Skip to main content
Network People Services Technologies Limited (NSE:NPST)
India flag India · Delayed Price · Currency is INR
1,055.80
-14.40 (-1.35%)
At close: Mar 6, 2026

NSE:NPST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,057.901,075.601,032.101,055.801,055.80-1.35%20,771
Mar 5, 20261,049.001,080.001,021.801,070.201,070.202.39%21,201
Mar 4, 20261,050.001,076.801,036.701,045.201,045.20-2.88%29,402
Mar 2, 20261,091.001,150.001,058.601,076.201,076.20-7.90%60,414
Feb 27, 20261,146.801,190.301,132.401,168.501,168.502.71%44,282
Feb 26, 20261,146.001,180.001,033.001,137.701,137.70-0.90%184,146
Feb 25, 20261,162.501,171.401,131.101,148.001,148.001.52%33,973
Feb 24, 20261,147.801,148.001,080.001,130.801,130.80-0.69%29,650
Feb 23, 20261,225.001,226.801,133.301,138.701,138.70-6.44%63,553
Feb 20, 20261,182.101,220.001,133.001,217.101,217.103.37%61,296
Feb 19, 20261,190.001,238.501,165.001,177.401,177.40-5.49%24,711
Feb 18, 20261,199.901,258.001,194.301,245.801,245.804.65%55,202
Feb 17, 20261,181.001,215.001,161.301,190.401,190.401.29%64,347
Feb 16, 20261,179.001,248.501,163.601,175.201,175.200.42%48,809
Feb 13, 20261,152.001,270.001,152.001,170.301,170.30-4.92%118,309
Feb 12, 20261,385.001,385.001,215.001,230.801,230.80-11.59%145,377
Feb 11, 20261,432.101,448.701,380.001,392.201,392.20-2.75%45,025
Feb 10, 20261,479.001,494.701,410.101,431.501,431.50-2.26%38,387
Feb 9, 20261,289.901,478.001,272.701,464.601,464.6014.25%136,706
Feb 6, 20261,210.001,359.801,208.601,281.901,281.905.04%77,581
Feb 5, 20261,219.301,235.001,188.101,220.401,220.400.26%7,229
Feb 4, 20261,201.301,255.001,170.101,217.201,217.201.52%20,525
Feb 3, 20261,240.001,240.201,195.001,199.001,199.000.98%10,470
Feb 2, 20261,280.101,280.101,144.501,187.401,187.40-0.90%16,152
Feb 1, 20261,215.001,218.801,185.001,198.201,198.20-0.75%4,429
Jan 30, 20261,210.001,230.201,180.601,207.201,207.20-0.40%12,941
Jan 29, 20261,243.401,269.001,184.801,212.001,212.00-2.04%17,763
Jan 28, 20261,249.801,277.801,214.001,237.301,237.30-0.44%11,209
Jan 27, 20261,306.001,311.101,235.401,242.801,242.80-3.98%13,360
Jan 23, 20261,330.101,345.901,285.001,294.301,294.30-3.51%7,467
Jan 22, 20261,365.901,377.601,300.001,341.401,341.40-0.52%15,757
Jan 21, 20261,400.001,420.501,334.201,348.401,348.40-3.71%21,214
Jan 20, 20261,450.101,450.101,400.001,400.401,400.40-3.54%14,311
Jan 19, 20261,400.001,529.901,382.401,451.801,451.803.93%135,549
Jan 16, 20261,313.001,422.901,310.101,396.901,396.905.32%21,273
Jan 14, 20261,329.601,345.701,305.201,326.301,326.300.26%7,467
Jan 13, 20261,366.401,366.401,287.001,322.901,322.90-2.41%29,626
Jan 12, 20261,399.901,399.901,318.201,355.601,355.60-3.16%16,496
Jan 9, 20261,446.301,450.101,384.501,399.901,399.90-2.43%17,047
Jan 8, 20261,413.401,496.601,413.401,434.801,434.801.86%45,030
Jan 7, 20261,431.801,431.801,394.001,408.601,408.60-0.50%9,069
Jan 6, 20261,409.001,438.001,367.501,415.701,415.701.65%11,399
Jan 5, 20261,415.001,425.001,380.001,392.701,392.70-1.23%11,439
Jan 2, 20261,373.201,421.801,360.201,410.001,410.003.20%10,600
Jan 1, 20261,419.901,419.901,357.101,366.301,366.30-2.28%6,418
Dec 31, 20251,401.001,413.901,375.001,398.201,398.20-0.51%11,844
Dec 30, 20251,480.001,480.001,401.001,405.301,405.30-4.14%17,524
Dec 29, 20251,370.001,514.901,370.001,466.001,466.008.47%144,418
