Network People Services Technologies Limited (NSE:NPST)
India · Delayed Price · Currency is INR 1,572.00
-32.00 (-2.00%)
Jun 19, 2026, 3:30 PM IST
NSE:NPST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,611.40 | 1,633.90 | 1,537.70 | 1,572.00 | 1,572.00 | -2.00% | 20,884 |
| Jun 18, 2026 | 1,632.10 | 1,632.10 | 1,576.00 | 1,604.00 | 1,604.00 | -1.23% | 17,694 |
| Jun 17, 2026 | 1,560.90 | 1,632.90 | 1,560.90 | 1,623.90 | 1,623.90 | 4.33% | 20,053 |
| Jun 16, 2026 | 1,669.80 | 1,669.80 | 1,550.00 | 1,556.50 | 1,556.50 | -5.86% | 36,259 |
| Jun 15, 2026 | 1,697.90 | 1,700.00 | 1,644.10 | 1,653.40 | 1,653.40 | 0.36% | 36,228 |
| Jun 12, 2026 | 1,644.00 | 1,689.00 | 1,588.20 | 1,647.50 | 1,647.50 | 7.61% | 91,349 |
| Jun 11, 2026 | 1,650.70 | 1,679.80 | 1,525.00 | 1,531.00 | 1,531.00 | -7.25% | 58,308 |
| Jun 10, 2026 | 1,576.70 | 1,670.70 | 1,576.70 | 1,650.70 | 1,650.70 | 4.95% | 79,294 |
| Jun 9, 2026 | 1,468.30 | 1,598.00 | 1,455.40 | 1,572.80 | 1,572.80 | 7.12% | 103,888 |
| Jun 8, 2026 | 1,402.00 | 1,490.00 | 1,395.10 | 1,468.30 | 1,468.30 | 1.80% | 36,603 |
| Jun 5, 2026 | 1,434.00 | 1,490.00 | 1,408.10 | 1,442.40 | 1,442.40 | 0.97% | 54,838 |
| Jun 4, 2026 | 1,400.00 | 1,478.40 | 1,385.00 | 1,428.60 | 1,428.60 | 2.79% | 104,574 |
| Jun 3, 2026 | 1,351.30 | 1,408.00 | 1,301.30 | 1,389.80 | 1,389.80 | 4.39% | 97,384 |
| Jun 2, 2026 | 1,175.00 | 1,385.00 | 1,160.00 | 1,331.30 | 1,331.30 | 10.67% | 343,147 |
| Jun 1, 2026 | 1,200.00 | 1,245.50 | 1,150.40 | 1,203.00 | 1,203.00 | 4.13% | 98,356 |
| May 29, 2026 | 1,025.00 | 1,200.90 | 932.80 | 1,155.30 | 1,155.30 | 12.43% | 285,957 |
| May 27, 2026 | 1,040.70 | 1,061.40 | 1,020.00 | 1,027.60 | 1,027.60 | -3.39% | 30,613 |
| May 26, 2026 | 1,038.90 | 1,112.80 | 1,028.80 | 1,063.70 | 1,063.70 | 3.15% | 38,817 |
| May 25, 2026 | 1,040.20 | 1,050.00 | 1,017.60 | 1,031.20 | 1,031.20 | 0.92% | 10,409 |
| May 22, 2026 | 1,034.60 | 1,059.00 | 990.90 | 1,021.80 | 1,021.80 | -1.36% | 20,702 |
| May 21, 2026 | 1,058.10 | 1,080.40 | 1,015.10 | 1,035.90 | 1,035.90 | -2.26% | 12,130 |
| May 20, 2026 | 1,031.10 | 1,075.00 | 1,004.00 | 1,059.80 | 1,059.80 | 1.61% | 17,712 |
| May 19, 2026 | 1,025.50 | 1,061.70 | 1,023.30 | 1,043.00 | 1,043.00 | 2.60% | 8,468 |
| May 18, 2026 | 1,053.70 | 1,058.30 | 1,001.00 | 1,016.60 | 1,016.60 | -3.29% | 37,260 |
