Comparing Back to the side-by-side chart ↗
NTPC.NS (NTPC.NS) — Kurshistorie
Stand 2026-10-07 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-07 | 320.15 | 321.70 | 315.90 | 316.75 | -1.46% | 6,328,567 |
| 2026-10-06 | 323.50 | 324.30 | 320.05 | 321.45 | -0.11% | 7,317,350 |
| 2026-10-05 | 316.05 | 323.55 | 316.05 | 321.80 | +2.13% | 9,458,589 |
| 2026-10-02 | 315.10 | 315.10 | 315.10 | 315.10 | +0.00% | 0 |
| 2026-10-01 | 320.80 | 320.95 | 313.05 | 315.10 | -2.37% | 10,094,465 |
| 2026-09-30 | 323.50 | 323.95 | 318.90 | 322.75 | -0.23% | 6,908,628 |
| 2026-09-29 | 320.50 | 325.00 | 317.55 | 323.50 | +0.75% | 11,956,206 |
| 2026-09-28 | 326.60 | 326.60 | 320.20 | 321.10 | -1.68% | 5,982,092 |
| 2026-09-25 | 327.30 | 327.30 | 323.50 | 326.60 | +0.00% | 6,075,589 |
| 2026-09-24 | 326.95 | 327.70 | 324.40 | 326.60 | +0.18% | 7,662,580 |
| 2026-09-23 | 326.50 | 329.40 | 325.00 | 326.00 | -0.55% | 10,525,477 |
| 2026-09-22 | 326.50 | 329.00 | 325.55 | 327.80 | +0.43% | 6,219,007 |
| 2026-09-21 | 325.00 | 328.75 | 324.85 | 326.40 | +0.85% | 5,098,202 |
| 2026-09-18 | 329.80 | 330.85 | 323.65 | 323.65 | -1.81% | 9,448,827 |
| 2026-09-17 | 327.80 | 331.30 | 327.20 | 329.60 | +0.80% | 5,589,949 |
| 2026-09-16 | 329.50 | 329.95 | 326.55 | 327.00 | -0.76% | 6,556,304 |
| 2026-09-15 | 333.00 | 333.30 | 326.40 | 329.50 | -1.17% | 8,445,501 |
| 2026-09-14 | 333.40 | 333.40 | 333.40 | 333.40 | +0.00% | 0 |
| 2026-09-11 | 333.00 | 336.25 | 331.60 | 333.40 | -0.48% | 4,968,535 |
| 2026-09-10 | 335.65 | 335.70 | 333.10 | 335.00 | +0.15% | 6,905,905 |
| 2026-09-09 | 331.10 | 337.50 | 330.90 | 334.50 | +1.12% | 11,795,145 |
| 2026-09-08 | 330.00 | 333.20 | 328.65 | 330.80 | -0.36% | 7,351,373 |
| 2026-09-07 | 332.50 | 333.80 | 330.35 | 332.00 | -0.15% | 5,245,813 |
| 2026-09-04 | 332.75 | 334.05 | 329.80 | 332.50 | +0.48% | 7,032,282 |
| 2026-09-03 | 330.45 | 332.70 | 329.10 | 330.90 | +0.27% | 8,100,926 |
| 2026-09-02 | 324.00 | 331.10 | 321.00 | 330.00 | +0.76% | 11,993,091 |
| 2026-09-01 | 327.40 | 328.25 | 325.05 | 327.50 | +0.03% | 7,377,499 |
| 2026-08-31 | 330.10 | 330.45 | 323.50 | 327.40 | -0.80% | 18,400,774 |
| 2026-08-28 | 329.50 | 333.10 | 328.80 | 330.05 | -0.26% | 7,332,490 |
| 2026-08-27 | 335.00 | 335.95 | 328.40 | 330.90 | -1.11% | 12,911,842 |
| 2026-08-26 | 341.55 | 344.45 | 334.60 | 334.60 | -1.54% | 5,903,358 |