Dec 26, 20251,381.801,409.901,345.301,351.501,351.50-2.19%11,095
Dec 24, 20251,397.601,429.001,370.001,381.801,381.80-0.04%12,311
Dec 23, 20251,404.001,418.201,377.001,382.301,382.30-1.51%7,531
Dec 22, 20251,409.901,422.001,395.001,403.501,403.50-0.29%7,721
Dec 19, 20251,407.701,416.001,389.001,407.601,407.600.54%9,726
Dec 18, 20251,459.201,459.201,384.101,400.001,400.00-2.03%6,534
Dec 17, 20251,458.401,470.001,416.601,429.001,429.00-1.03%5,120
Dec 16, 20251,460.001,490.001,431.201,443.901,443.90-2.25%7,434
Dec 15, 20251,462.301,499.901,440.101,477.101,477.101.82%7,642
Dec 12, 20251,497.701,510.001,422.501,450.701,450.70-2.65%8,748
Dec 11, 20251,474.601,501.801,446.501,490.201,490.201.06%9,642
Dec 10, 20251,493.501,511.001,458.001,474.601,474.60-0.47%6,331
Dec 9, 20251,402.901,525.001,402.901,481.601,481.604.02%17,135
Dec 8, 20251,482.001,509.401,405.001,424.301,424.30-3.70%15,869
Dec 5, 20251,501.401,520.301,464.101,479.101,479.10-1.61%12,497
Dec 4, 20251,562.301,565.801,495.001,503.301,503.30-2.33%10,894
Dec 3, 20251,522.001,563.201,522.001,539.201,539.200.12%5,822
Dec 2, 20251,587.301,592.001,526.101,537.401,537.40-2.66%7,199
Dec 1, 20251,660.101,699.001,556.001,579.401,579.40-4.38%22,235
Nov 28, 20251,666.101,666.101,637.901,651.801,651.80-0.37%5,768
Nov 27, 20251,640.001,700.001,637.001,657.901,657.902.25%17,876
Nov 26, 20251,598.801,639.901,594.901,621.401,621.402.23%28,754
Nov 25, 20251,573.301,629.001,570.601,586.101,586.101.63%8,183
Nov 24, 20251,601.001,634.801,550.001,560.701,560.70-2.52%9,604
Nov 21, 20251,631.701,631.701,590.001,601.001,601.00-0.90%16,419
Nov 20, 20251,630.001,662.101,610.001,615.601,615.60-0.22%13,841
Nov 19, 20251,711.201,711.201,610.001,619.101,619.10-4.83%36,975
Nov 18, 20251,768.701,768.701,689.801,701.201,701.20-3.05%12,313
Nov 17, 20251,816.101,817.101,739.401,754.701,754.70-3.38%10,918
Nov 14, 20251,800.001,855.001,800.001,816.101,816.10-0.73%5,896
Nov 13, 20251,785.101,860.201,750.101,829.401,829.401.56%23,896
Nov 12, 20251,834.601,840.301,775.001,801.301,801.30-0.35%5,113
Nov 11, 20251,814.801,822.601,775.401,807.701,807.70-0.39%5,367
Nov 10, 20251,785.001,851.101,780.001,814.801,814.802.53%11,083
Nov 7, 20251,732.201,774.001,731.001,770.001,770.000.65%5,810
Nov 6, 20251,790.001,790.001,703.101,758.601,758.60-0.20%11,393
Nov 4, 20251,785.001,794.001,738.201,762.101,762.10-0.22%9,048
Nov 3, 20251,884.701,884.701,731.001,766.001,766.00-4.89%30,179
Oct 31, 20251,906.701,906.701,814.501,856.801,856.80-1.65%5,548
Oct 30, 20251,867.101,920.001,851.501,887.901,887.901.16%9,647
Oct 29, 20251,825.001,872.301,777.101,866.201,866.203.85%15,874
Oct 28, 20251,820.101,856.301,760.001,797.001,797.00-1.13%29,879
Oct 27, 20251,900.101,912.401,813.001,817.501,817.50-4.56%27,107
Oct 24, 20251,958.801,979.601,901.601,904.401,904.40-1.87%9,044
Oct 23, 20252,008.002,034.001,930.001,940.701,940.70-2.41%9,864
Oct 21, 20251,901.002,058.001,901.001,988.601,988.602.86%9,473
Oct 20, 20251,905.101,995.001,885.601,933.401,933.402.24%16,003
Oct 17, 20251,882.001,923.001,880.101,891.001,891.00-0.53%7,322
Oct 16, 20251,880.001,918.901,880.001,901.101,901.10-0.27%6,178
Oct 15, 20251,880.001,960.001,880.001,906.301,906.301.05%6,159
Oct 14, 20251,922.201,922.201,875.101,886.501,886.50-0.83%4,637
Oct 13, 20251,885.001,940.001,880.001,902.201,902.200.20%7,129