FOLLOW US :
  • |
  • |

Equity

Daily Market Tracker
Market Analysis
Other Markets
Corporate Actions
News
Corporate Information

Monthly High/LowHome > Equity > Corporate Information > Monthly High/Low

To Date
From Date
Group
Period
Option
Exchange
NTPC LtdIndustry : Power Generation And Supply
BSE Code:532555 P/E (TTM) :16.67
ISIN Demat:INE733E01010 Div & Yield %:2.26 EPS (TTM) :23.89
Book Value (RS) :180.3354305 Market Cap (Rs Cr.):386072.76 Face Value (RS) :10
    Change Company 
Date Open Price
(Rs)		 High Price
(Rs)		 Low Price
(Rs)		 Close Price
(Rs)		 Total Volume No of Trades Net Turnover
(Rs Thousands)		 Market Cap
(Rs)		 BSE_SENSEX 
29-May-26 399.35 401.95 385.05 386.75 712428.00 17956.00 279429590.00 375018.56 74775.74
27-May-26 389.60 403.00 389.60 398.15 911534.00 18426.00 361480440.00 386072.76 75867.80
26-May-26 390.20 392.20 388.90 389.45 1489560.00 10785.00 581109994.00 377636.66 76009.70
25-May-26 392.80 392.80 386.50 390.05 324697.00 5033.00 126466047.00 378218.46 76488.96
22-May-26 389.50 391.75 387.40 388.45 564292.00 6814.00 219382284.00 376667.00 75415.35
21-May-26 390.20 395.70 387.80 388.95 1042984.00 9505.00 407898495.00 377151.83 75183.36
20-May-26 387.90 393.25 384.30 392.55 389408.00 6414.00 151683726.00 380642.63 75318.39
19-May-26 387.55 392.70 386.65 389.20 529337.00 6413.00 206888743.00 377394.25 75200.85
18-May-26 393.90 394.10 385.00 387.60 208591.00 6432.00 81266132.00 375842.78 75315.04
15-May-26 397.60 397.60 392.55 394.95 210222.00 3282.00 83108626.00 382969.83 75237.99
1 2 
Friday, May 29, 2026 12:00:00 AM
Adani Ports1804.75comprofit(-1.07)%
      
Asian Paints2672.10comprofit(-0.01)%
      
Axis Bank1287.90comprofit(-1.19)%
      
Bajaj Finance904.70comprofit(-2.82)%
      
Bajaj Finserv1784.65comprofit(-1.31)%
      
Bharat Electro..410.90comprofit(-1.94)%
      
Bharti Airtel1829.70comprofit(-1.16)%
      
Eternal250.90comprofit(-2.20)%
      
HCL Technologi..1184.35comprofit(1.65)%
      
HDFC Bank744.75comprofit(-1.81)%
      
Hind. Unilever2145.95comprofit(-2.36)%
      
ICICI Bank1256.00comprofit(-1.32)%
      
Infosys1159.75comprofit(0.05)%
      
Interglobe Avi..4405.95comprofit(-3.55)%
      
ITC287.00comprofit(-1.71)%
      
Kotak Mah. Ban..384.70comprofit(-0.94)%
      
Larsen & Toubr..4076.65comprofit(0.76)%
      
M & M3034.80comprofit(-2.72)%
      
Maruti Suzuki13119.85comprofit(-1.84)%
      
NTPC386.75comprofit(-2.86)%
      
Power Grid Cor..289.75comprofit(-3.46)%
      
Reliance Indus..1320.55comprofit(-2.18)%
      
SBI964.00comprofit(-0.38)%
      
Sun Pharma.Ind..1800.90comprofit(-2.39)%
      
Tata Steel208.90comprofit(-2.72)%
      
TCS2253.90comprofit(-1.19)%
      
Tech Mahindra1483.20comprofit(1.96)%
      
Titan Company4074.65comprofit(-1.58)%
      
Trent4230.60comprofit(-0.42)%
      
UltraTech Cem.11449.30comprofit(-2.07)%
      

IMPORTANT LINKS

QUICK LINKS

FOR GRIEVANCE MAIL TO invgrieviss@iseindia.com

BSE EQUITIES : INB011077733 | NSE F&O EQUITIES : INF231077737 | NSE CASH MARKET : INB231077737 | NSE CURRENCY DERIVATIVES : INE231077737 | MCX-SX : INE261077737

ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited], a wholly owned subsidiary of Inter-connected Stock Exchange of India Ltd. (ISE)

© 2013 ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited]. All rights reserved.

Designed, developed & powered by C-MOTS Infotech (ISO 9001:2008 certified)