Network People Services Technologies Limited (NSE:NPST)
India · Delayed Price · Currency is INR 1,074.80
-74.00 (-6.44%)
At close: Mar 27, 2026
NSE:NPST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,140.00 | 1,140.00 | 1,061.50 | 1,074.80 | 1,074.80 | -6.44% | 63,098 |
| Mar 25, 2026 | 1,115.50 | 1,160.00 | 1,055.60 | 1,148.80 | 1,148.80 | 4.93% | 105,701 |
| Mar 24, 2026 | 1,079.90 | 1,149.90 | 1,070.00 | 1,094.80 | 1,094.80 | 3.20% | 81,791 |
| Mar 23, 2026 | 1,107.90 | 1,119.00 | 1,050.00 | 1,060.90 | 1,060.90 | -4.07% | 86,825 |
| Mar 20, 2026 | 1,035.00 | 1,148.00 | 1,032.60 | 1,105.90 | 1,105.90 | 7.10% | 130,311 |
| Mar 19, 2026 | 1,050.00 | 1,070.90 | 1,010.00 | 1,032.60 | 1,032.60 | -4.04% | 44,271 |
| Mar 18, 2026 | 940.00 | 1,096.40 | 940.00 | 1,076.10 | 1,076.10 | 15.35% | 236,413 |
| Mar 17, 2026 | 875.00 | 949.00 | 875.00 | 932.90 | 932.90 | 6.18% | 63,517 |
| Mar 16, 2026 | 898.80 | 898.80 | 846.60 | 878.60 | 878.60 | -1.35% | 45,461 |
| Mar 13, 2026 | 970.00 | 985.00 | 875.50 | 890.60 | 890.60 | -9.57% | 69,666 |
| Mar 12, 2026 | 1,008.20 | 1,013.80 | 978.00 | 984.80 | 984.80 | -2.32% | 34,981 |
| Mar 11, 2026 | 1,020.80 | 1,040.40 | 1,000.00 | 1,008.20 | 1,008.20 | -1.54% | 20,565 |
| Mar 10, 2026 | 1,040.00 | 1,040.00 | 1,011.20 | 1,024.00 | 1,024.00 | 0.35% | 27,643 |
| Mar 9, 2026 | 1,035.00 | 1,055.00 | 1,001.00 | 1,020.40 | 1,020.40 | -3.35% | 14,599 |
| Mar 6, 2026 | 1,057.90 | 1,075.60 | 1,032.10 | 1,055.80 | 1,055.80 | -1.35% | 20,771 |
| Mar 5, 2026 | 1,049.00 | 1,080.00 | 1,021.80 | 1,070.20 | 1,070.20 | 2.39% | 21,201 |
| Mar 4, 2026 | 1,050.00 | 1,076.80 | 1,036.70 | 1,045.20 | 1,045.20 | -2.88% | 29,402 |
| Mar 2, 2026 | 1,091.00 | 1,150.00 | 1,058.60 | 1,076.20 | 1,076.20 | -7.90% | 60,414 |
| Feb 27, 2026 | 1,146.80 | 1,190.30 | 1,132.40 | 1,168.50 | 1,168.50 | 2.71% | 44,282 |
| Feb 26, 2026 | 1,146.00 | 1,180.00 | 1,033.00 | 1,137.70 | 1,137.70 | -0.90% | 184,146 |
| Feb 25, 2026 | 1,162.50 | 1,171.40 | 1,131.10 | 1,148.00 | 1,148.00 | 1.52% | 33,973 |
| Feb 24, 2026 | 1,147.80 | 1,148.00 | 1,080.00 | 1,130.80 | 1,130.80 | -0.69% | 29,650 |
| Feb 23, 2026 | 1,225.00 | 1,226.80 | 1,133.30 | 1,138.70 | 1,138.70 | -6.44% | 63,553 |
| Feb 20, 2026 | 1,182.10 | 1,220.00 | 1,133.00 | 1,217.10 | 1,217.10 | 3.37% | 61,296 |
