Network People Services Technologies Limited (BOM:544396)
India · Delayed Price · Currency is INR 1,586.20
-23.30 (-1.45%)
At close: Aug 21, 2026
BOM:544396 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,609.00 | 1,614.35 | 1,580.15 | 1,586.20 | 1,586.20 | -1.45% | 632 |
| Aug 20, 2026 | 1,580.95 | 1,625.00 | 1,568.60 | 1,609.50 | 1,609.50 | 0.75% | 2,157 |
| Aug 19, 2026 | 1,590.00 | 1,615.90 | 1,571.20 | 1,597.55 | 1,597.55 | 0.81% | 1,793 |
| Aug 18, 2026 | 1,624.85 | 1,630.65 | 1,556.55 | 1,584.65 | 1,584.65 | -2.47% | 1,639 |
| Aug 17, 2026 | 1,604.75 | 1,677.00 | 1,555.00 | 1,624.85 | 1,624.85 | 2.26% | 4,797 |
| Aug 14, 2026 | 1,651.25 | 1,651.25 | 1,576.75 | 1,589.00 | 1,589.00 | -3.29% | 2,005 |
| Aug 13, 2026 | 1,560.70 | 1,687.20 | 1,537.90 | 1,643.05 | 1,643.05 | 7.39% | 11,473 |
| Aug 12, 2026 | 1,421.15 | 1,576.60 | 1,412.05 | 1,530.05 | 1,530.05 | -0.47% | 5,911 |
| Aug 11, 2026 | 1,571.00 | 1,605.00 | 1,527.90 | 1,537.30 | 1,537.30 | -2.17% | 1,121 |
| Aug 10, 2026 | 1,524.35 | 1,616.80 | 1,497.50 | 1,571.35 | 1,571.35 | 4.44% | 3,030 |
| Aug 7, 2026 | 1,518.10 | 1,524.75 | 1,503.80 | 1,504.50 | 1,504.50 | -0.90% | 536 |
| Aug 6, 2026 | 1,545.00 | 1,578.10 | 1,504.90 | 1,518.10 | 1,518.10 | -1.75% | 384 |
| Aug 5, 2026 | 1,523.00 | 1,555.00 | 1,507.30 | 1,545.10 | 1,545.10 | 1.41% | 772 |
| Aug 4, 2026 | 1,539.95 | 1,552.80 | 1,502.40 | 1,523.60 | 1,523.60 | -0.02% | 840 |
| Aug 3, 2026 | 1,510.05 | 1,554.00 | 1,502.70 | 1,523.95 | 1,523.95 | -0.31% | 1,625 |
| Jul 31, 2026 | 1,502.90 | 1,543.55 | 1,502.90 | 1,528.65 | 1,528.65 | 1.97% | 557 |
| Jul 30, 2026 | 1,536.00 | 1,536.00 | 1,494.50 | 1,499.05 | 1,499.05 | -2.42% | 434 |
| Jul 29, 2026 | 1,552.30 | 1,552.30 | 1,486.80 | 1,536.20 | 1,536.20 | -0.55% | 644 |
| Jul 28, 2026 | 1,555.00 | 1,577.20 | 1,542.85 | 1,544.75 | 1,544.75 | -0.74% | 690 |
| Jul 27, 2026 | 1,482.75 | 1,580.70 | 1,482.75 | 1,556.30 | 1,556.30 | 1.94% | 1,646 |
| Jul 24, 2026 | 1,523.20 | 1,540.00 | 1,502.00 | 1,526.75 | 1,526.75 | -0.19% | 1,561 |
| Jul 23, 2026 | 1,539.00 | 1,546.85 | 1,509.75 | 1,529.60 | 1,529.60 | -0.58% | 1,015 |
| Jul 22, 2026 | 1,555.00 | 1,583.35 | 1,516.50 | 1,538.55 | 1,538.55 | -1.03% | 1,180 |
| Jul 21, 2026 | 1,560.55 | 1,564.75 | 1,523.65 | 1,554.55 | 1,554.55 | 1.61% | 1,571 |