| 2026-08-25 | 339.00 | 340.80 | 335.65 | 339.85 | +0.10% | 5,260,835 |
| 2026-08-24 | 340.70 | 342.05 | 337.45 | 339.50 | -0.15% | 5,401,943 |
| 2026-08-21 | 337.00 | 342.85 | 337.00 | 340.00 | +0.74% | 6,534,716 |
| 2026-08-20 | 337.10 | 339.55 | 334.40 | 337.50 | +0.28% | 4,185,077 |
| 2026-08-19 | 336.30 | 338.85 | 333.60 | 336.55 | -0.16% | 7,502,595 |
| 2026-08-18 | 337.00 | 339.30 | 333.90 | 337.10 | +0.03% | 9,943,991 |
| 2026-08-17 | 340.00 | 340.30 | 335.70 | 337.00 | -0.88% | 7,839,848 |
| 2026-08-14 | 343.65 | 343.65 | 337.50 | 340.00 | -1.23% | 7,507,624 |
| 2026-08-13 | 338.05 | 344.25 | 338.00 | 344.25 | +1.41% | 9,672,695 |
| 2026-08-12 | 338.45 | 341.35 | 335.35 | 339.45 | +0.30% | 10,152,704 |
| 2026-08-11 | 339.60 | 340.40 | 336.05 | 338.45 | -0.59% | 10,043,994 |
| 2026-08-10 | 342.50 | 343.70 | 337.15 | 340.45 | -0.60% | 8,818,488 |
| 2026-08-07 | 345.00 | 347.00 | 342.50 | 342.50 | -0.72% | 7,012,048 |
| 2026-08-06 | 347.50 | 349.25 | 343.10 | 345.00 | -1.40% | 10,079,779 |
| 2026-08-05 | 343.45 | 349.90 | 342.75 | 349.90 | +1.82% | 18,554,536 |
| 2026-08-04 | 348.00 | 348.95 | 341.60 | 343.65 | -2.07% | 7,201,524 |
| 2026-08-03 | 347.25 | 350.90 | 345.30 | 350.90 | +1.05% | 5,460,220 |
| 2026-07-31 | 344.10 | 348.25 | 343.55 | 347.25 | +0.70% | 8,519,119 |
| 2026-07-30 | 343.50 | 347.65 | 341.85 | 344.85 | +0.39% | 9,943,764 |
| 2026-07-29 | 343.70 | 345.35 | 341.15 | 343.50 | -0.07% | 8,471,125 |
| 2026-07-28 | 349.95 | 350.00 | 342.10 | 343.75 | -2.01% | 12,409,670 |
| 2026-07-27 | 353.00 | 353.00 | 347.80 | 350.80 | +1.04% | 12,350,753 |
| 2026-07-24 | 347.95 | 350.00 | 345.10 | 347.20 | -0.40% | 6,300,466 |
| 2026-07-23 | 348.55 | 350.70 | 347.10 | 348.60 | -0.54% | 6,863,144 |
| 2026-07-22 | 347.40 | 350.85 | 345.65 | 350.50 | +0.56% | 7,035,952 |
| 2026-07-21 | 347.20 | 349.15 | 344.15 | 348.55 | +0.37% | 8,575,793 |
| 2026-07-20 | 343.00 | 349.30 | 341.10 | 347.25 | +1.58% | 14,463,484 |
| 2026-07-17 | 342.50 | 343.90 | 340.25 | 341.85 | -0.18% | 7,612,446 |
| 2026-07-16 | 344.20 | 346.05 | 342.10 | 342.45 | -0.55% | 10,347,549 |
| 2026-07-15 | 347.50 | 348.45 | 343.05 | 344.35 | -1.09% | 11,352,533 |
| 2026-07-14 | 348.50 | 353.95 | 347.50 | 348.15 | -1.02% | 8,579,646 |
| 2026-07-13 | 345.05 | 355.00 | 343.70 | 351.75 | +2.09% | 8,226,337 |
| 2026-07-10 | 344.50 | 348.80 | 343.20 | 344.55 | +0.25% | 13,016,441 |
