Network People Services Technologies Limited (NSE:NPST)
India · Delayed Price · Currency is INR 1,544.60
+23.40 (1.54%)
Aug 5, 2026, 3:29 PM IST
NSE:NPST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,535.00 | 1,560.00 | 1,505.60 | 1,539.60 | 1,539.60 | 1.21% | 58,315 |
| Aug 4, 2026 | 1,550.00 | 1,559.00 | 1,500.00 | 1,521.20 | 1,521.20 | -0.12% | 23,141 |
| Aug 3, 2026 | 1,560.00 | 1,560.00 | 1,505.00 | 1,523.00 | 1,523.00 | -0.17% | 25,007 |
| Jul 31, 2026 | 1,527.20 | 1,545.00 | 1,499.10 | 1,525.60 | 1,525.60 | 1.36% | 12,730 |
| Jul 30, 2026 | 1,531.00 | 1,539.00 | 1,500.10 | 1,505.20 | 1,505.20 | -2.60% | 11,842 |
| Jul 29, 2026 | 1,573.40 | 1,573.90 | 1,489.10 | 1,545.40 | 1,545.40 | -0.34% | 20,131 |
| Jul 28, 2026 | 1,557.10 | 1,589.00 | 1,541.60 | 1,550.70 | 1,550.70 | -0.41% | 25,313 |
| Jul 27, 2026 | 1,533.90 | 1,584.00 | 1,510.20 | 1,557.10 | 1,557.10 | 2.49% | 85,342 |
| Jul 24, 2026 | 1,520.00 | 1,548.00 | 1,501.10 | 1,519.20 | 1,519.20 | -0.71% | 23,373 |
| Jul 23, 2026 | 1,540.20 | 1,550.00 | 1,500.00 | 1,530.00 | 1,530.00 | -0.59% | 18,494 |
| Jul 22, 2026 | 1,563.70 | 1,582.60 | 1,518.70 | 1,539.10 | 1,539.10 | -0.46% | 27,526 |
| Jul 21, 2026 | 1,522.60 | 1,564.30 | 1,520.00 | 1,546.20 | 1,546.20 | 1.04% | 35,139 |
| Jul 20, 2026 | 1,595.00 | 1,596.00 | 1,505.10 | 1,530.30 | 1,530.30 | -3.14% | 46,781 |
| Jul 17, 2026 | 1,640.10 | 1,641.00 | 1,551.00 | 1,579.90 | 1,579.90 | -3.30% | 198,397 |
| Jul 16, 2026 | 1,618.20 | 1,666.00 | 1,571.20 | 1,633.80 | 1,633.80 | 2.14% | 53,638 |
| Jul 15, 2026 | 1,569.90 | 1,623.60 | 1,562.40 | 1,599.60 | 1,599.60 | 1.77% | 11,280 |
| Jul 14, 2026 | 1,579.00 | 1,597.80 | 1,539.00 | 1,571.80 | 1,571.80 | -1.43% | 14,304 |
| Jul 13, 2026 | 1,619.70 | 1,645.40 | 1,576.30 | 1,594.60 | 1,594.60 | -1.55% | 34,601 |
| Jul 10, 2026 | 1,648.00 | 1,669.40 | 1,603.30 | 1,619.70 | 1,619.70 | 1.03% | 13,040 |
| Jul 9, 2026 | 1,571.80 | 1,643.60 | 1,556.10 | 1,603.20 | 1,603.20 | 2.00% | 22,023 |
| Jul 8, 2026 | 1,626.00 | 1,638.60 | 1,543.50 | 1,571.80 | 1,571.80 | -4.28% | 30,245 |
| Jul 7, 2026 | 1,662.00 | 1,675.90 | 1,609.60 | 1,642.00 | 1,642.00 | -1.45% | 20,587 |
| Jul 6, 2026 | 1,785.00 | 1,785.00 | 1,642.50 | 1,666.20 | 1,666.20 | -4.46% | 44,133 |
| Jul 3, 2026 | 1,699.00 | 1,774.50 | 1,655.50 | 1,744.00 | 1,744.00 | 2.87% | 53,004 |
| Jul 2, 2026 | 1,629.90 | 1,783.90 | 1,622.40 | 1,695.40 | 1,695.40 | 4.54% | 128,241 |
| Jul 1, 2026 | 1,619.20 | 1,650.00 | 1,604.00 | 1,621.80 | 1,621.80 | 0.20% | 12,090 |
| Jun 30, 2026 | 1,585.00 | 1,639.00 | 1,543.10 | 1,618.60 | 1,618.60 | 2.22% | 22,404 |
| Jun 29, 2026 | 1,608.00 | 1,610.00 | 1,561.50 | 1,583.40 | 1,583.40 | -0.09% | 8,367 |
| Jun 25, 2026 | 1,680.00 | 1,680.00 | 1,564.30 | 1,584.90 | 1,584.90 | -2.80% | 107,776 |
| Jun 24, 2026 | 1,647.60 | 1,690.00 | 1,620.00 | 1,630.50 | 1,630.50 | -0.54% | 14,888 |
| Jun 23, 2026 | 1,623.80 | 1,693.80 | 1,590.00 | 1,639.40 | 1,639.40 | 5.82% | 106,835 |
| Jun 22, 2026 | 1,580.00 | 1,599.00 | 1,512.90 | 1,549.20 | 1,549.20 | -1.45% | 27,172 |
| 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 |