Network People Services Technologies Limited (BOM:544396)
India · Delayed Price · Currency is INR 1,834.00
+1.95 (0.11%)
At close: Oct 6, 2026
BOM:544396 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,868.70 | 1,868.70 | 1,808.10 | 1,834.00 | 1,834.00 | 0.11% | 1,219 |
| Oct 5, 2026 | 1,774.10 | 1,850.00 | 1,760.55 | 1,832.05 | 1,832.05 | 4.22% | 3,197 |
| Oct 1, 2026 | 1,750.00 | 1,787.30 | 1,700.05 | 1,757.85 | 1,757.85 | 0.72% | 3,874 |
| Sep 30, 2026 | 1,655.00 | 1,799.00 | 1,641.10 | 1,745.30 | 1,745.30 | 5.41% | 6,914 |
| Sep 29, 2026 | 1,638.05 | 1,660.00 | 1,530.00 | 1,655.65 | 1,655.65 | 1.40% | 5,408 |
| Sep 28, 2026 | 1,806.50 | 1,806.50 | 1,625.30 | 1,632.85 | 1,632.85 | -9.11% | 6,906 |
| Sep 25, 2026 | 1,829.95 | 1,829.95 | 1,751.55 | 1,796.55 | 1,796.55 | 0.82% | 1,219 |
| Sep 24, 2026 | 1,815.20 | 1,841.15 | 1,778.30 | 1,781.90 | 1,781.90 | -3.25% | 2,708 |
| Sep 23, 2026 | 1,905.00 | 1,905.00 | 1,837.65 | 1,841.80 | 1,841.80 | -2.23% | 1,989 |
| Sep 22, 2026 | 1,791.05 | 1,930.00 | 1,791.05 | 1,883.75 | 1,883.75 | 5.21% | 8,855 |
| Sep 21, 2026 | 1,820.00 | 1,829.00 | 1,770.00 | 1,790.55 | 1,790.55 | -2.32% | 6,781 |
| Sep 18, 2026 | 1,856.95 | 1,899.00 | 1,808.20 | 1,833.10 | 1,833.10 | -1.49% | 12,996 |
| Sep 17, 2026 | 1,851.00 | 1,919.00 | 1,825.65 | 1,862.90 | 1,860.90 | 1.35% | 20,269 |
| Sep 16, 2026 | 1,660.00 | 1,932.60 | 1,660.00 | 1,838.15 | 1,836.18 | 12.27% | 147,659 |
| Sep 15, 2026 | 1,686.00 | 1,706.65 | 1,629.40 | 1,637.30 | 1,635.54 | -3.07% | 1,636 |
| Sep 11, 2026 | 1,712.05 | 1,712.05 | 1,668.50 | 1,689.15 | 1,687.34 | -1.29% | 1,834 |
| Sep 10, 2026 | 1,681.30 | 1,739.00 | 1,681.30 | 1,711.25 | 1,709.41 | 1.70% | 1,097 |
| Sep 9, 2026 | 1,713.05 | 1,713.05 | 1,621.30 | 1,682.60 | 1,680.79 | -1.68% | 2,713 |
| Sep 8, 2026 | 1,743.00 | 1,743.00 | 1,695.50 | 1,711.40 | 1,709.56 | -1.85% | 762 |
| Sep 7, 2026 | 1,701.75 | 1,750.00 | 1,694.75 | 1,743.65 | 1,741.78 | 1.30% | 2,055 |
| Sep 4, 2026 | 1,718.00 | 1,771.45 | 1,706.60 | 1,721.30 | 1,719.45 | -0.05% | 3,345 |
| Sep 3, 2026 | 1,696.00 | 1,725.25 | 1,671.00 | 1,722.15 | 1,720.30 | 1.98% | 1,119 |
| Sep 2, 2026 | 1,651.25 | 1,750.00 | 1,651.25 | 1,688.70 | 1,686.89 | 2.19% | 3,792 |
| Sep 1, 2026 | 1,668.60 | 1,708.15 | 1,638.50 | 1,652.45 | 1,650.68 | -1.42% | 1,384 |