| 2026-07-09 | 349.00 | 351.00 | 343.10 | 343.70 | -1.43% | 17,821,421 |
| 2026-07-08 | 351.95 | 353.00 | 347.55 | 348.70 | -1.55% | 9,572,223 |
| 2026-07-07 | 355.80 | 357.15 | 352.55 | 354.20 | -0.58% | 8,149,003 |
| 2026-07-06 | 356.00 | 359.40 | 354.65 | 356.25 | -0.06% | 6,204,261 |
| 2026-07-03 | 358.25 | 360.15 | 355.45 | 356.45 | -0.50% | 6,588,714 |
| 2026-07-02 | 359.95 | 359.95 | 352.30 | 358.25 | +0.10% | 6,513,560 |
| 2026-07-01 | 358.00 | 360.85 | 354.25 | 357.90 | +0.35% | 6,915,166 |
| 2026-06-30 | 354.75 | 358.35 | 352.90 | 356.65 | +0.15% | 10,291,360 |
| 2026-06-29 | 352.00 | 357.90 | 351.55 | 356.10 | +1.15% | 49,895,302 |
| 2026-06-26 | 352.05 | 352.05 | 352.05 | 352.05 | +0.00% | 0 |
| 2026-06-25 | 356.45 | 359.00 | 351.45 | 352.05 | -1.40% | 19,767,157 |
| 2026-06-24 | 362.85 | 364.05 | 355.50 | 357.05 | -2.07% | 12,770,898 |
| 2026-06-23 | 367.85 | 369.25 | 361.90 | 364.60 | -0.67% | 11,696,171 |
| 2026-06-22 | 365.80 | 368.50 | 364.05 | 367.05 | +0.34% | 11,946,682 |
| 2026-06-19 | 361.95 | 368.00 | 359.95 | 365.80 | +1.06% | 17,465,450 |
| 2026-06-18 | 357.00 | 363.55 | 354.05 | 361.95 | +1.80% | 12,260,776 |
| 2026-06-17 | 355.55 | 356.05 | 352.05 | 355.55 | +0.00% | 9,299,676 |
| 2026-06-16 | 349.75 | 356.20 | 348.50 | 355.55 | +2.14% | 14,555,184 |
| 2026-06-15 | 357.40 | 358.00 | 346.95 | 348.10 | -1.64% | 17,190,759 |
| 2026-06-12 | 357.00 | 357.00 | 349.70 | 353.90 | +0.58% | 8,740,239 |
| 2026-06-11 | 352.00 | 353.35 | 348.80 | 351.85 | +0.06% | 15,079,402 |
| 2026-06-10 | 359.00 | 359.00 | 351.10 | 351.65 | -1.12% | 14,939,921 |
| 2026-06-09 | 362.80 | 363.70 | 355.00 | 355.65 | -1.86% | 14,246,656 |
| 2026-06-08 | 358.95 | 365.35 | 355.15 | 362.40 | +0.21% | 14,933,986 |
| 2026-06-05 | 365.95 | 368.50 | 358.65 | 361.65 | -1.30% | 10,277,061 |
| 2026-06-04 | 366.80 | 368.80 | 364.35 | 366.40 | -0.11% | 14,363,519 |
| 2026-06-03 | 368.05 | 371.50 | 363.70 | 366.80 | -0.16% | 10,825,715 |
| 2026-06-02 | 375.95 | 377.50 | 363.05 | 367.40 | -2.98% | 17,496,468 |
| 2026-06-01 | 386.90 | 389.00 | 376.50 | 378.70 | -2.12% | 18,408,900 |
| 2026-05-29 | 400.00 | 401.65 | 385.10 | 386.90 | -2.83% | 17,003,143 |
| 2026-05-28 | 398.15 | 398.15 | 398.15 | 398.15 | +0.00% | 0 |
| 2026-05-27 | 390.35 | 403.10 | 390.35 | 398.15 | +2.17% | 14,418,621 |
