Network People Services Technologies Limited (BOM:544396)
India · Delayed Price · Currency is INR 1,263.05
+2.60 (0.21%)
At close: Apr 21, 2026
BOM:544396 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,260.45 | 1,295.55 | 1,260.45 | 1,263.05 | 1,263.05 | 0.21% | 261 |
| Apr 20, 2026 | 1,262.45 | 1,304.80 | 1,251.95 | 1,260.45 | 1,260.45 | -1.34% | 515 |
| Apr 17, 2026 | 1,260.00 | 1,300.30 | 1,239.50 | 1,277.55 | 1,277.55 | 2.37% | 1,732 |
| Apr 16, 2026 | 1,249.00 | 1,280.00 | 1,239.15 | 1,247.95 | 1,247.95 | -1.18% | 1,001 |
| Apr 15, 2026 | 1,284.00 | 1,300.00 | 1,247.00 | 1,262.85 | 1,262.85 | 2.84% | 1,907 |
| Apr 13, 2026 | 1,245.00 | 1,245.00 | 1,191.60 | 1,228.00 | 1,228.00 | -1.46% | 972 |
| Apr 10, 2026 | 1,265.00 | 1,267.30 | 1,237.45 | 1,246.15 | 1,246.15 | -1.13% | 934 |
| Apr 9, 2026 | 1,249.85 | 1,288.20 | 1,227.70 | 1,260.35 | 1,260.35 | 3.25% | 1,771 |
| Apr 8, 2026 | 1,149.55 | 1,250.00 | 1,149.55 | 1,220.65 | 1,220.65 | 7.99% | 6,299 |
| Apr 7, 2026 | 1,119.50 | 1,137.95 | 1,100.00 | 1,130.35 | 1,130.35 | 0.97% | 1,720 |
| Apr 6, 2026 | 1,120.05 | 1,140.05 | 1,091.60 | 1,119.50 | 1,119.50 | -1.19% | 1,755 |
| Apr 2, 2026 | 1,106.15 | 1,135.95 | 1,035.00 | 1,133.00 | 1,133.00 | 1.95% | 2,231 |
| Apr 1, 2026 | 1,007.60 | 1,149.60 | 1,007.60 | 1,111.35 | 1,111.35 | 16.01% | 4,983 |
| Mar 30, 2026 | 1,166.00 | 1,166.00 | 952.10 | 958.00 | 958.00 | -10.65% | 4,777 |
| Mar 27, 2026 | 1,105.00 | 1,136.00 | 1,067.00 | 1,072.15 | 1,072.15 | -6.68% | 2,698 |
| Mar 25, 2026 | 1,100.05 | 1,166.95 | 1,087.85 | 1,148.85 | 1,148.85 | 4.49% | 4,158 |
| Mar 24, 2026 | 1,072.70 | 1,144.55 | 1,067.85 | 1,099.45 | 1,099.45 | 3.69% | 6,912 |
| Mar 23, 2026 | 1,128.05 | 1,128.05 | 1,051.00 | 1,060.30 | 1,060.30 | -3.53% | 2,826 |
| Mar 20, 2026 | 1,043.10 | 1,145.00 | 1,038.60 | 1,099.10 | 1,099.10 | 6.44% | 5,764 |
| Mar 19, 2026 | 976.00 | 1,065.00 | 976.00 | 1,032.60 | 1,032.60 | -4.23% | 1,218 |
| Mar 18, 2026 | 952.50 | 1,093.00 | 952.50 | 1,078.20 | 1,078.20 | 15.05% | 6,537 |
| Mar 17, 2026 | 874.95 | 949.50 | 874.95 | 937.15 | 937.15 | 6.57% | 3,373 |
| Mar 16, 2026 | 895.15 | 899.15 | 849.50 | 879.35 | 879.35 | -1.84% | 2,470 |
| Mar 13, 2026 | 990.00 | 990.00 | 882.25 | 895.80 | 895.80 | -8.78% | 2,268 |
| Mar 12, 2026 | 987.30 | 1,013.90 | 980.00 | 982.00 | 982.00 | -1.92% | 1,698 |
| Mar 11, 2026 | 1,036.50 | 1,038.90 | 1,000.80 | 1,001.25 | 1,001.25 | -1.92% | 798 |
| Mar 10, 2026 | 1,029.10 | 1,036.75 | 1,016.00 | 1,020.80 | 1,020.80 | -0.08% | 593 |
| Mar 9, 2026 | 1,056.90 | 1,056.90 | 1,003.05 | 1,021.60 | 1,021.60 | -3.34% | 1,464 |
| Mar 6, 2026 | 1,051.30 | 1,064.80 | 1,035.00 | 1,056.90 | 1,056.90 | -1.51% | 4,284 |
| Mar 5, 2026 | 1,052.30 | 1,077.95 | 1,030.00 | 1,073.15 | 1,073.15 | 1.98% | 1,069 |
| Mar 4, 2026 | 1,035.05 | 1,071.00 | 1,034.35 | 1,052.30 | 1,052.30 | -2.15% | 2,363 |
| Mar 2, 2026 | 1,059.55 | 1,122.45 | 1,059.55 | 1,075.45 | 1,075.45 | -7.63% | 1,833 |
| Feb 27, 2026 | 1,140.05 | 1,189.80 | 1,137.35 | 1,164.25 | 1,164.25 | 0.65% | 1,707 |
| Feb 26, 2026 | 1,136.40 | 1,180.00 | 1,033.65 | 1,156.70 | 1,156.70 | 0.14% | 11,109 |
| Feb 25, 2026 | 1,164.00 | 1,166.85 | 1,133.10 | 1,155.10 | 1,155.10 | 2.66% | 927 |
| Feb 24, 2026 | 1,125.80 | 1,145.00 | 1,082.00 | 1,125.15 | 1,125.15 | -1.11% | 990 |
| Feb 23, 2026 | 1,239.00 | 1,239.00 | 1,135.00 | 1,137.75 | 1,137.75 | -6.33% | 2,872 |
| Feb 20, 2026 | 1,150.05 | 1,224.95 | 1,131.70 | 1,214.70 | 1,214.70 | 3.58% | 2,002 |
| Feb 19, 2026 | 1,249.55 | 1,249.55 | 1,161.50 | 1,172.70 | 1,172.70 | -5.38% | 916 |
| Feb 18, 2026 | 1,198.80 | 1,259.05 | 1,194.40 | 1,239.35 | 1,239.35 | 4.07% | 1,838 |
| Feb 17, 2026 | 1,190.50 | 1,214.50 | 1,165.15 | 1,190.85 | 1,190.85 | 1.60% | 1,235 |
| Feb 16, 2026 | 1,180.00 | 1,243.90 | 1,165.00 | 1,172.15 | 1,172.15 | 0.87% | 1,411 |
| 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 |