Network People Services Technologies Limited (NSE:NPST)
India · Delayed Price · Currency is INR 1,699.00
+59.50 (3.63%)
Oct 27, 2026, 3:29 PM IST
NSE:NPST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1,640.00 | 1,722.40 | 1,640.00 | 1,699.00 | 1,699.00 | 3.63% | 27,005 |
| Oct 26, 2026 | 1,635.00 | 1,672.50 | 1,596.70 | 1,639.50 | 1,639.50 | -0.53% | 26,795 |
| Oct 23, 2026 | 1,683.30 | 1,685.10 | 1,527.40 | 1,648.30 | 1,648.30 | -1.49% | 61,142 |
| Oct 22, 2026 | 1,707.30 | 1,745.90 | 1,658.90 | 1,673.20 | 1,673.20 | -2.00% | 14,566 |
| Oct 21, 2026 | 1,785.10 | 1,818.60 | 1,690.10 | 1,707.30 | 1,707.30 | -3.88% | 32,914 |
| Oct 19, 2026 | 1,842.90 | 1,842.90 | 1,757.30 | 1,776.20 | 1,776.20 | -3.66% | 35,590 |
| Oct 16, 2026 | 1,828.80 | 1,874.80 | 1,802.00 | 1,843.60 | 1,843.60 | 1.08% | 49,122 |
| Oct 15, 2026 | 1,811.10 | 1,845.90 | 1,793.80 | 1,823.90 | 1,823.90 | -0.39% | 20,600 |
| Oct 14, 2026 | 1,840.00 | 1,854.80 | 1,796.40 | 1,831.00 | 1,831.00 | -0.04% | 30,039 |
| Oct 13, 2026 | 1,791.80 | 1,850.50 | 1,752.10 | 1,831.70 | 1,831.70 | 2.22% | 39,668 |
| Oct 12, 2026 | 1,773.90 | 1,815.50 | 1,753.00 | 1,791.90 | 1,791.90 | 2.27% | 30,828 |
| Oct 9, 2026 | 1,790.40 | 1,806.80 | 1,692.40 | 1,752.20 | 1,752.20 | -2.12% | 82,674 |
| Oct 8, 2026 | 1,867.20 | 1,867.20 | 1,774.00 | 1,790.20 | 1,790.20 | -3.49% | 64,718 |
| Oct 7, 2026 | 1,846.00 | 1,903.60 | 1,821.00 | 1,854.90 | 1,854.90 | 1.06% | 107,305 |
| 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 |