| 2026-05-26 | 390.75 | 392.25 | 389.00 | 389.70 | -0.09% | 9,062,218 |
| 2026-05-25 | 391.95 | 392.80 | 386.45 | 390.05 | +0.36% | 10,489,850 |
| 2026-05-22 | 389.95 | 391.50 | 387.45 | 388.65 | -0.04% | 11,755,213 |
| 2026-05-21 | 393.50 | 395.55 | 387.85 | 388.80 | -0.93% | 10,596,954 |
| 2026-05-20 | 386.10 | 393.35 | 384.00 | 392.45 | +0.78% | 5,386,249 |
| 2026-05-19 | 386.70 | 392.75 | 386.05 | 389.40 | +0.28% | 6,693,518 |
| 2026-05-18 | 393.00 | 393.85 | 384.90 | 388.30 | -1.76% | 7,632,596 |
| 2026-05-15 | 396.00 | 398.00 | 392.50 | 395.25 | -0.26% | 7,107,857 |
| 2026-05-14 | 393.70 | 398.55 | 391.20 | 396.30 | +1.50% | 7,363,948 |
| 2026-05-13 | 392.00 | 394.05 | 385.80 | 390.45 | -0.57% | 12,322,076 |
| 2026-05-12 | 392.20 | 399.85 | 391.25 | 392.70 | -0.06% | 10,247,516 |
| 2026-05-11 | 401.90 | 405.00 | 391.00 | 392.95 | -2.29% | 10,088,836 |
| 2026-05-08 | 398.00 | 405.10 | 397.15 | 402.15 | +0.45% | 4,740,939 |
| 2026-05-07 | 396.75 | 403.50 | 393.15 | 400.35 | +1.39% | 9,700,378 |
| 2026-05-06 | 400.00 | 403.00 | 391.65 | 394.85 | -0.95% | 11,120,409 |
| 2026-05-05 | 398.30 | 400.50 | 394.55 | 398.65 | -0.35% | 6,791,514 |
| 2026-05-04 | 400.00 | 404.80 | 397.25 | 400.05 | +0.23% | 6,333,200 |
| 2026-05-01 | 399.15 | 399.15 | 399.15 | 399.15 | +0.00% | 0 |
| 2026-04-30 | 400.00 | 400.30 | 393.15 | 399.15 | -0.54% | 7,706,357 |
| 2026-04-29 | 409.50 | 410.00 | 399.65 | 401.30 | -1.36% | 11,920,835 |
| 2026-04-28 | 414.00 | 414.20 | 405.95 | 406.85 | -0.82% | 7,726,655 |
| 2026-04-27 | 403.90 | 414.40 | 402.60 | 410.20 | +2.08% | 13,001,752 |
| 2026-04-24 | 404.75 | 405.25 | 399.20 | 401.85 | -0.10% | 6,266,676 |
| 2026-04-23 | 404.00 | 405.90 | 400.40 | 402.25 | -0.78% | 9,144,699 |
| 2026-04-22 | 398.00 | 407.25 | 393.20 | 405.40 | +2.32% | 16,411,131 |
| 2026-04-21 | 398.60 | 402.70 | 395.70 | 396.20 | -0.45% | 9,493,644 |
| 2026-04-20 | 393.00 | 400.85 | 390.65 | 398.00 | +1.12% | 9,895,187 |
| 2026-04-17 | 393.00 | 396.25 | 388.45 | 393.60 | +0.72% | 15,320,653 |
| 2026-04-16 | 397.00 | 397.25 | 387.80 | 390.80 | -0.46% | 9,896,906 |
| 2026-04-15 | 390.25 | 393.95 | 387.10 | 392.60 | +1.64% | 7,722,460 |
| 2026-04-13 | 374.35 | 388.00 | 374.35 | 386.25 | +1.60% | 15,240,045 |
| 2026-04-10 | 381.20 | 384.45 | 372.05 | 380.15 | +0.40% | 14,953,758 |
| 2026-04-09 | 376.95 | 384.20 | 376.50 | 378.65 | +1.20% | 18,503,665 |
