05
05.02.2021100,410298,1599,5
08.02.202196,2100,9596,1100,3
09.02.2021100,4101,299,599,95
10.02.2021100100,598,6599,85
11.02.202197,997,996,2597,3
12.02.202197,897,994,895,95
15.02.202196,4596,79595,2
16.02.202195,8599,1595,598
17.02.202197,85100,159799,35
18.02.202199,7104,2599,55103,4
19.02.2021103,65106,75101,4104,2
22.02.2021104,3106,3101,4102,05
23.02.2021102,15104,15100,55103,4
24.02.2021104,5104,7102,1103,2
25.02.2021103,6110,2103108
26.02.2021107,1110,95104,8107,3
01.03.2021109,5109,8107,15108,45
02.03.2021108,45113,7107,9112,55
03.03.2021114,45114,7112112,7
04.03.2021111,5113110,5110,8
05.03.2021111112,35108,4108,7
08.03.2021110,65113,3109,5110,55
09.03.2021111,4111,85107,45109,5
10.03.2021110,35110,6108,95109,65
12.03.2021111112,1108,6109,1
15.03.2021109,95111107,7110,5
16.03.2021110,55111,45109,3109,55
17.03.2021109,7109,9106,15106,55
18.03.2021107,4108,25103,2103,8
19.03.2021102,35109,55102108,5
22.03.2021108,8110,55106,85109,85
23.03.2021110110,2108,1108,65
24.03.2021108109,4105,6106
25.03.2021106106,5102,65103
26.03.2021105,75105,75103,7104,2
30.03.2021105,85108,7104,6107,7
31.03.2021107,7109106,1106,55
01.04.2021107,5108,75106,95107,9
05.04.2021107,4107,8103,75106,3
06.04.2021107,75108,1105,8106,05
07.04.2021106,9107,35105,25105,45
08.04.2021106106,45104,7105
09.04.2021105,95105,95102,4102,8
12.04.2021101,5101,598,0599,05
13.04.202199,6101,1599,25100,6
15.04.2021101,210399,3101,35
16.04.2021101,9102,9100,5102,45
19.04.2021100100,498,6599,05
20.04.202199,2100,998,1599,05
22.04.202198,0599,7597,0598,95
23.04.20219810398102,55
26.04.2021103,95103,95100,85102,4
27.04.2021102,05103,55101,7102,05
28.04.2021102,85103,95102,15103,6
29.04.2021104,6105102,65103,05
30.04.2021102,25105,65102,05102,45
03.05.2021101,4104,6101,05104,25
04.05.2021104,3106,05103,5103,75
05.05.2021104,75105,65102,8103,9
06.05.2021105105,1102,65103,05
07.05.2021104105,5103,35105,05
10.05.2021106108105,6107,7
11.05.2021108113,4106,7112,7
12.05.2021114,2116,75111,75113,3
14.05.2021113,95113,95110,15111,4
17.05.2021111,2112,25109,95111,55
18.05.2021112,6114,2111,75112,1
19.05.2021113,15113,15110,95111,95
20.05.2021112112,75110,9111,75
21.05.2021112,3113,15111,25112,85
24.05.2021112,35113,95112,05112,9
25.05.2021113,9114,85113,05113,3
26.05.2021114114110,9111,1
27.05.2021111,6111,65109,3110,3
28.05.2021110,3111108,35108,95
31.05.2021108,95111,35107,8110,5
01.06.2021110,95111,45109,5110,2
02.06.2021110,1111,35110,05111,15
03.06.2021111,6112,2110,45111,8
04.06.2021111,5113111,05111,75
07.06.2021112,15116,75112116,4
08.06.2021117,5118,5116116,2
09.06.2021116,5121115,8118,1
10.06.2021119,35119,9117,3118,5
11.06.2021118,9119,55117,55118,8
14.06.2021118,8118,9116,25118,2
15.06.2021118,2118,95117,6117,8
16.06.2021117,8120,6116,85119,8
17.06.2021118,2120,6116,95117,4
18.06.2021117,4118,15112,9113,55
21.06.2021113,25118,45113,05118
22.06.2021118,5118,9116,95118,3
23.06.2021118,85118,85116,95117,25
24.06.2021117,2118,5115,7118
25.06.2021119,1119,1115,7116,05
28.06.2021116,9117,85116116,15
29.06.2021116,25118,55115,4117,6
30.06.2021117,85118,45116,15116,4
01.07.2021116,8117,8115,7117,35
02.07.2021117,55119,05117117,5
05.07.2021117,9119,1117,25118,6
06.07.2021118,1118,95117,05117,65
07.07.2021117,05118,2116,85117,45
08.07.2021117,35118,7117,2117,45
09.07.2021117118,4116,25117,8
12.07.2021118118,75117,15117,85
13.07.2021118,15122118,1119,9
14.07.2021119,95120,95119,8120,75
15.07.2021120,75121,2119,2120,3
16.07.2021120,15120,8118,3119,1
19.07.2021119,1121,85118,5121,4
20.07.2021122122118,2118,45
