Network People Services Technologies Limited (NSE:NPST)
India · Delayed Price · Currency is INR 1,849.00
+13.50 (0.74%)
Oct 7, 2026, 10:44 AM IST
NSE:NPST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,846.00 | 1,883.90 | 1,821.00 | 1,849.00 | 1,849.00 | 0.74% | 11,338 |
| Oct 6, 2026 | 1,848.00 | 1,865.90 | 1,800.00 | 1,835.50 | 1,835.50 | 0.11% | 67,123 |
| Oct 5, 2026 | 1,766.50 | 1,850.00 | 1,761.60 | 1,833.50 | 1,833.50 | 3.79% | 70,247 |
| Oct 1, 2026 | 1,760.00 | 1,789.00 | 1,694.20 | 1,766.50 | 1,766.50 | 0.10% | 65,044 |
| Sep 30, 2026 | 1,663.50 | 1,800.00 | 1,641.00 | 1,764.80 | 1,764.80 | 6.76% | 117,252 |
| Sep 29, 2026 | 1,634.40 | 1,662.60 | 1,524.00 | 1,653.00 | 1,653.00 | 1.10% | 122,885 |
| Sep 28, 2026 | 1,812.60 | 1,813.00 | 1,625.10 | 1,635.00 | 1,635.00 | -8.98% | 110,142 |
| Sep 25, 2026 | 1,799.00 | 1,823.70 | 1,751.60 | 1,796.30 | 1,796.30 | 0.79% | 39,440 |
| Sep 24, 2026 | 1,835.40 | 1,852.20 | 1,775.00 | 1,782.30 | 1,782.30 | -3.38% | 54,106 |
| Sep 23, 2026 | 1,905.30 | 1,905.30 | 1,837.60 | 1,844.70 | 1,844.70 | -2.33% | 46,146 |
| Sep 22, 2026 | 1,792.50 | 1,930.00 | 1,792.50 | 1,888.80 | 1,888.80 | 5.54% | 163,372 |
| Sep 21, 2026 | 1,820.00 | 1,841.80 | 1,770.00 | 1,789.60 | 1,789.60 | -2.13% | 67,676 |
| Sep 18, 2026 | 1,857.10 | 1,899.50 | 1,803.10 | 1,828.50 | 1,828.50 | -1.32% | 139,085 |
| Sep 17, 2026 | 1,855.00 | 1,920.00 | 1,823.40 | 1,854.90 | 1,852.90 | 1.11% | 460,726 |
| Sep 16, 2026 | 1,730.00 | 1,934.00 | 1,673.50 | 1,834.60 | 1,832.62 | 11.90% | 3,028,115 |
| Sep 15, 2026 | 1,698.90 | 1,700.00 | 1,630.00 | 1,639.50 | 1,637.73 | -2.76% | 27,585 |
| Sep 11, 2026 | 1,720.00 | 1,723.10 | 1,663.40 | 1,686.10 | 1,684.28 | -1.89% | 20,477 |
| Sep 10, 2026 | 1,680.50 | 1,742.00 | 1,664.10 | 1,718.50 | 1,716.65 | 2.26% | 25,134 |
| Sep 9, 2026 | 1,743.40 | 1,745.00 | 1,621.00 | 1,680.50 | 1,678.69 | -2.10% | 71,432 |
| Sep 8, 2026 | 1,748.30 | 1,753.50 | 1,692.20 | 1,716.50 | 1,714.65 | -1.37% | 22,167 |
| Sep 7, 2026 | 1,713.80 | 1,746.80 | 1,691.20 | 1,740.40 | 1,738.52 | 1.26% | 38,352 |
| Sep 4, 2026 | 1,720.90 | 1,775.00 | 1,705.00 | 1,718.80 | 1,716.95 | 0.02% | 56,393 |
| Sep 3, 2026 | 1,700.00 | 1,730.00 | 1,666.50 | 1,718.40 | 1,716.55 | 1.68% | 80,429 |
| Sep 2, 2026 | 1,655.60 | 1,753.00 | 1,642.50 | 1,690.00 | 1,688.18 | 2.08% | 79,415 |
