Network People Services Technologies Limited (NSE:NPST)
India · Delayed Price · Currency is INR 1,350.40
-50.00 (-3.57%)
Jan 21, 2026, 3:29 PM IST
NSE:NPST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,366.40 | 1,366.40 | 1,287.00 | 1,322.90 | 1,322.90 | -2.41% | 29,626 |
| Jan 12, 2026 | 1,399.90 | 1,399.90 | 1,318.20 | 1,355.60 | 1,355.60 | -3.16% | 16,496 |
| Jan 9, 2026 | 1,446.30 | 1,450.10 | 1,384.50 | 1,399.90 | 1,399.90 | -2.43% | 17,047 |
| Jan 8, 2026 | 1,413.40 | 1,496.60 | 1,413.40 | 1,434.80 | 1,434.80 | 1.86% | 45,030 |
| Jan 7, 2026 | 1,431.80 | 1,431.80 | 1,394.00 | 1,408.60 | 1,408.60 | -0.50% | 9,069 |
| Jan 6, 2026 | 1,409.00 | 1,438.00 | 1,367.50 | 1,415.70 | 1,415.70 | 1.65% | 11,399 |
| Jan 5, 2026 | 1,415.00 | 1,425.00 | 1,380.00 | 1,392.70 | 1,392.70 | -1.23% | 11,439 |
| Jan 2, 2026 | 1,373.20 | 1,421.80 | 1,360.20 | 1,410.00 | 1,410.00 | 3.20% | 10,600 |
| Jan 1, 2026 | 1,419.90 | 1,419.90 | 1,357.10 | 1,366.30 | 1,366.30 | -2.28% | 6,418 |
| Dec 31, 2025 | 1,401.00 | 1,413.90 | 1,375.00 | 1,398.20 | 1,398.20 | -0.51% | 11,844 |
| Dec 30, 2025 | 1,480.00 | 1,480.00 | 1,401.00 | 1,405.30 | 1,405.30 | -4.14% | 17,524 |
| Dec 29, 2025 | 1,370.00 | 1,514.90 | 1,370.00 | 1,466.00 | 1,466.00 | 8.47% | 144,418 |
| Dec 26, 2025 | 1,381.80 | 1,409.90 | 1,345.30 | 1,351.50 | 1,351.50 | -2.19% | 11,095 |
| Dec 24, 2025 | 1,397.60 | 1,429.00 | 1,370.00 | 1,381.80 | 1,381.80 | -0.04% | 12,311 |
| Dec 23, 2025 | 1,404.00 | 1,418.20 | 1,377.00 | 1,382.30 | 1,382.30 | -1.51% | 7,531 |
| Dec 22, 2025 | 1,409.90 | 1,422.00 | 1,395.00 | 1,403.50 | 1,403.50 | -0.29% | 7,721 |
| Dec 19, 2025 | 1,407.70 | 1,416.00 | 1,389.00 | 1,407.60 | 1,407.60 | 0.54% | 9,726 |
| Dec 18, 2025 | 1,459.20 | 1,459.20 | 1,384.10 | 1,400.00 | 1,400.00 | -2.03% | 6,534 |
| Dec 17, 2025 | 1,458.40 | 1,470.00 | 1,416.60 | 1,429.00 | 1,429.00 | -1.03% | 5,120 |
| Dec 16, 2025 | 1,460.00 | 1,490.00 | 1,431.20 | 1,443.90 | 1,443.90 | -2.25% | 7,434 |
| Dec 15, 2025 | 1,462.30 | 1,499.90 | 1,440.10 | 1,477.10 | 1,477.10 | 1.82% | 7,642 |
| Dec 12, 2025 | 1,497.70 | 1,510.00 | 1,422.50 | 1,450.70 | 1,450.70 | -2.65% | 8,748 |
| Dec 11, 2025 | 1,474.60 | 1,501.80 | 1,446.50 | 1,490.20 | 1,490.20 | 1.06% | 9,642 |
| Dec 10, 2025 | 1,493.50 | 1,511.00 | 1,458.00 | 1,474.60 | 1,474.60 | -0.47% | 6,331 |
| Dec 9, 2025 | 1,402.90 | 1,525.00 | 1,402.90 | 1,481.60 | 1,481.60 | 4.02% | 17,135 |
| Dec 8, 2025 | 1,482.00 | 1,509.40 | 1,405.00 | 1,424.30 | 1,424.30 | -3.70% | 15,869 |
| Dec 5, 2025 | 1,501.40 | 1,520.30 | 1,464.10 | 1,479.10 | 1,479.10 | -1.61% | 12,497 |
| Dec 4, 2025 | 1,562.30 | 1,565.80 | 1,495.00 | 1,503.30 | 1,503.30 | -2.33% | 10,894 |
| Dec 3, 2025 | 1,522.00 | 1,563.20 | 1,522.00 | 1,539.20 | 1,539.20 | 0.12% | 5,822 |
| Dec 2, 2025 | 1,587.30 | 1,592.00 | 1,526.10 | 1,537.40 | 1,537.40 | -2.66% | 7,199 |
| Dec 1, 2025 | 1,660.10 | 1,699.00 | 1,556.00 | 1,579.40 | 1,579.40 | -4.38% | 22,235 |
| Nov 28, 2025 | 1,666.10 | 1,666.10 | 1,637.90 | 1,651.80 | 1,651.80 | -0.37% | 5,768 |
| Nov 27, 2025 | 1,640.00 | 1,700.00 | 1,637.00 | 1,657.90 | 1,657.90 | 2.25% | 17,876 |
| Nov 26, 2025 | 1,598.80 | 1,639.90 | 1,594.90 | 1,621.40 | 1,621.40 | 2.23% | 28,754 |
| Nov 25, 2025 | 1,573.30 | 1,629.00 | 1,570.60 | 1,586.10 | 1,586.10 | 1.63% | 8,183 |
| Nov 24, 2025 | 1,601.00 | 1,634.80 | 1,550.00 | 1,560.70 | 1,560.70 | -2.52% | 9,604 |
| Nov 21, 2025 | 1,631.70 | 1,631.70 | 1,590.00 | 1,601.00 | 1,601.00 | -0.90% | 16,419 |
| Nov 20, 2025 | 1,630.00 | 1,662.10 | 1,610.00 | 1,615.60 | 1,615.60 | -0.22% | 13,841 |
| Nov 19, 2025 | 1,711.20 | 1,711.20 | 1,610.00 | 1,619.10 | 1,619.10 | -4.83% | 36,975 |
| Nov 18, 2025 | 1,768.70 | 1,768.70 | 1,689.80 | 1,701.20 | 1,701.20 | -3.05% | 12,313 |
| Nov 17, 2025 | 1,816.10 | 1,817.10 | 1,739.40 | 1,754.70 | 1,754.70 | -3.38% | 10,918 |
| Nov 14, 2025 | 1,800.00 | 1,855.00 | 1,800.00 | 1,816.10 | 1,816.10 | -0.73% | 5,896 |
| Nov 13, 2025 | 1,785.10 | 1,860.20 | 1,750.10 | 1,829.40 | 1,829.40 | 1.56% | 23,896 |
| Nov 12, 2025 | 1,834.60 | 1,840.30 | 1,775.00 | 1,801.30 | 1,801.30 | -0.35% | 5,113 |
| Nov 11, 2025 | 1,814.80 | 1,822.60 | 1,775.40 | 1,807.70 | 1,807.70 | -0.39% | 5,367 |
| Nov 10, 2025 | 1,785.00 | 1,851.10 | 1,780.00 | 1,814.80 | 1,814.80 | 2.53% | 11,083 |