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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 369,2736
KAPANIŞ 368,1315

En Düşük

DÜŞÜK 296,55

En Yüksek

YÜKSEK 448,45
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2024312313,3307,8309,75
02.01.2024310,8310,8302,05306
03.01.2024307,2308303,3306,2
04.01.2024310,9321,75308,6317,1
05.01.2024322,9325,65312,7314,95
08.01.2024316,45318,35312,6316,45
09.01.2024317,85321,45316,05319,75
10.01.2024319,65319,75308313,35
11.01.2024314,95317,3312,35312,9
12.01.2024315,2315,3309,7312,65
15.01.2024314,9318309,6317,3
16.01.2024317,25317,25310,15311,5
17.01.2024309,75314,1307,1309,3
18.01.2024308,95311,3296,55299,3
19.01.2024303,8309,45301,7308,45
20.01.2024309,95314,85306,25308,2
23.01.2024313,45315,3300,3302,6
24.01.2024302,95310,7298,25308,85
25.01.2024310317,2309,2314,75
29.01.2024317,8325,75316,15324,55
30.01.2024321,85323,95314,5315,45
31.01.2024318,55320312,6317,5
01.02.2024320,05326,95317,1322
02.02.2024324333,7323,1332,5
05.02.2024338341,05333,05336,1
06.02.2024336336329334,2
07.02.2024337,9337,9329,65330,7
08.02.2024333,95335,25328330,9
09.02.2024332,95335319,6324,9
12.02.2024326,15326,7314,5316,15
13.02.2024318,55323,95315,9321,55
14.02.2024320,9329,35318,35328
15.02.2024331340,9330,15339,25
16.02.2024341,9342,95336,8337,75
19.02.2024340,4341,9337,5338,75
20.02.2024340,6346,5337,8345,7
21.02.2024347348,05334,7336,1
22.02.2024339340,25330,6339,55
23.02.2024340340334,85337,75
26.02.2024338338,5334,55337,6
27.02.2024336,1338334,1336,1
28.02.2024335,7336,5331,8333,3
29.02.2024333,3336330,6335,6
01.03.2024335,6344,35335343,5
02.03.2024344,3345334,3341,75
04.03.2024348358,3345,75353,85
05.03.2024354,9359,95353,55358,25
06.03.2024359,45359,45345351,95
07.03.2024352353,9349,7352,2
11.03.2024352,25353,15346,7347,95
12.03.2024348349,45342,55344,75
13.03.2024343,85344,5319,5322,5
14.03.2024321,05326,95316,5321,85
15.03.2024322,65326,05305,75316,3
18.03.2024317,1322,9314,95317,15
19.03.2024314,3317,9310,1313,45
20.03.2024316317,45308,3313,65
21.03.2024317,25326,35317325
22.03.2024324,5327,25321,15324,75
26.03.2024320,1330,3320,1329,1
27.03.2024332334,1326,3331,6
28.03.2024331,9340330,3335,8
01.04.2024339344,4336,15342,35
02.04.2024343345,6340,75344,8
03.04.2024344,35354,1342351,25
04.04.2024355362,7352,65354,65
05.04.2024356,4358,2351,55354,55
08.04.2024355,6366353,25363,5
09.04.2024365366,9360,35362,9
10.04.2024364,1368,35361,35362,5
12.04.2024362,5374,5361361,75
15.04.2024355,5366352,8361,15
16.04.2024361361,95354,6359,25
18.04.2024359,55361,25349,2351,15
19.04.2024343,1352,4343350,55
22.04.2024355355341,9342,9
23.04.2024346348,65344347,15
24.04.2024349,8353,15347,3351,65
25.04.2024351360,6349,1359,2
26.04.2024360,7361,4355356
29.04.2024359,7363,65356,95363
30.04.2024364,95365,45359,3363,2
02.05.2024363,2372,6363,2369,05
03.05.2024372,3380,4360,35364,95
06.05.2024367,8368,85354,4356,8
07.05.2024358,25358,45346,85349,15
08.05.2024345,2358,5345,2355,45
09.05.2024356,5358344,85346,05
10.05.2024347,65356,35347,55355,5
13.05.2024355,5356346,5350,9
14.05.2024350,55357,25350,3355,8
15.05.2024357,5363,5356,65361,35
16.05.2024363,85363,85353,05361,45
17.05.2024362,45366,5360,35365,45
18.05.2024367,95368365366,3
21.05.2024367374,1365,35372
22.05.2024375377,35370,6373,85
23.05.2024375,05375,6369,5372,3
24.05.2024373378,15368,7374,95
27.05.2024379,95380,5368369,65
28.05.2024372,6373,25364,1365,4
29.05.2024361,5366,35360364,6
30.05.2024364364,8357,15359,7
31.05.2024363,45366,65355,5359
03.06.2024385393,2373,45391,8
04.06.2024391,9391,9313,95331,25
05.06.2024340342,25315,3341
06.06.2024347,8359,75345349,75
07.06.2024352362347,7360,6
10.06.2024365370,1361,8364,9
11.06.2024368,75371,95364,9367,4
12.06.2024369,55374365,4371,3
13.06.2024376,4376,4367,95369,95
14.06.2024370370,85366,1368,45
18.06.2024371,8372,25368,7369,65
19.06.2024369,8370,9361,55362,5
20.06.2024362,5364,9357,05357,65
21.06.2024359,95362,95356,75359,8
24.06.2024357,6364,65355,55362,75
25.06.2024364,25364,7357,75360,85
26.06.2024363366,9359,65365,05
