NSB BPO Solutions Limited (BOM:544571)
India · Delayed Price · Currency is INR 83.08
-1.02 (-1.21%)
At close: Jan 16, 2026
NSB BPO Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | -0.50% | 1,000 |
| Jan 20, 2026 | 82.05 | 82.10 | 82.05 | 82.05 | 82.05 | 1.36% | 3,000 |
| Jan 19, 2026 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | -2.56% | 1,000 |
| Jan 16, 2026 | 82.05 | 83.08 | 82.05 | 83.08 | 83.08 | -1.21% | 5,000 |
| Jan 14, 2026 | 83.00 | 99.99 | 83.00 | 84.10 | 84.10 | 0.60% | 4,000 |
| Jan 13, 2026 | 87.45 | 87.45 | 83.60 | 83.60 | 83.60 | -6.23% | 2,000 |
| Jan 12, 2026 | 89.15 | 89.15 | 89.15 | 89.15 | 89.15 | -4.60% | 1,000 |
| Jan 5, 2026 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | 2.69% | 2,000 |
| Dec 30, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.09% | 1,000 |
| Dec 24, 2025 | 96.05 | 96.05 | 92.00 | 92.00 | 92.00 | -6.12% | 6,000 |
| Dec 22, 2025 | 100.80 | 100.80 | 98.00 | 98.00 | 98.00 | -12.50% | 7,000 |
| Dec 19, 2025 | 94.15 | 112.00 | 94.15 | 112.00 | 112.00 | 17.34% | 6,000 |
| Dec 18, 2025 | 98.10 | 98.10 | 95.45 | 95.45 | 95.45 | -5.50% | 6,000 |
| Dec 16, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 1,000 |
| Dec 12, 2025 | 98.00 | 101.00 | 98.00 | 101.00 | 101.00 | -0.44% | 3,000 |
| Dec 9, 2025 | 105.00 | 105.00 | 101.45 | 101.45 | 101.45 | -3.38% | 3,000 |
| Dec 8, 2025 | 102.90 | 105.00 | 102.90 | 105.00 | 105.00 | 2.79% | 6,000 |
| Dec 5, 2025 | 106.05 | 106.05 | 102.15 | 102.15 | 102.15 | -3.68% | 2,000 |
| Dec 4, 2025 | 104.00 | 106.05 | 104.00 | 106.05 | 106.05 | 5.89% | 3,000 |
| Dec 3, 2025 | 102.00 | 103.05 | 100.15 | 100.15 | 100.15 | -1.81% | 6,000 |
| Dec 2, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -3.77% | 1,000 |
| Dec 1, 2025 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | 3.47% | 2,000 |
| Nov 27, 2025 | 104.00 | 105.00 | 102.45 | 102.45 | 102.45 | - | 4,000 |
| Nov 26, 2025 | 101.15 | 102.45 | 101.15 | 102.45 | 102.45 | - | 2,000 |
| Nov 25, 2025 | 102.10 | 102.45 | 102.10 | 102.45 | 102.45 | -1.63% | 3,000 |
| Nov 20, 2025 | 106.15 | 106.15 | 104.15 | 104.15 | 104.15 | 1.26% | 2,000 |
| Nov 19, 2025 | 104.05 | 104.05 | 101.50 | 102.85 | 102.85 | 0.83% | 4,000 |
| Nov 18, 2025 | 96.05 | 114.00 | 96.05 | 102.00 | 102.00 | -6.59% | 16,000 |
| Nov 13, 2025 | 102.75 | 109.20 | 102.75 | 109.20 | 109.20 | 8.12% | 8,000 |
| Nov 12, 2025 | 102.05 | 102.05 | 101.00 | 101.00 | 101.00 | -3.86% | 4,000 |
| Nov 11, 2025 | 109.00 | 109.00 | 105.00 | 105.05 | 105.05 | -1.91% | 12,000 |
| Nov 7, 2025 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | 2.00% | 1,000 |
| Nov 6, 2025 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 2.94% | 6,000 |
| Nov 4, 2025 | 107.50 | 107.50 | 102.00 | 102.00 | 102.00 | -5.56% | 8,000 |
| Nov 3, 2025 | 110.70 | 110.70 | 108.00 | 108.00 | 108.00 | -2.44% | 7,000 |
| Oct 31, 2025 | 115.15 | 115.15 | 110.60 | 110.70 | 110.70 | -6.58% | 3,000 |
| Oct 28, 2025 | 120.90 | 120.90 | 114.45 | 118.50 | 118.50 | 4.82% | 10,000 |
| Oct 27, 2025 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | -5.00% | 3,000 |
| Oct 24, 2025 | 121.90 | 121.95 | 119.00 | 119.00 | 119.00 | 1.93% | 4,000 |
| Oct 23, 2025 | 114.95 | 118.50 | 114.95 | 116.75 | 116.75 | -3.51% | 4,000 |
| Oct 21, 2025 | 118.75 | 121.00 | 118.75 | 121.00 | 121.00 | 2.41% | 5,000 |
| Oct 20, 2025 | 109.00 | 119.75 | 108.35 | 118.15 | 118.15 | 3.59% | 26,000 |
| Oct 17, 2025 | 117.00 | 118.00 | 114.00 | 114.05 | 114.05 | -4.96% | 8,000 |
| Oct 16, 2025 | 120.00 | 121.50 | 120.00 | 120.00 | 120.00 | 1.01% | 17,000 |
| Oct 15, 2025 | 120.00 | 120.00 | 116.00 | 118.80 | 118.80 | 0.64% | 139,000 |
| Oct 14, 2025 | 110.65 | 120.00 | 110.65 | 118.05 | 118.05 | 1.37% | 82,000 |
| Oct 13, 2025 | 122.00 | 122.00 | 115.25 | 116.45 | 116.45 | -4.00% | 95,000 |