| Feb 19, 2026 | 1,190.00 | 1,238.50 | 1,165.00 | 1,177.40 | 1,177.40 | -5.49% | 24,711 |
| Feb 18, 2026 | 1,199.90 | 1,258.00 | 1,194.30 | 1,245.80 | 1,245.80 | 4.65% | 55,202 |
| Feb 17, 2026 | 1,181.00 | 1,215.00 | 1,161.30 | 1,190.40 | 1,190.40 | 1.29% | 64,347 |
| Feb 16, 2026 | 1,179.00 | 1,248.50 | 1,163.60 | 1,175.20 | 1,175.20 | 0.42% | 48,809 |
| Feb 13, 2026 | 1,152.00 | 1,270.00 | 1,152.00 | 1,170.30 | 1,170.30 | -4.92% | 118,309 |
| Feb 12, 2026 | 1,385.00 | 1,385.00 | 1,215.00 | 1,230.80 | 1,230.80 | -11.59% | 145,377 |
| Feb 11, 2026 | 1,432.10 | 1,448.70 | 1,380.00 | 1,392.20 | 1,392.20 | -2.75% | 45,025 |
| Feb 10, 2026 | 1,479.00 | 1,494.70 | 1,410.10 | 1,431.50 | 1,431.50 | -2.26% | 38,387 |
| Feb 9, 2026 | 1,289.90 | 1,478.00 | 1,272.70 | 1,464.60 | 1,464.60 | 14.25% | 136,706 |
| Feb 6, 2026 | 1,210.00 | 1,359.80 | 1,208.60 | 1,281.90 | 1,281.90 | 5.04% | 77,581 |
| Feb 5, 2026 | 1,219.30 | 1,235.00 | 1,188.10 | 1,220.40 | 1,220.40 | 0.26% | 7,229 |
| Feb 4, 2026 | 1,201.30 | 1,255.00 | 1,170.10 | 1,217.20 | 1,217.20 | 1.52% | 20,525 |
| Feb 3, 2026 | 1,240.00 | 1,240.20 | 1,195.00 | 1,199.00 | 1,199.00 | 0.98% | 10,470 |
| Feb 2, 2026 | 1,280.10 | 1,280.10 | 1,144.50 | 1,187.40 | 1,187.40 | -0.90% | 16,152 |
| Feb 1, 2026 | 1,215.00 | 1,218.80 | 1,185.00 | 1,198.20 | 1,198.20 | -0.75% | 4,429 |
| Jan 30, 2026 | 1,210.00 | 1,230.20 | 1,180.60 | 1,207.20 | 1,207.20 | -0.40% | 12,941 |
| Jan 29, 2026 | 1,243.40 | 1,269.00 | 1,184.80 | 1,212.00 | 1,212.00 | -2.04% | 17,763 |
| Jan 28, 2026 | 1,249.80 | 1,277.80 | 1,214.00 | 1,237.30 | 1,237.30 | -0.44% | 11,209 |
| Jan 27, 2026 | 1,306.00 | 1,311.10 | 1,235.40 | 1,242.80 | 1,242.80 | -3.98% | 13,360 |
| Jan 23, 2026 | 1,330.10 | 1,345.90 | 1,285.00 | 1,294.30 | 1,294.30 | -3.51% | 7,467 |
| Jan 22, 2026 | 1,365.90 | 1,377.60 | 1,300.00 | 1,341.40 | 1,341.40 | -0.52% | 15,757 |
| Jan 21, 2026 | 1,400.00 | 1,420.50 | 1,334.20 | 1,348.40 | 1,348.40 | -3.71% | 21,214 |
| Jan 20, 2026 | 1,450.10 | 1,450.10 | 1,400.00 | 1,400.40 | 1,400.40 | -3.54% | 14,311 |
| Jan 19, 2026 | 1,400.00 | 1,529.90 | 1,382.40 | 1,451.80 | 1,451.80 | 3.93% | 135,549 |
| Jan 16, 2026 | 1,313.00 | 1,422.90 | 1,310.10 | 1,396.90 | 1,396.90 | 5.32% | 21,273 |
| Jan 14, 2026 | 1,329.60 | 1,345.70 | 1,305.20 | 1,326.30 | 1,326.30 | 0.26% | 7,467 |