Network People Services Technologies Limited (BOM:544396)
India · Delayed Price · Currency is INR 1,335.35
+131.40 (10.91%)
At close: Jun 2, 2026
BOM:544396 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,195.70 | 1,426.40 | 1,163.95 | 1,335.35 | 1,335.35 | 10.91% | 11,645 |
| Jun 1, 2026 | 1,205.00 | 1,236.60 | 1,156.85 | 1,203.95 | 1,203.95 | 4.38% | 2,867 |
| May 29, 2026 | 1,029.00 | 1,200.00 | 952.45 | 1,153.40 | 1,153.40 | 12.02% | 16,038 |
| May 27, 2026 | 1,075.20 | 1,075.20 | 1,015.30 | 1,029.65 | 1,029.65 | -2.79% | 610 |
| May 26, 2026 | 1,032.00 | 1,111.55 | 1,026.20 | 1,059.25 | 1,059.25 | 2.58% | 824 |
| May 25, 2026 | 1,040.80 | 1,043.75 | 1,016.25 | 1,032.60 | 1,032.60 | 1.36% | 886 |
| May 22, 2026 | 1,035.90 | 1,049.25 | 1,009.95 | 1,018.70 | 1,018.70 | -1.60% | 405 |
| May 21, 2026 | 1,068.40 | 1,078.45 | 1,029.60 | 1,035.25 | 1,035.25 | -1.67% | 424 |
| May 20, 2026 | 1,053.20 | 1,071.00 | 1,019.80 | 1,052.85 | 1,052.85 | 0.78% | 1,577 |
| May 19, 2026 | 1,047.90 | 1,074.50 | 1,032.10 | 1,044.70 | 1,044.70 | 2.88% | 738 |
| May 18, 2026 | 1,066.35 | 1,066.35 | 977.30 | 1,015.50 | 1,015.50 | -3.07% | 6,330 |
| May 15, 2026 | 1,056.75 | 1,086.40 | 1,015.00 | 1,047.65 | 1,047.65 | 0.57% | 1,308 |
| May 14, 2026 | 1,095.00 | 1,126.95 | 1,027.95 | 1,041.70 | 1,041.70 | -4.67% | 1,008 |
| May 13, 2026 | 1,135.80 | 1,139.00 | 1,082.40 | 1,092.75 | 1,092.75 | -2.90% | 963 |
| May 12, 2026 | 1,202.55 | 1,203.00 | 1,119.65 | 1,125.40 | 1,125.40 | -6.42% | 1,386 |
| May 11, 2026 | 1,256.00 | 1,256.00 | 1,184.45 | 1,202.60 | 1,202.60 | -3.57% | 705 |
| May 8, 2026 | 1,230.00 | 1,255.80 | 1,230.00 | 1,247.10 | 1,247.10 | 0.09% | 234 |
| May 7, 2026 | 1,269.90 | 1,269.90 | 1,224.65 | 1,246.00 | 1,246.00 | 0.92% | 122 |
| May 6, 2026 | 1,252.00 | 1,252.00 | 1,222.10 | 1,234.65 | 1,234.65 | -1.49% | 452 |
| May 5, 2026 | 1,260.50 | 1,274.65 | 1,231.30 | 1,253.35 | 1,253.35 | -1.29% | 391 |
| May 4, 2026 | 1,180.60 | 1,301.60 | 1,180.60 | 1,269.70 | 1,269.70 | 5.67% | 1,116 |
| Apr 30, 2026 | 1,208.00 | 1,215.35 | 1,174.25 | 1,201.55 | 1,201.55 | -0.37% | 936 |
| Apr 29, 2026 | 1,230.30 | 1,254.40 | 1,204.40 | 1,206.05 | 1,206.05 | -1.47% | 558 |
| Apr 28, 2026 | 1,213.65 | 1,224.25 | 1,183.60 | 1,224.00 | 1,224.00 | 1.59% | 629 |
| Apr 27, 2026 | 1,213.75 | 1,246.00 | 1,200.00 | 1,204.80 | 1,204.80 | -0.72% | 208 |
| Apr 24, 2026 | 1,217.65 | 1,225.05 | 1,205.00 | 1,213.50 | 1,213.50 | -0.46% | 43 |
| Apr 23, 2026 | 1,225.30 | 1,237.60 | 1,195.00 | 1,219.10 | 1,219.10 | -0.51% | 433 |
| Apr 22, 2026 | 1,241.00 | 1,257.45 | 1,212.80 | 1,225.30 | 1,225.30 | -2.99% | 256 |
| 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 |