Network People Services Technologies Limited (NSE:NPST)
India
· Delayed Price · Currency is INR 1,207.25
-5.80 (-0.48%)
Apr 29, 2026, 3:29 PM IST
NSE:NPST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 1,115.05 | 1,142.95 | 1,086.05 | 1,132.70 | 1,132.70 | 1.58% | 19,203 |
| Apr 6, 2026 | 1,129.65 | 1,148.00 | 1,090.00 | 1,115.05 | 1,115.05 | -1.29% | 30,533 |
| Apr 2, 2026 | 1,099.00 | 1,139.00 | 1,036.50 | 1,129.65 | 1,129.65 | 1.05% | 57,516 |
| Apr 1, 2026 | 980.00 | 1,151.15 | 975.05 | 1,117.90 | 1,117.90 | 16.53% | 162,644 |
| Mar 30, 2026 | 1,070.00 | 1,072.40 | 951.00 | 959.30 | 959.30 | -10.75% | 104,242 |
| Mar 27, 2026 | 1,140.00 | 1,140.00 | 1,061.50 | 1,074.80 | 1,074.80 | -6.44% | 63,098 |
| Mar 25, 2026 | 1,115.50 | 1,160.00 | 1,055.60 | 1,148.80 | 1,148.80 | 4.93% | 105,701 |
| Mar 24, 2026 | 1,079.90 | 1,149.90 | 1,070.00 | 1,094.80 | 1,094.80 | 3.20% | 81,791 |
| Mar 23, 2026 | 1,107.90 | 1,119.00 | 1,050.00 | 1,060.90 | 1,060.90 | -4.07% | 86,825 |
| Mar 20, 2026 | 1,035.00 | 1,148.00 | 1,032.60 | 1,105.90 | 1,105.90 | 7.10% | 130,311 |
| Mar 19, 2026 | 1,050.00 | 1,070.90 | 1,010.00 | 1,032.60 | 1,032.60 | -4.04% | 44,271 |
| Mar 18, 2026 | 940.00 | 1,096.40 | 940.00 | 1,076.10 | 1,076.10 | 15.35% | 236,413 |
| Mar 17, 2026 | 875.00 | 949.00 | 875.00 | 932.90 | 932.90 | 6.18% | 63,517 |
| Mar 16, 2026 | 898.80 | 898.80 | 846.60 | 878.60 | 878.60 | -1.35% | 45,461 |
| Mar 13, 2026 | 970.00 | 985.00 | 875.50 | 890.60 | 890.60 | -9.57% | 69,666 |
| Mar 12, 2026 | 1,008.20 | 1,013.80 | 978.00 | 984.80 | 984.80 | -2.32% | 34,981 |
| Mar 11, 2026 | 1,020.80 | 1,040.40 | 1,000.00 | 1,008.20 | 1,008.20 | -1.54% | 20,565 |
| Mar 10, 2026 | 1,040.00 | 1,040.00 | 1,011.20 | 1,024.00 | 1,024.00 | 0.35% | 27,643 |
| Mar 9, 2026 | 1,035.00 | 1,055.00 | 1,001.00 | 1,020.40 | 1,020.40 | -3.35% | 14,599 |
| Mar 6, 2026 | 1,057.90 | 1,075.60 | 1,032.10 | 1,055.80 | 1,055.80 | -1.35% | 20,771 |
| Mar 5, 2026 | 1,049.00 | 1,080.00 | 1,021.80 | 1,070.20 | 1,070.20 | 2.39% | 21,201 |
| Mar 4, 2026 | 1,050.00 | 1,076.80 | 1,036.70 | 1,045.20 | 1,045.20 | -2.88% | 29,402 |
| Mar 2, 2026 | 1,091.00 | 1,150.00 | 1,058.60 | 1,076.20 | 1,076.20 | -7.90% | 60,414 |
