NTPC.BONTPC.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $338.35 | $350.50 | $337.25 | $349.15 | 440,996 |
| 1/13/2026 | $337.80 | $339.35 | $335.00 | $337.85 | 129,273 |
| 1/12/2026 | $336.10 | $340.55 | $333.55 | $337.60 | 279,629 |
| 1/9/2026 | $343.95 | $344.10 | $334.35 | $336.05 | 213,723 |
| 1/8/2026 | $345.70 | $349.95 | $342.10 | $344.10 | 267,194 |
| 1/7/2026 | $348.40 | $351.00 | $346.20 | $348.90 | 239,128 |
| 1/6/2026 | $349.50 | $353.65 | $346.15 | $350.85 | 1.40M |
| 1/5/2026 | $351.30 | $354.60 | $348.30 | $350.50 | 363,675 |
| 1/2/2026 | $336.30 | $352.80 | $336.00 | $352.00 | 1.60M |
| 1/1/2026 | $329.45 | $336.70 | $329.45 | $336.30 | 201,051 |
| 12/31/2025 | $324.60 | $330.60 | $324.55 | $329.45 | 172,508 |
| 12/30/2025 | $325.00 | $325.60 | $323.25 | $324.85 | 194,208 |
| 12/29/2025 | $324.25 | $325.90 | $323.10 | $325.50 | 1.08M |
| 12/26/2025 | $322.20 | $325.80 | $322.20 | $324.05 | 209,049 |
| 12/24/2025 | $324.50 | $326.50 | $322.25 | $322.60 | 126,535 |
| 12/23/2025 | $320.80 | $324.75 | $320.25 | $323.20 | 475,787 |
| 12/22/2025 | $319.55 | $323.45 | $319.45 | $320.80 | 357,807 |
| 12/19/2025 | $318.65 | $320.55 | $317.50 | $319.90 | 736,072 |
| 12/18/2025 | $321.30 | $322.00 | $317.00 | $318.60 | 649,486 |
| 12/17/2025 | $319.25 | $322.45 | $319.25 | $321.25 | 110,366 |
| 12/16/2025 | $323.00 | $323.55 | $319.00 | $321.00 | 953,954 |
| 12/15/2025 | $322.05 | $325.15 | $321.40 | $323.85 | 444,074 |
| 12/12/2025 | $322.50 | $325.95 | $322.50 | $325.05 | 156,466 |
| 12/11/2025 | $321.25 | $323.55 | $319.15 | $322.60 | 616,891 |
| 12/10/2025 | $319.50 | $323.50 | $319.50 | $321.50 | 804,722 |
| 12/9/2025 | $317.35 | $321.35 | $315.55 | $319.80 | 424,746 |
| 12/8/2025 | $322.30 | $323.05 | $317.90 | $319.45 | 385,516 |
| 12/5/2025 | $321.85 | $324.05 | $321.00 | $323.40 | 529,254 |
| 12/4/2025 | $322.05 | $324.40 | $321.20 | $322.90 | 185,951 |
| 12/3/2025 | $328.35 | $328.60 | $321.30 | $322.95 | 325,784 |
| 12/2/2025 | $327.25 | $330.10 | $327.00 | $328.60 | 473,695 |
| 12/1/2025 | $326.70 | $328.40 | $325.45 | $327.25 | 665,948 |
| 11/28/2025 | $327.75 | $328.00 | $324.30 | $326.60 | 401,013 |
| 11/27/2025 | $326.70 | $328.80 | $325.00 | $327.20 | 720,086 |
| 11/26/2025 | $323.35 | $328.00 | $323.35 | $326.25 | 1.26M |
| 11/25/2025 | $323.05 | $325.60 | $322.50 | $323.70 | 231,181 |
| 11/24/2025 | $327.85 | $327.85 | $322.25 | $323.75 | 773,616 |
| 11/21/2025 | $326.30 | $328.30 | $325.10 | $326.60 | 584,765 |
| 11/19/2025 | $327.60 | $328.80 | $325.10 | $326.65 | 683,935 |
| 11/18/2025 | $329.95 | $329.95 | $327.20 | $328.55 | 238,389 |
| 11/17/2025 | $329.90 | $331.50 | $328.65 | $329.85 | 768,989 |
| 11/14/2025 | $327.80 | $329.50 | $326.20 | $328.45 | 192,273 |
| 11/13/2025 | $327.10 | $329.85 | $325.60 | $327.25 | 469,325 |
| 11/12/2025 | $327.15 | $328.40 | $325.55 | $327.10 | 204,476 |
| 11/11/2025 | $325.60 | $327.50 | $322.85 | $326.75 | 3.13M |
| 11/10/2025 | $326.55 | $328.20 | $324.00 | $325.75 | 380,182 |
| 11/7/2025 | $324.50 | $327.00 | $320.95 | $326.15 | 5.45M |
| 11/6/2025 | $332.50 | $333.00 | $324.65 | $326.70 | 735,181 |
| 11/4/2025 | $335.30 | $335.70 | $329.70 | $330.70 | 1.28M |
| 11/3/2025 | $336.80 | $337.35 | $333.45 | $335.20 | 198,862 |
| 10/31/2025 | $345.45 | $345.45 | $335.75 | $336.85 | 1.99M |
| 10/30/2025 | $348.15 | $349.00 | $343.60 | $345.10 | 426,380 |
| 10/29/2025 | $339.55 | $349.95 | $339.30 | $347.90 | 410,776 |
| 10/28/2025 | $341.60 | $343.00 | $337.40 | $339.05 | 285,709 |
| 10/27/2025 | $340.40 | $342.80 | $340.40 | $341.80 | 469,338 |
| 10/24/2025 | $342.55 | $343.05 | $338.15 | $339.45 | 336,292 |
| 10/23/2025 | $343.10 | $345.20 | $341.10 | $342.60 | 638,098 |
| 10/21/2025 | $342.10 | $343.70 | $341.50 | $342.10 | 86,483 |
| 10/20/2025 | $340.75 | $344.45 | $340.40 | $342.10 | 613,119 |
| 10/17/2025 | $341.15 | $344.20 | $340.10 | $341.00 | 569,653 |