| 2026-04-08 | 373.50 | 375.55 | 368.25 | 374.15 | +1.44% | 19,491,331 |
| 2026-04-07 | 364.85 | 369.80 | 362.25 | 368.85 | +0.75% | 12,603,971 |
| 2026-04-06 | 358.80 | 366.75 | 355.70 | 366.10 | +1.79% | 11,534,034 |
| 2026-04-02 | 359.95 | 361.30 | 352.00 | 359.65 | -1.37% | 16,551,512 |
| 2026-04-01 | 381.30 | 381.90 | 361.45 | 364.65 | -1.62% | 15,449,629 |
| 2026-03-30 | 374.00 | 377.95 | 369.65 | 370.65 | -1.33% | 17,974,103 |
| 2026-03-27 | 379.90 | 379.90 | 374.65 | 375.65 | -0.73% | 20,263,654 |
| 2026-03-25 | 376.00 | 380.95 | 375.60 | 378.40 | +0.76% | 9,266,292 |
| 2026-03-24 | 378.00 | 378.15 | 371.00 | 375.55 | +0.85% | 9,339,144 |
| 2026-03-23 | 377.10 | 379.50 | 369.30 | 372.40 | -2.24% | 13,148,432 |
| 2026-03-20 | 375.85 | 383.30 | 375.50 | 380.95 | +1.84% | 20,930,288 |
| 2026-03-19 | 373.50 | 380.75 | 373.10 | 374.05 | -1.18% | 10,568,326 |
| 2026-03-18 | 385.00 | 386.35 | 377.60 | 378.50 | -1.27% | 10,681,498 |
| 2026-03-17 | 382.90 | 385.90 | 378.30 | 383.35 | +0.25% | 9,720,902 |
| 2026-03-16 | 384.50 | 388.25 | 375.45 | 382.40 | -0.53% | 16,793,109 |
| 2026-03-13 | 391.85 | 394.50 | 383.20 | 384.45 | -1.56% | 27,107,369 |
| 2026-03-12 | 379.00 | 392.40 | 375.65 | 390.55 | +2.80% | 23,847,146 |
| 2026-03-11 | 377.50 | 383.90 | 376.45 | 379.90 | +0.69% | 9,963,701 |
| 2026-03-10 | 385.00 | 385.45 | 374.85 | 377.30 | +0.28% | 10,875,834 |
| 2026-03-09 | 373.00 | 379.00 | 371.40 | 376.25 | -1.14% | 11,286,578 |
| 2026-03-06 | 377.00 | 385.55 | 374.65 | 380.60 | +0.67% | 14,940,896 |
| 2026-03-05 | 366.95 | 379.90 | 366.60 | 378.05 | +3.35% | 16,158,714 |
| 2026-03-04 | 370.75 | 373.85 | 364.10 | 365.80 | -3.11% | 11,433,169 |
| 2026-03-02 | 365.00 | 378.95 | 365.00 | 377.55 | -1.14% | 14,732,253 |
| 2026-02-27 | 381.00 | 385.20 | 380.15 | 381.90 | +0.00% | 11,548,959 |
| 2026-02-26 | 385.00 | 385.85 | 378.40 | 381.90 | -0.78% | 10,721,570 |
| 2026-02-25 | 382.75 | 388.55 | 382.70 | 384.90 | +0.56% | 12,750,016 |
| 2026-02-24 | 374.95 | 385.00 | 373.55 | 382.75 | +1.94% | 20,774,629 |
| 2026-02-23 | 374.00 | 376.50 | 372.15 | 375.45 | +0.67% | 16,135,451 |
| 2026-02-20 | 362.80 | 373.65 | 362.70 | 372.95 | +2.68% | 16,736,731 |
| 2026-02-19 | 367.00 | 370.90 | 362.20 | 363.20 | -1.41% | 5,375,352 |
| 2026-02-18 | 368.45 | 370.70 | 367.40 | 368.40 | +0.00% | 4,871,319 |
