Mercados españoles cerrados

NTPC Limited (NTPC.NS)

NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
335,80+4,20 (+1,27%)
Al cierre: 03:29PM IST
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024331,90340,00330,30335,80335,8019.868.037
27 mar 2024332,00334,10326,30331,60331,6045.209.520
26 mar 2024320,10330,30320,10329,10329,1011.208.959
22 mar 2024324,50327,25321,15324,75324,7514.709.219
21 mar 2024317,25326,35317,00325,00325,0023.370.426
20 mar 2024316,00317,45308,30313,65313,6510.026.655
19 mar 2024314,30317,90310,10313,45313,4513.388.060
18 mar 2024317,10322,90314,95317,15317,1513.690.352
15 mar 2024322,65326,05305,75316,30316,3043.285.007
14 mar 2024321,05326,95316,50321,85321,8520.859.127
13 mar 2024343,85344,50319,50322,50322,5023.722.232
12 mar 2024348,00349,45342,55344,75344,759.637.912
11 mar 2024352,25353,15346,70347,95347,9510.664.917
07 mar 2024352,00353,90349,70352,20352,209.172.926
06 mar 2024359,45359,45345,00351,95351,9513.120.921
05 mar 2024354,90359,95353,55358,25358,2515.918.221
04 mar 2024348,00358,30345,75353,85353,8538.075.510
01 mar 2024335,60344,35335,00343,50343,5013.027.254
29 feb 2024333,30336,00330,60335,60335,6013.149.469
28 feb 2024335,70336,50331,80333,30333,3012.977.628
27 feb 2024336,10338,00334,10336,10336,108.882.923
26 feb 2024338,00338,50334,55337,60337,607.711.995
23 feb 2024340,00340,00334,85337,75337,759.665.454
22 feb 2024339,00340,25330,60339,55339,5516.083.122
21 feb 2024347,00348,05334,70336,10336,1017.751.633
20 feb 2024340,60346,50337,80345,70345,7019.340.526
19 feb 2024340,40341,90337,50338,75338,758.496.898
16 feb 2024341,90342,95336,80337,75337,7520.307.449
15 feb 2024331,00340,90330,15339,25339,2521.973.316
14 feb 2024320,90329,35318,35328,00328,0014.085.723
13 feb 2024318,55323,95315,90321,55321,5515.426.888
12 feb 2024326,15326,70314,50316,15316,1511.714.289
09 feb 2024332,95335,00319,60324,90324,9018.304.439
08 feb 2024333,95335,25328,00330,90330,9017.754.869
07 feb 2024337,90337,90329,65330,70330,708.080.437
06 feb 2024336,00336,00329,00334,20334,2012.024.661
06 feb 20242.25 Dividendo
05 feb 2024338,00341,05333,05336,10333,8519.651.482
02 feb 2024324,00333,70323,10332,50330,2732.346.639
01 feb 2024320,05326,95317,10322,00319,8424.020.951
31 ene 2024318,55320,00312,60317,50315,3720.931.224
30 ene 2024321,85323,95314,50315,45313,3420.918.448
29 ene 2024317,80325,75316,15324,55322,3824.694.773
25 ene 2024310,00317,20309,20314,75312,6432.525.422
24 ene 2024302,95310,70298,25308,85306,7823.922.028
23 ene 2024313,45315,30300,30302,60300,5721.652.362
19 ene 2024303,80309,45301,70308,45306,3928.651.237
18 ene 2024308,95311,30296,55299,30297,3032.481.018
17 ene 2024309,75314,10307,10309,30307,2313.502.940
16 ene 2024317,25317,25310,15311,50309,4110.162.832
15 ene 2024314,90318,00309,60317,30315,189.706.124
12 ene 2024315,20315,30309,70312,65310,5612.341.629
11 ene 2024314,95317,30312,35312,90310,8110.316.319
10 ene 2024319,65319,75308,00313,35311,2514.455.000
09 ene 2024317,85321,45316,05319,75317,6112.229.517
08 ene 2024316,45318,35312,60316,45314,3310.136.462
05 ene 2024322,90325,65312,70314,95312,8427.456.415
04 ene 2024310,90321,75308,60317,10314,9840.057.506
03 ene 2024307,20308,00303,30306,20304,1514.259.987
02 ene 2024310,80310,80302,05306,00303,9513.506.040
01 ene 2024312,00313,30307,80309,75307,688.024.960
29 dic 2023314,35314,35308,15311,15309,0712.682.889
28 dic 2023309,10315,50307,75313,90311,8037.591.916
27 dic 2023311,60312,25303,55306,05304,0012.630.732
26 dic 2023306,45310,70304,60309,60307,539.917.180
22 dic 2023304,00308,95299,60302,80300,7715.207.726
21 dic 2023295,80303,15293,20301,95299,9317.868.637
20 dic 2023312,50313,35295,15297,65295,6623.497.233
19 dic 2023305,00312,50302,50309,65307,5815.650.536
18 dic 2023306,00306,55301,75303,20301,1713.307.504
15 dic 2023298,00307,00295,00305,10303,0628.843.558
14 dic 2023297,75298,50293,60295,40293,4224.900.443
13 dic 2023284,75294,90284,50294,05292,0823.629.670
12 dic 2023287,45288,60280,85283,40281,508.640.883
11 dic 2023286,05288,50284,40287,30285,388.071.675
08 dic 2023286,45291,90281,00285,05283,1420.815.064
07 dic 2023281,85288,25281,30283,80281,9025.133.786
06 dic 2023288,00288,25278,95281,10279,2213.415.314
05 dic 2023275,20286,55272,80285,45283,5418.883.076
04 dic 2023276,00279,00273,25274,80272,9620.464.526
01 dic 2023262,35275,45261,75268,95267,1529.121.320
30 nov 2023257,95261,65256,00261,30259,5521.687.673
29 nov 2023259,55259,55256,10258,40256,678.637.363
28 nov 2023254,85258,30253,65257,55255,836.151.585
24 nov 2023253,30256,85253,00253,90252,207.149.443
23 nov 2023254,00255,70251,70252,75251,068.200.025
22 nov 2023250,80254,00249,35253,65251,955.275.418
21 nov 2023252,60252,80247,30250,00248,336.851.869
20 nov 2023251,00255,40250,30251,05249,376.283.832
17 nov 2023253,00253,10251,00251,60249,925.618.928
16 nov 2023248,80254,25247,65252,35250,6622.145.147
15 nov 2023248,95248,95245,95247,30245,6410.965.645
13 nov 2023244,95250,60243,30245,70244,0618.792.969
10 nov 2023237,85243,25235,80242,75241,129.589.671
09 nov 2023237,20239,70236,00237,95236,3613.987.058
08 nov 2023239,85240,90235,95236,70235,129.777.991
07 nov 2023236,30239,55235,20239,15237,557.002.346
06 nov 2023235,35237,20234,55235,85234,275.338.605
03 nov 2023233,30235,25233,30234,35232,786.825.146
03 nov 20232.25 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...