Network People Services Technologies Limited (BOM:544396)
India · Delayed Price · Currency is INR 1,162.00
-70.00 (-5.68%)
At close: Feb 13, 2026
BOM:544396 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,216.70 | 1,261.00 | 1,155.00 | 1,162.00 | 1,162.00 | -5.68% | 3,028 |
| Feb 12, 2026 | 1,389.70 | 1,389.70 | 1,220.00 | 1,232.00 | 1,232.00 | -10.28% | 4,044 |
| Feb 11, 2026 | 1,437.00 | 1,440.00 | 1,367.15 | 1,373.10 | 1,373.10 | -3.47% | 1,890 |
| Feb 10, 2026 | 1,495.45 | 1,495.45 | 1,415.70 | 1,422.45 | 1,422.45 | -2.51% | 1,341 |
| Feb 9, 2026 | 1,300.00 | 1,490.20 | 1,265.75 | 1,459.00 | 1,459.00 | 12.65% | 3,753 |
| Feb 6, 2026 | 1,230.00 | 1,366.20 | 1,212.00 | 1,295.20 | 1,295.20 | 6.05% | 1,929 |
| Feb 5, 2026 | 1,205.50 | 1,229.10 | 1,194.10 | 1,221.30 | 1,221.30 | 1.53% | 421 |
| Feb 4, 2026 | 1,299.00 | 1,299.00 | 1,169.70 | 1,202.85 | 1,202.85 | 0.21% | 2,321 |
| Feb 3, 2026 | 1,215.90 | 1,238.50 | 1,189.20 | 1,200.30 | 1,200.30 | 1.04% | 802 |
| Feb 2, 2026 | 1,207.50 | 1,207.50 | 1,140.25 | 1,188.00 | 1,188.00 | -0.65% | 1,460 |
| Feb 1, 2026 | 1,203.60 | 1,219.10 | 1,190.10 | 1,195.80 | 1,195.80 | -1.30% | 265 |
| Jan 30, 2026 | 1,216.05 | 1,226.00 | 1,203.85 | 1,211.50 | 1,211.50 | -0.37% | 499 |
| Jan 29, 2026 | 1,242.40 | 1,269.65 | 1,201.10 | 1,216.05 | 1,216.05 | -2.40% | 760 |
| Jan 28, 2026 | 1,260.00 | 1,267.40 | 1,220.00 | 1,245.90 | 1,245.90 | -0.06% | 247 |
| Jan 27, 2026 | 1,287.10 | 1,290.35 | 1,234.45 | 1,246.70 | 1,246.70 | -3.78% | 942 |
| Jan 23, 2026 | 1,326.50 | 1,341.90 | 1,287.50 | 1,295.70 | 1,295.70 | -3.37% | 399 |
| Jan 22, 2026 | 1,355.80 | 1,388.00 | 1,304.95 | 1,340.95 | 1,340.95 | 0.90% | 651 |
| Jan 21, 2026 | 1,400.00 | 1,414.10 | 1,329.05 | 1,329.05 | 1,329.05 | -4.84% | 329 |
| Jan 20, 2026 | 1,461.85 | 1,461.85 | 1,385.60 | 1,396.70 | 1,396.70 | -3.31% | 533 |
| Jan 19, 2026 | 1,376.55 | 1,530.10 | 1,376.55 | 1,444.55 | 1,444.55 | 3.33% | 2,389 |
| Jan 16, 2026 | 1,336.00 | 1,407.05 | 1,303.40 | 1,398.05 | 1,398.05 | 5.49% | 575 |
| Jan 14, 2026 | 1,348.95 | 1,348.95 | 1,308.00 | 1,325.25 | 1,325.25 | 0.11% | 162 |
| Jan 13, 2026 | 1,342.00 | 1,346.40 | 1,290.00 | 1,323.75 | 1,323.75 | -2.21% | 756 |
| Jan 12, 2026 | 1,379.80 | 1,379.80 | 1,313.75 | 1,353.65 | 1,353.65 | -3.46% | 617 |