| 2026-02-17 | 368.75 | 369.50 | 366.05 | 368.40 | -0.19% | 4,442,793 |
| 2026-02-16 | 362.60 | 369.65 | 362.50 | 369.10 | +1.68% | 6,292,850 |
| 2026-02-13 | 367.55 | 368.00 | 362.40 | 363.00 | -1.43% | 7,111,972 |
| 2026-02-12 | 370.00 | 372.00 | 366.85 | 368.25 | -0.05% | 6,763,353 |
| 2026-02-11 | 369.00 | 369.00 | 366.00 | 368.45 | +0.42% | 5,782,448 |
| 2026-02-10 | 361.90 | 368.15 | 361.25 | 366.90 | +1.38% | 8,319,282 |
| 2026-02-09 | 366.55 | 368.60 | 361.00 | 361.90 | -0.86% | 7,983,235 |
| 2026-02-06 | 361.80 | 365.95 | 361.00 | 365.05 | -0.53% | 7,328,789 |
| 2026-02-05 | 369.75 | 370.70 | 365.00 | 367.00 | -0.07% | 18,789,794 |
| 2026-02-04 | 359.45 | 368.55 | 357.60 | 367.25 | +2.43% | 15,515,053 |
| 2026-02-03 | 365.95 | 365.95 | 353.80 | 358.55 | +2.34% | 11,559,806 |
| 2026-02-02 | 344.95 | 352.75 | 337.75 | 350.35 | -1.59% | 12,622,760 |
| 2026-01-30 | 359.00 | 359.35 | 351.10 | 356.00 | -0.60% | 22,641,103 |
| 2026-01-29 | 350.00 | 360.50 | 347.30 | 358.15 | +2.90% | 20,624,409 |
| 2026-01-28 | 344.70 | 353.25 | 344.70 | 348.05 | +0.97% | 13,566,973 |
| 2026-01-27 | 340.50 | 346.50 | 337.05 | 344.70 | +2.38% | 12,203,590 |
| 2026-01-23 | 343.95 | 345.45 | 336.10 | 336.70 | -1.68% | 10,084,314 |
| 2026-01-22 | 338.70 | 343.20 | 337.10 | 342.45 | +1.11% | 5,885,972 |
| 2026-01-21 | 338.80 | 341.60 | 336.80 | 338.70 | -0.01% | 6,948,955 |
| 2026-01-20 | 343.00 | 348.30 | 337.70 | 338.75 | -1.34% | 7,718,407 |
| 2026-01-19 | 343.50 | 347.95 | 342.05 | 343.35 | -0.87% | 9,974,363 |
| 2026-01-16 | 352.65 | 354.05 | 345.40 | 346.35 | -0.79% | 14,275,582 |
| 2026-01-15 | 349.10 | 349.10 | 349.10 | 349.10 | +0.00% | 0 |
| 2026-01-14 | 338.90 | 350.50 | 337.45 | 349.10 | +3.31% | 20,389,924 |
| 2026-01-13 | 337.45 | 339.25 | 335.05 | 337.90 | +0.13% | 5,583,379 |
| 2026-01-12 | 336.75 | 340.65 | 333.70 | 337.45 | +0.43% | 9,406,174 |
| 2026-01-09 | 344.40 | 344.40 | 334.40 | 336.00 | -2.44% | 10,161,744 |
| 2026-01-08 | 346.75 | 349.80 | 342.20 | 344.40 | -1.28% | 8,805,975 |
| 2026-01-07 | 349.55 | 351.35 | 346.30 | 348.85 | -0.56% | 7,165,806 |
| 2026-01-06 | 349.90 | 354.10 | 346.15 | 350.80 | +0.06% | 8,641,743 |
| 2026-01-05 | 350.35 | 354.80 | 348.40 | 350.60 | -0.43% | 18,248,271 |
| 2026-01-02 | 336.80 | 353.00 | 335.95 | 352.10 | +4.70% | 23,128,940 |
| 2026-01-01 | 329.80 | 336.90 | 329.60 | 336.30 | +2.05% | 10,357,315 |
