NTPC LTD. - Price History
Monthly price history for NTPC.BO (NTPC LTD.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹355.85 | ₹355.85 |
| April 2024 | ₹363.20 | ₹363.20 |
| March 2024 | ₹335.80 | ₹335.80 |
| February 2024 | ₹335.60 | ₹335.60 |
| January 2024 | ₹315.38 | ₹317.50 |
| December 2023 | ₹309.07 | ₹311.15 |
| November 2023 | ₹259.55 | ₹261.30 |
| October 2023 | ₹231.98 | ₹235.80 |
| September 2023 | ₹241.57 | ₹245.55 |
| August 2023 | ₹216.73 | ₹220.30 |
| July 2023 | ₹211.85 | ₹218.35 |
| June 2023 | ₹183.52 | ₹189.15 |
| May 2023 | ₹168.67 | ₹173.85 |
| April 2023 | ₹166.88 | ₹172 |
| March 2023 | ₹169.89 | ₹175.10 |
| February 2023 | ₹165.42 | ₹170.50 |
| January 2023 | ₹161.83 | ₹171.15 |
| December 2022 | ₹157.38 | ₹166.45 |
| November 2022 | ₹162.82 | ₹172.20 |
| October 2022 | ₹163.67 | ₹173.10 |
| September 2022 | ₹150.95 | ₹159.65 |
| August 2022 | ₹155.07 | ₹164 |
| July 2022 | ₹141.83 | ₹152.95 |
| June 2022 | ₹132.51 | ₹142.90 |
| May 2022 | ₹144.66 | ₹156 |
| April 2022 | ₹144.85 | ₹156.20 |
| March 2022 | ₹125.19 | ₹135 |
| February 2022 | ₹123.80 | ₹133.50 |
| January 2022 | ₹127.99 | ₹142.05 |
| December 2021 | ₹112.09 | ₹124.40 |
| November 2021 | ₹114.66 | ₹127.25 |
| October 2021 | ₹119.52 | ₹132.65 |
| September 2021 | ₹127.81 | ₹141.85 |
| August 2021 | ₹99.05 | ₹115.95 |
| July 2021 | ₹100.97 | ₹118.20 |
| June 2021 | ₹99.43 | ₹116.40 |
| May 2021 | ₹94.39 | ₹110.50 |
| April 2021 | ₹87.52 | ₹102.45 |
| March 2021 | ₹91.02 | ₹106.55 |
| February 2021 | ₹91.66 | ₹107.30 |
| January 2021 | ₹73.70 | ₹88.95 |
| December 2020 | ₹82.32 | ₹99.35 |
| November 2020 | ₹78.46 | ₹94.70 |
| October 2020 | ₹72.58 | ₹87.60 |
| September 2020 | ₹70.51 | ₹85.10 |
| August 2020 | ₹77.55 | ₹96.40 |
| July 2020 | ₹67.90 | ₹87 |
| June 2020 | ₹74.76 | ₹95.80 |
| May 2020 | ₹76.36 | ₹97.85 |
| April 2020 | ₹74.18 | ₹95.05 |
| March 2020 | ₹65.71 | ₹84.20 |
| February 2020 | ₹82.63 | ₹106.55 |
| January 2020 | ₹87.52 | ₹112.85 |
| December 2019 | ₹92.33 | ₹119.05 |
| November 2019 | ₹90.23 | ₹116.35 |
| October 2019 | ₹94.92 | ₹122.40 |
| September 2019 | ₹91.12 | ₹117.50 |
| August 2019 | ₹94.34 | ₹121.65 |
| July 2019 | ₹96.05 | ₹126.55 |
| June 2019 | ₹107.28 | ₹141.35 |
| May 2019 | ₹101.13 | ₹133.25 |
| April 2019 | ₹101.74 | ₹134.05 |
| March 2019 | ₹103.03 | ₹135.75 |
| February 2019 | ₹89.34 | ₹141.25 |
| January 2019 | ₹86.07 | ₹139.70 |
| December 2018 | ₹91.83 | ₹149.05 |
| November 2018 | ₹86.44 | ₹140.30 |
| October 2018 | ₹98.36 | ₹159.65 |
| September 2018 | ₹102.79 | ₹166.85 |
| August 2018 | ₹104.16 | ₹171.50 |
| July 2018 | ₹94.04 | ₹154.85 |
| June 2018 | ₹96.96 | ₹159.65 |
| May 2018 | ₹101.76 | ₹167.56 |
| April 2018 | ₹104.55 | ₹172.15 |
| March 2018 | ₹103.06 | ₹169.70 |
| February 2018 | ₹99.14 | ₹163.25 |
| January 2018 | ₹101.69 | ₹170.26 |
| December 2017 | ₹105.72 | ₹177 |
| November 2017 | ₹108.20 | ₹181.15 |