22.07.2021118,75119,7118,55119,2
23.07.2021119,4120,1118,3118,5
26.07.2021118,2120118,05119,35
27.07.2021119,3119,6118,2118,85
28.07.2021119,55119,55115,8116,8
29.07.2021117,7118,25115,25116,75
30.07.2021116,95119,95116,25118,2
02.08.2021118,6118,75117117,75
03.08.2021118,5118,5116,5117,65
04.08.2021118,05118,85116,55117,85
05.08.2021117,05117,8115,95116,5
06.08.2021116,5118,7116,45117,65
09.08.2021118,5119,1116,55116,7
10.08.2021116,9117,2113,65114,35
11.08.2021114,7117,3114,55116,95
12.08.2021116,95119,4116,5119,15
13.08.2021119,45119,45117,2118,25
16.08.2021118,25119,4118,1118,85
17.08.2021119,35119,5116,2117,4
18.08.2021117,4118,9116,1116,55
20.08.2021116,3117113,45114,15
23.08.2021115,5115,75112,2113,4
24.08.2021114,2116,3113,65113,95
25.08.2021114,7115,25113,8114
26.08.2021114,1114,5111,95112,75
27.08.2021112,7114,1112,1113,4
30.08.2021113,25115,5113,25114,95
31.08.2021115,25116,35114,7115,95
01.09.2021116116,7114,75115,4
02.09.2021115,1116,7115116,5
03.09.2021117117,9116,5117
06.09.2021117,65117,65115,9116,45
07.09.2021116,7116,9115,25115,85
08.09.2021113,85114,6112,4114,05
09.09.2021113,95114,75113,5114,55
13.09.2021114,65115,5114,15115
14.09.2021115,25116,15114,8115,9
15.09.2021116124,85116124,2
16.09.2021124,5125,7123124
17.09.2021124,15124,7121,55123,75
20.09.2021122,5123,95121,8122,7
21.09.2021122,3125,4122,1124,1
22.09.2021124,6127124124,4
23.09.2021124,8127124,65126,2
24.09.2021126,5126,7123,95124,25
27.09.2021125,3127,8124,5126,85
28.09.2021127,5133,65127,35131,95
29.09.2021131,4144,25130,6140,65
30.09.2021141,75143,2139,1141,85
01.10.2021140,95144,35137,7139,9
04.10.2021143,45149,35140,5145,55
05.10.2021145,55147,85144,2145,4
06.10.2021146,45147,3142,8143,3
07.10.2021144,2145,65142,25142,8
08.10.2021143,55143,9140,3141,1
11.10.2021142146,75141,45144,8
12.10.2021146146,25143,8144,55
13.10.2021145,5147,25144,7146,35
14.10.2021147,5150,6146,85149,4
18.10.2021151,25151,7148,7149,55
19.10.2021150,95152,1148,1149,65
20.10.2021150,65150,65145,3146,25
21.10.2021147,7148,55145,9147,9
22.10.2021147,85148,1144144,9
25.10.2021144,7146,25143,15143,9
26.10.2021145,3145,65142,45143,2
27.10.2021144144,55140,85141,3
28.10.2021141,3141,85136,3137,35
29.10.2021131136,9128,55132,65
01.11.2021133,2135,3130,9134,3
02.11.2021135140,8135136,65
03.11.2021137,95138,95135,55136,75
08.11.2021138,7140,6136,55140,3
09.11.2021140,75141,4138,05138,5
10.11.2021138,2138,25136,75137,4
11.11.2021137,5137,75134,35136,65
12.11.2021138,2138,2134,65136,45
15.11.2021137,3137,65136137,15
16.11.2021137,7137,8134134,3
17.11.2021134138134136,45
18.11.2021136,6137,6134,75135,3
22.11.2021135136,9129,7130,15
23.11.2021130,05133,75128,15133,5
24.11.2021134,5137,3133,55135,35
25.11.2021135,5136,7132,3135,2
26.11.2021133,2134,05128128,85
29.11.2021127,8129,35125,05126,5
30.11.2021127,8129,45124,7127,25
01.12.2021130132,95125,85127,7
02.12.2021127,7130,3126,6128,7
03.12.2021128,7130,25126,4127
06.12.2021127127,6124124,35
07.12.2021125,1126,4124125,35
08.12.2021124,85127,65124,85127,25
09.12.2021127,25127,65125,65126,05
10.12.2021126,1126,7124,4126,15
13.12.2021127,6128,6125,5125,8
14.12.2021125127,45125126,35
15.12.2021126,15128,45125,9126,7
16.12.2021127,55128,2126,25127,4
17.12.2021127,4127,7124,1125,55
20.12.2021124,5125,45119,1121,75
21.12.2021123,55124,7120,85122,2
22.12.2021123,05123,9121,65122,55
23.12.2021123,1125,4122,8124,55
24.12.2021124,8125120,9121,25
27.12.2021121,25122,15120,6121,85
28.12.2021122124,6121,95124,1
29.12.2021124,6124,75122,2123,15
30.12.2021123,25127,85122,25126,9
31.12.2021126,8126,8124124,4