| 2025-12-31 | 324.75 | 330.65 | 324.70 | 329.55 | +1.43% | 8,497,983 |
| 2025-12-30 | 325.00 | 325.55 | 323.35 | 324.90 | -0.18% | 8,035,909 |
| 2025-12-29 | 324.10 | 325.80 | 323.05 | 325.50 | +0.43% | 14,043,845 |
| 2025-12-26 | 322.55 | 325.75 | 322.30 | 324.10 | +0.48% | 4,174,183 |
| 2025-12-24 | 323.90 | 326.65 | 322.25 | 322.55 | -0.22% | 5,678,004 |
| 2025-12-23 | 321.05 | 324.75 | 320.25 | 323.25 | +0.80% | 6,024,641 |
| 2025-12-22 | 319.95 | 323.65 | 319.50 | 320.70 | +0.25% | 8,925,871 |
| 2025-12-19 | 318.95 | 320.60 | 317.50 | 319.90 | +0.44% | 10,833,662 |
| 2025-12-18 | 322.00 | 322.15 | 317.00 | 318.50 | -0.86% | 5,554,193 |
| 2025-12-17 | 320.00 | 322.40 | 319.55 | 321.25 | +0.08% | 5,043,027 |
| 2025-12-16 | 322.05 | 323.80 | 319.05 | 321.00 | -0.91% | 5,241,263 |
| 2025-12-15 | 323.05 | 325.30 | 321.55 | 323.95 | -0.34% | 10,219,819 |
| 2025-12-12 | 322.90 | 325.95 | 322.90 | 325.05 | +0.76% | 4,261,023 |
| 2025-12-11 | 321.65 | 323.45 | 319.15 | 322.60 | +0.31% | 6,317,942 |
| 2025-12-10 | 319.85 | 323.70 | 319.50 | 321.60 | +0.55% | 5,484,712 |
| 2025-12-09 | 317.45 | 321.40 | 315.55 | 319.85 | +0.11% | 7,152,584 |
| 2025-12-08 | 323.20 | 323.20 | 317.85 | 319.50 | -1.18% | 7,906,928 |
| 2025-12-05 | 322.25 | 324.15 | 320.95 | 323.30 | +0.11% | 6,574,010 |
| 2025-12-04 | 322.90 | 324.30 | 321.10 | 322.95 | +0.00% | 5,965,357 |
| 2025-12-03 | 329.00 | 329.00 | 321.30 | 322.95 | -1.72% | 8,546,132 |
| 2025-12-02 | 327.45 | 329.95 | 326.75 | 328.60 | +0.46% | 5,806,943 |
| 2025-12-01 | 327.10 | 328.25 | 325.45 | 327.10 | +0.20% | 6,936,186 |
| 2025-11-28 | 328.00 | 328.15 | 324.25 | 326.45 | -0.27% | 8,930,988 |
| 2025-11-27 | 327.15 | 328.75 | 325.00 | 327.35 | +0.38% | 6,755,179 |
| 2025-11-26 | 324.30 | 327.80 | 324.00 | 326.10 | +0.74% | 7,101,095 |
| 2025-11-25 | 323.45 | 325.60 | 322.50 | 323.70 | +0.08% | 8,074,651 |
| 2025-11-24 | 326.70 | 327.10 | 322.05 | 323.45 | -0.98% | 13,719,726 |
| 2025-11-21 | 326.85 | 328.40 | 325.00 | 326.65 | +0.02% | 6,142,545 |
| 2025-11-20 | 328.00 | 330.00 | 326.20 | 326.60 | +0.00% | 5,155,775 |
| 2025-11-19 | 328.95 | 328.95 | 325.05 | 326.60 | -0.56% | 6,935,056 |
| 2025-11-18 | 329.05 | 329.75 | 327.15 | 328.45 | -0.53% | 6,776,200 |
| 2025-11-17 | 329.00 | 331.45 | 328.55 | 330.20 | +0.53% | 6,283,156 |
| 2025-11-14 | 327.00 | 329.90 | 326.20 | 328.45 | +0.46% | 9,169,855 |
