NSB BPO Solutions Limited (BOM:544571)
India · Delayed Price · Currency is INR 64.75
+0.15 (0.23%)
At close: Jun 17, 2026
NSB BPO Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 66.75 | 66.75 | 64.75 | 64.75 | 64.75 | 0.23% | 2,000 |
| Jun 15, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -1.97% | 1,000 |
| Jun 9, 2026 | 63.80 | 65.90 | 63.80 | 65.90 | 65.90 | 3.29% | 3,000 |
| Jun 8, 2026 | 65.60 | 65.60 | 63.80 | 63.80 | 63.80 | -5.62% | 2,000 |
| Jun 4, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -3.29% | 1,000 |
| Jun 1, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 1.90% | 1,000 |
| May 22, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -2.70% | 1,000 |
| May 15, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.44% | 1,000 |
| May 12, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.18% | 4,000 |
| May 8, 2026 | 71.10 | 71.10 | 71.05 | 71.05 | 71.05 | -2.80% | 2,000 |
| Apr 23, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | -2.01% | 1,000 |
| Apr 21, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 1.98% | 1,000 |
| Apr 9, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | -2.47% | 1,000 |
| Apr 6, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 2,000 |
| Apr 2, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 1,000 |
| Apr 1, 2026 | 78.15 | 78.15 | 75.00 | 75.00 | 75.00 | -5.91% | 7,000 |
| Mar 30, 2026 | 73.50 | 84.00 | 73.50 | 79.71 | 79.71 | 11.02% | 8,000 |
| 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 |