| Jan 9, 2026 | 1,427.60 | 1,440.80 | 1,390.00 | 1,402.20 | 1,402.20 | -2.71% | 600 |
| Jan 8, 2026 | 1,446.00 | 1,471.30 | 1,439.30 | 1,441.25 | 1,441.25 | 3.45% | 131 |
| Jan 7, 2026 | 1,425.10 | 1,426.15 | 1,390.00 | 1,393.15 | 1,393.15 | -2.70% | 706 |
| Jan 6, 2026 | 1,386.65 | 1,447.45 | 1,370.00 | 1,431.75 | 1,431.75 | 3.25% | 329 |
| Jan 5, 2026 | 1,419.00 | 1,429.20 | 1,386.55 | 1,386.65 | 1,386.65 | -1.54% | 241 |
| Jan 2, 2026 | 1,366.50 | 1,418.00 | 1,366.50 | 1,408.40 | 1,408.40 | 2.75% | 134 |
| Jan 1, 2026 | 1,399.95 | 1,412.90 | 1,348.25 | 1,370.70 | 1,370.70 | -1.96% | 585 |
| Dec 31, 2025 | 1,407.10 | 1,415.90 | 1,381.25 | 1,398.05 | 1,398.05 | -0.22% | 134 |
| Dec 30, 2025 | 1,458.30 | 1,458.30 | 1,400.00 | 1,401.10 | 1,401.10 | -2.87% | 400 |
| Dec 29, 2025 | 1,427.60 | 1,513.40 | 1,415.20 | 1,442.55 | 1,442.55 | 7.01% | 3,307 |
| Dec 26, 2025 | 1,382.00 | 1,382.00 | 1,347.50 | 1,348.10 | 1,348.10 | -2.28% | 375 |
| Dec 24, 2025 | 1,393.50 | 1,416.90 | 1,375.00 | 1,379.50 | 1,379.50 | -0.04% | 1,001 |
| Dec 23, 2025 | 1,412.40 | 1,412.90 | 1,378.00 | 1,380.00 | 1,380.00 | -1.38% | 422 |
| Dec 22, 2025 | 1,376.05 | 1,420.50 | 1,376.05 | 1,399.35 | 1,399.35 | -0.85% | 415 |
| Dec 19, 2025 | 1,404.00 | 1,417.30 | 1,378.70 | 1,411.30 | 1,411.30 | 0.81% | 302 |
| Dec 18, 2025 | 1,433.10 | 1,440.00 | 1,385.60 | 1,400.00 | 1,400.00 | -2.99% | 403 |
| Dec 17, 2025 | 1,441.55 | 1,445.35 | 1,428.15 | 1,443.15 | 1,443.15 | 0.11% | 147 |
| Dec 16, 2025 | 1,457.70 | 1,471.50 | 1,433.90 | 1,441.55 | 1,441.55 | -2.87% | 616 |
| Dec 15, 2025 | 1,455.00 | 1,489.40 | 1,444.95 | 1,484.15 | 1,484.15 | 3.41% | 472 |
| Dec 12, 2025 | 1,478.20 | 1,494.30 | 1,425.80 | 1,435.20 | 1,435.20 | -4.00% | 935 |
| Dec 11, 2025 | 1,461.50 | 1,498.45 | 1,444.10 | 1,494.95 | 1,494.95 | 2.07% | 55 |
| Dec 10, 2025 | 1,776.10 | 1,776.10 | 1,463.80 | 1,464.70 | 1,464.70 | -1.04% | 159 |
| Dec 9, 2025 | 1,463.10 | 1,511.80 | 1,407.90 | 1,480.10 | 1,480.10 | 3.40% | 354 |
| Dec 8, 2025 | 1,473.60 | 1,484.90 | 1,393.90 | 1,431.45 | 1,431.45 | -2.77% | 1,834 |
| Dec 5, 2025 | 1,500.00 | 1,500.00 | 1,455.75 | 1,472.25 | 1,472.25 | -2.25% | 304 |
| Dec 4, 2025 | 1,534.00 | 1,571.80 | 1,494.55 | 1,506.20 | 1,506.20 | -1.85% | 493 |