| May 15, 2026 | 1,050.00 | 1,082.90 | 1,011.50 | 1,051.20 | 1,051.20 | 1.07% | 43,553 |
| May 14, 2026 | 1,102.60 | 1,114.80 | 1,024.80 | 1,040.10 | 1,040.10 | -4.25% | 58,075 |
| May 13, 2026 | 1,145.40 | 1,145.40 | 1,080.10 | 1,086.30 | 1,086.30 | -3.74% | 27,074 |
| May 12, 2026 | 1,198.10 | 1,210.60 | 1,118.00 | 1,128.50 | 1,128.50 | -6.77% | 24,981 |
| May 11, 2026 | 1,245.00 | 1,253.50 | 1,186.20 | 1,210.50 | 1,210.50 | -2.72% | 21,596 |
| May 8, 2026 | 1,235.50 | 1,259.40 | 1,230.10 | 1,244.30 | 1,244.30 | 0.71% | 7,960 |
| May 7, 2026 | 1,255.70 | 1,255.70 | 1,229.20 | 1,235.50 | 1,235.50 | -0.02% | 9,319 |
| May 6, 2026 | 1,255.00 | 1,268.40 | 1,221.20 | 1,235.70 | 1,235.70 | -0.44% | 8,710 |
| May 5, 2026 | 1,276.00 | 1,279.80 | 1,234.00 | 1,241.20 | 1,241.20 | -2.24% | 8,805 |
| May 4, 2026 | 1,211.80 | 1,298.30 | 1,195.30 | 1,269.60 | 1,269.60 | 6.43% | 33,612 |
| Apr 30, 2026 | 1,210.05 | 1,220.00 | 1,155.00 | 1,192.85 | 1,192.85 | -1.19% | 10,542 |
| Apr 29, 2026 | 1,229.95 | 1,251.95 | 1,200.00 | 1,207.25 | 1,207.25 | -0.48% | 10,137 |
| Apr 28, 2026 | 1,208.45 | 1,235.05 | 1,185.00 | 1,213.05 | 1,213.05 | 0.79% | 15,985 |
| Apr 27, 2026 | 1,222.95 | 1,255.00 | 1,192.20 | 1,203.60 | 1,203.60 | -0.74% | 6,995 |
| Apr 24, 2026 | 1,237.80 | 1,237.80 | 1,200.70 | 1,212.60 | 1,212.60 | -0.57% | 7,171 |
| Apr 23, 2026 | 1,232.50 | 1,251.40 | 1,202.25 | 1,219.50 | 1,219.50 | - | 16,523 |
| Apr 22, 2026 | 1,275.00 | 1,275.00 | 1,215.50 | 1,219.50 | 1,219.50 | -3.62% | 19,157 |
| Apr 21, 2026 | 1,286.00 | 1,291.20 | 1,254.10 | 1,265.35 | 1,265.35 | -0.09% | 12,399 |
| Apr 20, 2026 | 1,270.00 | 1,290.00 | 1,255.05 | 1,266.55 | 1,266.55 | -0.61% | 11,288 |
| Apr 17, 2026 | 1,279.60 | 1,300.00 | 1,237.95 | 1,274.35 | 1,274.35 | 2.17% | 28,988 |
| Apr 16, 2026 | 1,260.30 | 1,288.00 | 1,240.00 | 1,247.30 | 1,247.30 | -1.02% | 15,527 |
| Apr 15, 2026 | 1,284.00 | 1,315.00 | 1,240.80 | 1,260.20 | 1,260.20 | 2.86% | 27,392 |
| Apr 13, 2026 | 1,220.05 | 1,246.40 | 1,192.55 | 1,225.20 | 1,225.20 | -1.67% | 16,181 |
| Apr 10, 2026 | 1,259.00 | 1,269.00 | 1,234.55 | 1,246.00 | 1,246.00 | -1.20% | 27,444 |
| Apr 9, 2026 | 1,245.00 | 1,299.55 | 1,224.00 | 1,261.10 | 1,261.10 | 2.71% | 59,710 |
| Apr 8, 2026 | 1,159.20 | 1,249.00 | 1,150.05 | 1,227.85 | 1,227.85 | 8.40% | 52,695 |