NSB BPO Solutions Limited (BOM:544571)
India · Delayed Price · Currency is INR 71.80
+5.30 (7.97%)
At close: Mar 27, 2026
NSB BPO Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 69.00 | 74.75 | 69.00 | 71.80 | 71.80 | 7.97% | 17,000 |
| Mar 25, 2026 | 67.50 | 67.50 | 66.50 | 66.50 | 66.50 | -2.28% | 144,000 |
| Mar 24, 2026 | 75.00 | 75.00 | 68.05 | 68.05 | 68.05 | 2.18% | 7,000 |
| Mar 20, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 2.46% | 1,000 |
| Mar 18, 2026 | 65.05 | 65.05 | 65.00 | 65.00 | 65.00 | -1.52% | 4,000 |
| Mar 17, 2026 | 67.20 | 67.20 | 66.00 | 66.00 | 66.00 | -2.65% | 3,000 |
| Mar 16, 2026 | 66.15 | 67.80 | 66.15 | 67.80 | 67.80 | 2.73% | 2,000 |
| Mar 13, 2026 | 74.05 | 74.05 | 61.00 | 66.00 | 66.00 | -10.99% | 4,000 |
| Mar 12, 2026 | 75.77 | 75.77 | 74.15 | 74.15 | 74.15 | -2.63% | 2,000 |
| Mar 11, 2026 | 77.80 | 77.80 | 76.15 | 76.15 | 76.15 | 0.73% | 2,000 |
| Mar 10, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 1.68% | 1,000 |
| Mar 4, 2026 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | -1.65% | 6,000 |
| Mar 2, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 2.79% | 1,000 |
| Feb 26, 2026 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | 2.15% | 1,000 |
| Feb 25, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.41% | 1,000 |
| Feb 24, 2026 | 76.45 | 76.45 | 70.10 | 71.00 | 71.00 | -9.50% | 5,000 |
| Feb 23, 2026 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | -4.33% | 1,000 |
| Feb 11, 2026 | 84.17 | 84.17 | 82.00 | 82.00 | 82.00 | -3.06% | 5,000 |
| Feb 10, 2026 | 84.60 | 84.60 | 84.59 | 84.59 | 84.59 | 1.18% | 2,000 |
| Feb 6, 2026 | 84.45 | 84.45 | 82.45 | 83.60 | 83.60 | -4.35% | 3,000 |
| Feb 3, 2026 | 84.20 | 87.40 | 84.20 | 87.40 | 87.40 | 7.90% | 3,000 |
| Jan 29, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 2.53% | 1,000 |
| Jan 27, 2026 | 80.40 | 80.40 | 79.00 | 79.00 | 79.00 | -0.19% | 2,000 |
| Jan 23, 2026 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | -3.05% | 1,000 |
| 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 |