| Aug 31, 2026 | 1,718.20 | 1,718.20 | 1,658.00 | 1,676.25 | 1,674.45 | -1.39% | 817 |
| Aug 28, 2026 | 1,654.25 | 1,747.00 | 1,631.80 | 1,699.80 | 1,697.98 | 3.89% | 3,725 |
| Aug 27, 2026 | 1,660.00 | 1,683.55 | 1,626.35 | 1,636.20 | 1,634.44 | -1.64% | 1,448 |
| Aug 26, 2026 | 1,604.00 | 1,764.00 | 1,604.00 | 1,663.40 | 1,661.61 | 3.70% | 14,870 |
| Aug 25, 2026 | 1,570.60 | 1,634.65 | 1,570.60 | 1,604.05 | 1,602.33 | 2.33% | 1,446 |
| Aug 24, 2026 | 1,587.00 | 1,594.85 | 1,548.00 | 1,567.55 | 1,565.87 | -1.18% | 380 |
| Aug 21, 2026 | 1,609.00 | 1,614.35 | 1,580.15 | 1,586.20 | 1,584.50 | -1.45% | 632 |
| Aug 20, 2026 | 1,580.95 | 1,625.00 | 1,568.60 | 1,609.50 | 1,607.77 | 0.75% | 2,157 |
| Aug 19, 2026 | 1,590.00 | 1,615.90 | 1,571.20 | 1,597.55 | 1,595.83 | 0.81% | 1,793 |
| Aug 18, 2026 | 1,624.85 | 1,630.65 | 1,556.55 | 1,584.65 | 1,582.95 | -2.47% | 1,639 |
| Aug 17, 2026 | 1,604.75 | 1,677.00 | 1,555.00 | 1,624.85 | 1,623.11 | 2.26% | 4,797 |
| Aug 14, 2026 | 1,651.25 | 1,651.25 | 1,576.75 | 1,589.00 | 1,587.29 | -3.29% | 2,005 |
| Aug 13, 2026 | 1,560.70 | 1,687.20 | 1,537.90 | 1,643.05 | 1,641.29 | 7.39% | 11,473 |
| Aug 12, 2026 | 1,421.15 | 1,576.60 | 1,412.05 | 1,530.05 | 1,528.41 | -0.47% | 5,911 |
| Aug 11, 2026 | 1,571.00 | 1,605.00 | 1,527.90 | 1,537.30 | 1,535.65 | -2.17% | 1,121 |
| Aug 10, 2026 | 1,524.35 | 1,616.80 | 1,497.50 | 1,571.35 | 1,569.66 | 4.44% | 3,030 |
| Aug 7, 2026 | 1,518.10 | 1,524.75 | 1,503.80 | 1,504.50 | 1,502.88 | -0.90% | 536 |
| Aug 6, 2026 | 1,545.00 | 1,578.10 | 1,504.90 | 1,518.10 | 1,516.47 | -1.75% | 384 |
| Aug 5, 2026 | 1,523.00 | 1,555.00 | 1,507.30 | 1,545.10 | 1,543.44 | 1.41% | 772 |
| Aug 4, 2026 | 1,539.95 | 1,552.80 | 1,502.40 | 1,523.60 | 1,521.96 | -0.02% | 840 |
| Aug 3, 2026 | 1,510.05 | 1,554.00 | 1,502.70 | 1,523.95 | 1,522.31 | -0.31% | 1,625 |
| Jul 31, 2026 | 1,502.90 | 1,543.55 | 1,502.90 | 1,528.65 | 1,527.01 | 1.97% | 557 |
| Jul 30, 2026 | 1,536.00 | 1,536.00 | 1,494.50 | 1,499.05 | 1,497.44 | -2.42% | 434 |
| Jul 29, 2026 | 1,552.30 | 1,552.30 | 1,486.80 | 1,536.20 | 1,534.55 | -0.55% | 644 |
| Jul 28, 2026 | 1,555.00 | 1,577.20 | 1,542.85 | 1,544.75 | 1,543.09 | -0.74% | 690 |
| Jul 27, 2026 | 1,482.75 | 1,580.70 | 1,482.75 | 1,556.30 | 1,554.63 | 1.94% | 1,646 |