| Jul 20, 2026 | 1,585.30 | 1,589.85 | 1,508.85 | 1,529.95 | 1,529.95 | -3.23% | 794 |
| Jul 17, 2026 | 1,629.00 | 1,633.80 | 1,551.30 | 1,580.95 | 1,580.95 | -3.00% | 2,027 |
| Jul 16, 2026 | 1,600.00 | 1,667.75 | 1,564.25 | 1,629.80 | 1,629.80 | 1.88% | 1,238 |
| Jul 15, 2026 | 1,569.60 | 1,619.25 | 1,569.60 | 1,599.65 | 1,599.65 | 1.92% | 963 |
| Jul 14, 2026 | 1,590.00 | 1,590.00 | 1,543.65 | 1,569.55 | 1,569.55 | -1.96% | 1,279 |
| Jul 13, 2026 | 1,625.75 | 1,636.75 | 1,580.25 | 1,600.85 | 1,600.85 | -1.57% | 2,112 |
| Jul 10, 2026 | 1,626.35 | 1,668.50 | 1,614.00 | 1,626.40 | 1,626.40 | 1.19% | 1,099 |
| Jul 9, 2026 | 1,568.00 | 1,646.70 | 1,568.00 | 1,607.35 | 1,607.35 | 2.48% | 657 |
| Jul 8, 2026 | 1,592.00 | 1,639.85 | 1,550.95 | 1,568.45 | 1,568.45 | -4.26% | 1,793 |
| Jul 7, 2026 | 1,698.55 | 1,698.55 | 1,615.65 | 1,638.30 | 1,638.30 | -1.57% | 652 |
| Jul 6, 2026 | 1,799.75 | 1,799.75 | 1,645.55 | 1,664.50 | 1,664.50 | -4.50% | 3,396 |
| Jul 3, 2026 | 1,699.90 | 1,757.15 | 1,659.70 | 1,742.85 | 1,742.85 | 2.96% | 1,180 |
| Jul 2, 2026 | 1,617.00 | 1,778.80 | 1,617.00 | 1,692.75 | 1,692.75 | 4.68% | 7,185 |
| Jul 1, 2026 | 1,625.20 | 1,647.30 | 1,610.00 | 1,617.10 | 1,617.10 | 0.44% | 606 |
| Jun 30, 2026 | 1,608.10 | 1,635.00 | 1,548.05 | 1,610.05 | 1,610.05 | 1.80% | 1,681 |
| Jun 29, 2026 | 1,613.75 | 1,613.75 | 1,565.00 | 1,581.60 | 1,581.60 | -0.09% | 364 |
| Jun 25, 2026 | 1,640.20 | 1,650.05 | 1,568.50 | 1,582.95 | 1,582.95 | -2.84% | 2,783 |
| Jun 24, 2026 | 1,679.70 | 1,679.70 | 1,621.15 | 1,629.20 | 1,629.20 | -0.42% | 747 |
| Jun 23, 2026 | 1,619.00 | 1,687.95 | 1,615.00 | 1,636.15 | 1,636.15 | 5.49% | 4,117 |
| Jun 22, 2026 | 1,541.05 | 1,570.95 | 1,518.80 | 1,550.95 | 1,550.95 | -1.66% | 3,057 |
| Jun 19, 2026 | 1,613.00 | 1,625.80 | 1,530.80 | 1,577.20 | 1,577.20 | -2.24% | 2,516 |
| Jun 18, 2026 | 1,630.90 | 1,644.90 | 1,589.70 | 1,613.30 | 1,613.30 | -0.74% | 1,538 |
| Jun 17, 2026 | 1,560.10 | 1,634.10 | 1,560.10 | 1,625.40 | 1,625.40 | 4.29% | 1,190 |
| Jun 16, 2026 | 1,655.00 | 1,655.00 | 1,552.70 | 1,558.60 | 1,558.60 | -5.90% | 1,893 |
| Jun 15, 2026 | 1,703.95 | 1,703.95 | 1,642.50 | 1,656.25 | 1,656.25 | 0.52% | 2,669 |
| Jun 12, 2026 | 1,713.60 | 1,713.60 | 1,617.05 | 1,647.65 | 1,647.65 | 7.62% | 5,232 |