| Sep 1, 2026 | 1,670.60 | 1,710.00 | 1,635.20 | 1,655.60 | 1,653.81 | -0.90% | 35,959 |
| Aug 31, 2026 | 1,715.20 | 1,715.50 | 1,651.10 | 1,670.60 | 1,668.80 | -1.79% | 19,622 |
| Aug 28, 2026 | 1,645.00 | 1,746.90 | 1,629.20 | 1,701.10 | 1,699.27 | 3.80% | 61,681 |
| Aug 27, 2026 | 1,660.20 | 1,690.00 | 1,625.30 | 1,638.80 | 1,637.03 | -1.29% | 20,285 |
| Aug 26, 2026 | 1,628.10 | 1,764.80 | 1,615.30 | 1,660.20 | 1,658.41 | 3.25% | 297,644 |
| Aug 25, 2026 | 1,561.80 | 1,638.70 | 1,561.80 | 1,608.00 | 1,606.27 | 2.96% | 29,517 |
| Aug 24, 2026 | 1,588.50 | 1,600.00 | 1,545.60 | 1,561.80 | 1,560.12 | -1.68% | 32,088 |
| Aug 21, 2026 | 1,607.40 | 1,615.00 | 1,581.00 | 1,588.50 | 1,586.79 | -1.15% | 8,572 |
| Aug 20, 2026 | 1,582.50 | 1,630.40 | 1,582.50 | 1,606.90 | 1,605.17 | 0.80% | 19,960 |
| Aug 19, 2026 | 1,615.90 | 1,615.90 | 1,554.60 | 1,594.20 | 1,592.48 | 0.20% | 20,234 |
| Aug 18, 2026 | 1,638.00 | 1,638.00 | 1,540.80 | 1,591.00 | 1,589.28 | -1.96% | 39,454 |
| Aug 17, 2026 | 1,602.70 | 1,679.00 | 1,550.00 | 1,622.80 | 1,621.05 | 2.31% | 57,087 |
| Aug 14, 2026 | 1,648.00 | 1,670.00 | 1,572.00 | 1,586.20 | 1,584.49 | -3.01% | 35,535 |
| Aug 13, 2026 | 1,567.40 | 1,686.90 | 1,530.10 | 1,635.50 | 1,633.74 | 6.39% | 152,470 |
| Aug 12, 2026 | 1,435.00 | 1,575.00 | 1,416.30 | 1,537.20 | 1,535.54 | 0.14% | 74,068 |
| Aug 11, 2026 | 1,569.90 | 1,600.00 | 1,520.10 | 1,535.10 | 1,533.44 | -1.90% | 35,238 |
| Aug 10, 2026 | 1,518.00 | 1,616.00 | 1,484.60 | 1,564.90 | 1,563.21 | 3.95% | 109,687 |
| Aug 7, 2026 | 1,518.60 | 1,525.00 | 1,492.00 | 1,505.40 | 1,503.78 | -0.37% | 14,118 |
| Aug 6, 2026 | 1,533.50 | 1,543.80 | 1,506.00 | 1,511.00 | 1,509.37 | -1.86% | 12,218 |
| Aug 5, 2026 | 1,535.00 | 1,560.00 | 1,505.60 | 1,539.60 | 1,537.94 | 1.21% | 58,315 |
| Aug 4, 2026 | 1,550.00 | 1,559.00 | 1,500.00 | 1,521.20 | 1,519.56 | -0.12% | 23,141 |
| Aug 3, 2026 | 1,560.00 | 1,560.00 | 1,505.00 | 1,523.00 | 1,521.36 | -0.17% | 25,007 |
| Jul 31, 2026 | 1,527.20 | 1,545.00 | 1,499.10 | 1,525.60 | 1,523.96 | 1.36% | 12,730 |
| Jul 30, 2026 | 1,531.00 | 1,539.00 | 1,500.10 | 1,505.20 | 1,503.58 | -2.60% | 11,842 |
| Jul 29, 2026 | 1,573.40 | 1,573.90 | 1,489.10 | 1,545.40 | 1,543.73 | -0.34% | 20,131 |
| Jul 28, 2026 | 1,557.10 | 1,589.00 | 1,541.60 | 1,550.70 | 1,549.03 | -0.41% | 25,313 |