| October 2017 | ₹108.26 | ₹181.25 |
| September 2017 | ₹100.01 | ₹167.45 |
| August 2017 | ₹99.51 | ₹168.76 |
| July 2017 | ₹96.82 | ₹164.20 |
| June 2017 | ₹93.73 | ₹158.95 |
| May 2017 | ₹94.46 | ₹160.20 |
| April 2017 | ₹97 | ₹164.50 |
| March 2017 | ₹97.88 | ₹166 |
| February 2017 | ₹96.08 | ₹162.95 |
| January 2017 | ₹100.08 | ₹172.36 |
| December 2016 | ₹95.66 | ₹164.75 |
| November 2016 | ₹94.73 | ₹163.15 |
| October 2016 | ₹88.41 | ₹152.26 |
| September 2016 | ₹85.93 | ₹148 |
| August 2016 | ₹91.47 | ₹159.25 |
| July 2016 | ₹90.95 | ₹158.35 |
| June 2016 | ₹89.77 | ₹156.30 |
| May 2016 | ₹82.22 | ₹143.15 |
| April 2016 | ₹80 | ₹139.30 |
| March 2016 | ₹74.01 | ₹128.86 |
| February 2016 | ₹68.63 | ₹119.50 |
| January 2016 | ₹80.78 | ₹142.45 |
| December 2015 | ₹82.93 | ₹146.26 |
| November 2015 | ₹74.22 | ₹130.90 |
| October 2015 | ₹75.31 | ₹132.80 |
| September 2015 | ₹70.18 | ₹123.76 |
| August 2015 | ₹67.83 | ₹121.45 |
| July 2015 | ₹75.43 | ₹135.05 |
| June 2015 | ₹76.88 | ₹137.65 |
| May 2015 | ₹76.27 | ₹136.55 |
| April 2015 | ₹83.95 | ₹150.30 |
| March 2015 | ₹82.02 | ₹146.86 |
| February 2015 | ₹88.50 | ₹158.45 |
| January 2015 | ₹79.82 | ₹143.65 |
| December 2014 | ₹80.01 | ₹144 |
| November 2014 | ₹79.29 | ₹142.70 |
| October 2014 | ₹83.40 | ₹150.10 |
| September 2014 | ₹77.29 | ₹139.10 |
| August 2014 | ₹76.34 | ₹137.40 |
| July 2014 | ₹79.58 | ₹145.06 |
| June 2014 | ₹85.70 | ₹156.20 |
| May 2014 | ₹88.06 | ₹160.50 |
| April 2014 | ₹63.84 | ₹116.35 |
| March 2014 | ₹65.78 | ₹119.90 |
| February 2014 | ₹61.67 | ₹112.40 |
| January 2014 | ₹69.38 | ₹126.46 |
| December 2013 | ₹72.82 | ₹137 |
| November 2013 | ₹78.27 | ₹147.25 |
| October 2013 | ₹79.25 | ₹149.10 |
| September 2013 | ₹78.38 | ₹147.46 |
| August 2013 | ₹68.91 | ₹130.90 |
| July 2013 | ₹68.80 | ₹130.70 |
| June 2013 | ₹75.67 | ₹143.75 |
| May 2013 | ₹81.17 | ₹154.20 |
| April 2013 | ₹82.84 | ₹157.36 |
| March 2013 | ₹74.72 | ₹141.95 |
| February 2013 | ₹77.46 | ₹150.90 |
| January 2013 | ₹80.65 | ₹157.10 |
| December 2012 | ₹80.32 | ₹156.46 |
| November 2012 | ₹83.36 | ₹162.40 |
| October 2012 | ₹84.88 | ₹165.35 |
| September 2012 | ₹86.29 | ₹168.10 |
| August 2012 | ₹86.01 | ₹168.05 |
| July 2012 | ₹80.35 | ₹157 |
| June 2012 | ₹81.61 | ₹159.46 |
| May 2012 | ₹75.13 | ₹146.80 |
| April 2012 | ₹83.17 | ₹162.50 |
| March 2012 | ₹83.30 | ₹162.76 |
| February 2012 | ₹92.67 | ₹181.06 |
| January 2012 | ₹88.13 | ₹172.20 |
| December 2011 | ₹80.65 | ₹160.85 |
| November 2011 | ₹81.40 | ₹162.35 |
| October 2011 | ₹89.88 | ₹179.26 |
| September 2011 | ₹84.06 | ₹167.65 |
| August 2011 | ₹84.48 | ₹169.30 |
| July 2011 | ₹87.87 | ₹176.10 |
| June 2011 | ₹93.26 | ₹186.90 |
| May 2011 | ₹83.96 | ₹168.25 |
| April 2011 | ₹90.97 | ₹182.30 |
| March 2011 | ₹96.36 | ₹193.10 |
| February 2011 | ₹84.75 | ₹169.85 |
| January 2011 | ₹92.78 | ₹189.05 |
| December 2010 | ₹98.48 | ₹200.65 |
| November 2010 | ₹90.30 | ₹184 |