27.06.2024365,05381,1364,1377,15
28.06.2024377,95389,5376,7378,35
01.07.2024381,75382367,8369,75
02.07.2024372,6372,6365,15370,4
03.07.2024370,55374,25368,65372,65
04.07.2024373,9380,85371,75372,95
05.07.2024374,35381,25371379,8
08.07.2024380,85381,25376,15377,45
09.07.2024379,2380,25375,05377,05
10.07.2024378,8383,8370381,4
11.07.2024382,4383,3374,6377,1
12.07.2024378,95379,4372377,15
15.07.2024378,6388,95376,9385,55
16.07.2024386,65388,75380380,45
18.07.2024382,9382,9374,2377,75
19.07.2024377,75378362,9364,65
22.07.2024364,75377,25362,35373,5
23.07.2024376,7385,65361,55382,45
24.07.2024384,1395381,7392,6
25.07.2024390,95396,3386,25392,15
26.07.2024394,95399,5389,7396,3
29.07.2024404408,3392,65393,9
30.07.2024397412,7397406,95
31.07.2024409,5417,4408,55416
01.08.2024419,9424,35415,6423,45
02.08.2024416,25426,3413,35419,7
05.08.2024407,65415,65404,65413,25
06.08.2024413,25424,95413,25415
07.08.2024421421415416,3
08.08.2024416,35417405,8407,7
09.08.2024413,8416,35408,2410,65
12.08.2024410410400,1400,85
13.08.2024403404,5395396,2
14.08.2024398,9400393,65396,35
16.08.2024398,05400,95393,3398,05
19.08.2024402,3407,5401,45403,1
20.08.2024404,55408,2403,1406,25
21.08.2024407,5409,7405,2408,95
22.08.2024409,8410,05402,25403,35
23.08.2024403,35405,9399,55401,95
26.08.2024402,45415,95401,95414,85
27.08.2024415,5416,2409,1409,65
28.08.2024410,05414,4407,35409,05
29.08.2024409,05412,6403,75409,9
30.08.2024412,7419,2411,5416,2
02.09.2024417,8419,1407,7410
03.09.2024410,5411,55405,6406,4
04.09.2024400408,25399,9405,1
05.09.2024405,35408,4401,85403,25
06.09.2024403,25404,65392,7394,8
09.09.2024391,2392,75385,3389,85
10.09.2024390,1399,4389,75396,3
11.09.2024399399,3387,5389,65
12.09.2024391406,25390,65404,85
13.09.2024404,85407,3399,35401,4
16.09.2024402,45412402411,1
17.09.2024411,85417,65410,1416,3
18.09.2024418,5419,75413414,15
19.09.2024424431,85420,55423,95
20.09.2024428,05429,85416,55423,95
23.09.2024427,5430,5425428,35
24.09.2024431,45431,45427428,1
25.09.2024428,1437425,65436,1
26.09.2024437,95437,95430,55434,6
27.09.2024436442,5433,5436,9
30.09.2024436,9448,45433,6443,2
01.10.2024446447,75438,8440,1
03.10.2024432442,5432435,35
04.10.2024432,9439,35426,3430,45
07.10.2024430,6433409,05415,45
08.10.2024414427,7411,3420,95
09.10.2024424,45424,75417418,45
10.10.2024420,7429,9420,5422,7
11.10.2024423,95426,65419,6422,5
14.10.2024424,6426420424,5
15.10.2024426,65427,2423,55426,6
16.10.2024425,3429,4421,25424,25
17.10.2024423,65425,6416,6417,75
18.10.2024417,7425,95414,45424,95
21.10.2024426,05428,75419,1425
22.10.2024422,85426,3413,45415,75
23.10.2024414414,75401,7408,3
24.10.2024409,25415,25406,8411,9
25.10.2024402,5407,5391,6398,9
28.10.2024398,9406,5397,8403,9
29.10.2024409414,3404,45412,15
30.10.2024414,15414,8405,8408,5
31.10.2024409410,65403,5408,15
04.11.2024413,85414,3393,7400,95
05.11.2024400404,1397,15403,1
06.11.2024406,7410,8403,15408,9
07.11.2024410,9410,9402403,8
08.11.2024403,15404,2395,55397,65
11.11.2024398,15400,9391,8392,55
12.11.2024393,15394,8379,05380,3
13.11.2024384387,6379,35381,35
14.11.2024380,05385,2371,35372,5
18.11.2024380380362,65366,7
19.11.2024368378,5365,05366,7
21.11.2024363,7364,35354,8356,15
22.11.2024357,05367,1355,7365,45
25.11.2024374377,2367,5368,4
26.11.2024370370,4360,25361,65
27.11.2024363,8371,6361,35369,3
28.11.2024369,7371,85359,6362,05
29.11.2024363,25365,4360,2363,65
02.12.2024363,65363,9357358,2
03.12.2024359370358,2367,45
04.12.2024368,95375,15368372,75
05.12.2024372,75373,95364,4369,15
06.12.2024369,45371,2368,05369,5
09.12.2024370,9373,3367,75369,85
10.12.2024369371,2366,4369,15
11.12.2024369,25370,75364,7365,5
12.12.2024366367353355,6
13.12.2024355,75358,3348,05357,15
16.12.2024357,15358,9351,7352,9
17.12.2024352353,85347,25349,05
18.12.2024349,55351340341,75
19.12.2024337340,6335,05337,4
20.12.2024337,8343,9331333,25
23.12.2024335,9338,25330,5333,65
24.12.2024335,1336,85331,75335,3
26.12.2024335,3337,4332,25334,65
27.12.2024336,65340334,2335
30.12.2024335336,8327,4331,4
31.12.2024330,1334,6326,2333,35