NSB BPO Solutions Limited (BOM:544571)
India · Delayed Price · Currency is INR 27.39
-1.61 (-5.55%)
At close: Oct 27, 2026
NSB BPO Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 29.30 | 29.30 | 26.10 | 27.39 | 27.39 | -5.55% | 35,000 |
| Oct 23, 2026 | 28.71 | 30.00 | 28.70 | 29.00 | 29.00 | -9.03% | 56,000 |
| Oct 22, 2026 | 32.01 | 32.01 | 31.00 | 31.88 | 31.88 | -3.39% | 13,000 |
| Oct 21, 2026 | 35.00 | 35.00 | 32.50 | 33.00 | 33.00 | -5.71% | 130,000 |
| Oct 19, 2026 | 35.60 | 36.50 | 33.10 | 35.00 | 35.00 | -2.15% | 134,000 |
| Oct 16, 2026 | 34.90 | 35.77 | 34.90 | 35.77 | 35.77 | 9.99% | 14,000 |
| Oct 15, 2026 | 33.47 | 35.00 | 32.41 | 32.52 | 32.52 | -9.67% | 101,000 |
| Oct 14, 2026 | 36.01 | 39.88 | 36.00 | 36.00 | 36.00 | -10.00% | 39,000 |
| Oct 13, 2026 | 44.10 | 46.45 | 40.00 | 40.00 | 40.00 | -20.00% | 58,000 |
| Oct 12, 2026 | 58.00 | 58.00 | 47.88 | 50.00 | 50.00 | -16.46% | 24,000 |
| Oct 5, 2026 | 61.36 | 61.36 | 59.85 | 59.85 | 59.85 | -1.03% | 2,000 |
| Sep 23, 2026 | 58.90 | 60.47 | 58.80 | 60.47 | 60.47 | 3.53% | 15,000 |
| Sep 22, 2026 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | -1.00% | 1,000 |
| Sep 21, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.68% | 10,000 |
| Sep 16, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -3.09% | 1,000 |
| Sep 11, 2026 | 59.00 | 60.47 | 59.00 | 60.47 | 60.47 | 2.15% | 3,000 |
| Sep 10, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -0.34% | 1,000 |
| Sep 9, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - | 1,000 |
| Sep 8, 2026 | 59.72 | 59.72 | 59.40 | 59.40 | 59.40 | -2.53% | 3,000 |
| Sep 7, 2026 | 63.10 | 63.10 | 60.60 | 60.94 | 60.94 | -4.93% | 3,000 |
| Sep 3, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 0.16% | 53,000 |
| Aug 27, 2026 | 63.79 | 64.00 | 63.79 | 64.00 | 64.00 | -1.67% | 4,000 |
| Aug 26, 2026 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | 1.47% | 1,000 |
| Aug 24, 2026 | 64.20 | 64.20 | 64.15 | 64.15 | 64.15 | -3.21% | 2,000 |
| Aug 21, 2026 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | 1.27% | 2,000 |
| Aug 20, 2026 | 67.78 | 67.80 | 65.45 | 65.45 | 65.45 | -3.47% | 3,000 |
| Aug 3, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 3.20% | 1,000 |
| Jul 7, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 1.23% | 1,000 |
| Jul 6, 2026 | 64.10 | 65.70 | 64.10 | 64.90 | 64.90 | 0.23% | 2,000 |
| 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 |