| October 2010 | ₹95.85 | ₹195.30 |
| September 2010 | ₹106.48 | ₹216.95 |
| August 2010 | ₹95.78 | ₹195.95 |
| July 2010 | ₹97.16 | ₹198.76 |
| June 2010 | ₹97.57 | ₹199.60 |
| May 2010 | ₹98.89 | ₹202.30 |
| April 2010 | ₹101.46 | ₹207.55 |
| March 2010 | ₹101.31 | ₹207.25 |
| February 2010 | ₹97.80 | ₹203.05 |
| January 2010 | ₹103.21 | ₹214.30 |
| December 2009 | ₹113.50 | ₹235.66 |
| November 2009 | ₹101.04 | ₹209.80 |
| October 2009 | ₹102.30 | ₹212.40 |
| September 2009 | ₹102.95 | ₹213.76 |
| August 2009 | ₹101.88 | ₹212.35 |
| July 2009 | ₹103.44 | ₹215.60 |
| June 2009 | ₹93.58 | ₹195.05 |
| May 2009 | ₹103.34 | ₹215.40 |
| April 2009 | ₹91.16 | ₹190 |
| March 2009 | ₹86.29 | ₹179.86 |
| February 2009 | ₹88.76 | ₹185 |
| January 2009 | ₹90.99 | ₹189.65 |
| December 2008 | ₹85.38 | ₹180.60 |
| November 2008 | ₹75.38 | ₹159.46 |
| October 2008 | ₹66.70 | ₹141.10 |
| September 2008 | ₹81.26 | ₹171.90 |
| August 2008 | ₹82.68 | ₹174.90 |
| July 2008 | ₹80.16 | ₹170.35 |
| June 2008 | ₹71.47 | ₹151.90 |
| May 2008 | ₹81.10 | ₹172.36 |
| April 2008 | ₹92.58 | ₹196.75 |
| March 2008 | ₹92.51 | ₹196.60 |
| February 2008 | ₹95.05 | ₹202 |
| January 2008 | ₹91.04 | ₹196.06 |
| December 2007 | ₹116.51 | ₹250.90 |
| November 2007 | ₹109.89 | ₹236.65 |
| October 2007 | ₹110.93 | ₹238.90 |
| September 2007 | ₹90.07 | ₹193.96 |
| August 2007 | ₹80.50 | ₹173.35 |
| July 2007 | ₹76.62 | ₹165.80 |
| June 2007 | ₹70.61 | ₹152.80 |
| May 2007 | ₹73.24 | ₹158.50 |
| April 2007 | ₹73.85 | ₹159.80 |
| March 2007 | ₹69.43 | ₹150.25 |
| February 2007 | ₹64.65 | ₹139.90 |
| January 2007 | ₹64.56 | ₹142.06 |
| December 2006 | ₹62.04 | ₹136.50 |
| November 2006 | ₹66.79 | ₹146.95 |
| October 2006 | ₹58.90 | ₹129.60 |
| September 2006 | ₹59.13 | ₹130.10 |
| August 2006 | ₹56.47 | ₹124.25 |
| July 2006 | ₹52.05 | ₹115.25 |
| June 2006 | ₹50.09 | ₹110.90 |
| May 2006 | ₹50.77 | ₹112.40 |
| April 2006 | ₹61.34 | ₹135.80 |
| March 2006 | ₹60.57 | ₹134.10 |
| February 2006 | ₹59.23 | ₹131.15 |
| January 2006 | ₹50.86 | ₹114.50 |
| December 2005 | ₹49.75 | ₹112 |
| November 2005 | ₹46.31 | ₹104.26 |
| October 2005 | ₹43.15 | ₹97.15 |
| September 2005 | ₹47.06 | ₹105.95 |
| August 2005 | ₹44.80 | ₹102.05 |
| July 2005 | ₹41.18 | ₹93.80 |
| June 2005 | ₹36.44 | ₹83 |
| May 2005 | ₹36.66 | ₹83.50 |
| April 2005 | ₹36.07 | ₹82.15 |
| March 2005 | ₹37.45 | ₹85.30 |
| February 2005 | ₹40.83 | ₹93 |
| January 2005 | ₹37.49 | ₹86.50 |
| December 2004 | ₹37.82 | ₹87.25 |
| November 2004 | ₹34.29 | ₹79.10 |
NTPC.BO
Price: ₹355.85
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.28%
Payout Ratio: 24.26%
Payout Ratio Range:
Dividend Per Share: 4.50 INR
Earnings Per Share: 18.92 INR
P/E Ratio: 18.10
Exchange: BSE
Sector: Utilities
Industry: Utilities - Regulated Electric
Market Capitalization: 3.4 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 19
DGR3: 23.78%
DGR5: 21.12%
DGR10: 14.79%