| 2025-11-13 | 327.15 | 329.95 | 325.55 | 326.95 | -0.06% | 7,276,001 |
| 2025-11-12 | 327.50 | 328.25 | 325.55 | 327.15 | +0.15% | 6,850,550 |
| 2025-11-11 | 325.95 | 327.45 | 322.85 | 326.65 | +0.37% | 6,103,758 |
| 2025-11-10 | 326.10 | 328.25 | 324.00 | 325.45 | -0.20% | 5,246,998 |
| 2025-11-07 | 324.40 | 327.10 | 320.85 | 326.10 | -0.17% | 8,578,167 |
| 2025-11-06 | 332.05 | 332.95 | 324.60 | 326.65 | -1.19% | 11,587,302 |
| 2025-11-04 | 335.40 | 336.00 | 329.70 | 330.60 | -1.37% | 11,887,651 |
| 2025-11-03 | 336.85 | 337.50 | 333.40 | 335.20 | -0.52% | 10,242,245 |
| 2025-10-31 | 345.00 | 345.00 | 335.60 | 336.95 | -2.38% | 18,651,312 |
| 2025-10-30 | 349.00 | 349.00 | 343.45 | 345.15 | -0.68% | 6,721,032 |
| 2025-10-29 | 339.25 | 350.00 | 339.15 | 347.50 | +2.46% | 15,423,201 |
| 2025-10-28 | 342.40 | 342.90 | 337.30 | 339.15 | -0.76% | 13,186,584 |
| 2025-10-27 | 340.70 | 342.90 | 340.45 | 341.75 | +0.63% | 6,752,390 |
| 2025-10-24 | 342.45 | 343.25 | 338.15 | 339.60 | -0.89% | 7,584,711 |
| 2025-10-23 | 343.80 | 345.20 | 341.05 | 342.65 | +0.19% | 8,710,859 |
| 2025-10-21 | 342.95 | 343.50 | 341.05 | 342.00 | +0.01% | 346,988 |
| 2025-10-20 | 341.40 | 344.45 | 340.30 | 341.95 | +0.28% | 6,896,835 |
| 2025-10-17 | 341.50 | 344.20 | 340.15 | 341.00 | -0.15% | 7,032,129 |
| 2025-10-16 | 340.20 | 342.60 | 339.65 | 341.50 | +0.66% | 6,788,416 |
| 2025-10-15 | 336.95 | 341.75 | 336.75 | 339.25 | +0.77% | 8,121,744 |
| 2025-10-14 | 342.00 | 343.00 | 335.20 | 336.65 | -1.48% | 7,545,848 |
| 2025-10-13 | 337.95 | 342.10 | 336.20 | 341.70 | +0.59% | 6,663,149 |
| 2025-10-10 | 336.00 | 341.95 | 335.95 | 339.70 | +1.15% | 8,970,962 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mär (+5.96%). Schwächster Monat: Aug (-3.85%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-07
Schnelle Antworten
Wie lautet der letzte Schlusskurs von NTPC.NS (NTPC.NS)?
316.75 am 2026-10-07, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von NTPC.NS?
414.40 im Hoch und 313.05 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-07.
Welches ist historisch der stärkste und der schwächste Monat von NTPC.NS?
Historisch war der stärkste Kalendermonat von NTPC.NS der Mär (Durchschnitt +5.96%), der schwächste der Aug (Durchschnitt -3.85%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 443 Tageskerzen im Closelook-Datenlake.