| Feb 27, 2026 | 1,146.80 | 1,190.30 | 1,132.40 | 1,168.50 | 1,168.50 | 2.71% | 44,282 |
| Feb 26, 2026 | 1,146.00 | 1,180.00 | 1,033.00 | 1,137.70 | 1,137.70 | -0.90% | 184,146 |
| Feb 25, 2026 | 1,162.50 | 1,171.40 | 1,131.10 | 1,148.00 | 1,148.00 | 1.52% | 33,973 |
| Feb 24, 2026 | 1,147.80 | 1,148.00 | 1,080.00 | 1,130.80 | 1,130.80 | -0.69% | 29,650 |
| Feb 23, 2026 | 1,225.00 | 1,226.80 | 1,133.30 | 1,138.70 | 1,138.70 | -6.44% | 63,553 |
| Feb 20, 2026 | 1,182.10 | 1,220.00 | 1,133.00 | 1,217.10 | 1,217.10 | 3.37% | 61,296 |
| Feb 19, 2026 | 1,190.00 | 1,238.50 | 1,165.00 | 1,177.40 | 1,177.40 | -5.49% | 24,711 |
| Feb 18, 2026 | 1,199.90 | 1,258.00 | 1,194.30 | 1,245.80 | 1,245.80 | 4.65% | 55,202 |
| Feb 17, 2026 | 1,181.00 | 1,215.00 | 1,161.30 | 1,190.40 | 1,190.40 | 1.29% | 64,347 |
| Feb 16, 2026 | 1,179.00 | 1,248.50 | 1,163.60 | 1,175.20 | 1,175.20 | 0.42% | 48,809 |
| Feb 13, 2026 | 1,152.00 | 1,270.00 | 1,152.00 | 1,170.30 | 1,170.30 | -4.92% | 118,309 |
| Feb 12, 2026 | 1,385.00 | 1,385.00 | 1,215.00 | 1,230.80 | 1,230.80 | -11.59% | 145,377 |
| Feb 11, 2026 | 1,432.10 | 1,448.70 | 1,380.00 | 1,392.20 | 1,392.20 | -2.75% | 45,025 |
| Feb 10, 2026 | 1,479.00 | 1,494.70 | 1,410.10 | 1,431.50 | 1,431.50 | -2.26% | 38,387 |
| Feb 9, 2026 | 1,289.90 | 1,478.00 | 1,272.70 | 1,464.60 | 1,464.60 | 14.25% | 136,706 |
| Feb 6, 2026 | 1,210.00 | 1,359.80 | 1,208.60 | 1,281.90 | 1,281.90 | 5.04% | 77,581 |
| Feb 5, 2026 | 1,219.30 | 1,235.00 | 1,188.10 | 1,220.40 | 1,220.40 | 0.26% | 7,229 |
| Feb 4, 2026 | 1,201.30 | 1,255.00 | 1,170.10 | 1,217.20 | 1,217.20 | 1.52% | 20,525 |
| Feb 3, 2026 | 1,240.00 | 1,240.20 | 1,195.00 | 1,199.00 | 1,199.00 | 0.98% | 10,470 |
| Feb 2, 2026 | 1,280.10 | 1,280.10 | 1,144.50 | 1,187.40 | 1,187.40 | -0.90% | 16,152 |
| Feb 1, 2026 | 1,215.00 | 1,218.80 | 1,185.00 | 1,198.20 | 1,198.20 | -0.75% | 4,429 |
| Jan 30, 2026 | 1,210.00 | 1,230.20 | 1,180.60 | 1,207.20 | 1,207.20 | -0.40% | 12,941 |
| Jan 29, 2026 | 1,243.40 | 1,269.00 | 1,184.80 | 1,212.00 | 1,212.00 | -2.04% | 17,763 |
| Jan 28, 2026 | 1,249.80 | 1,277.80 | 1,214.00 | 1,237.30 | 1,237.30 | -0.44% | 11,209 |
| Jan 27, 2026 | 1,306.00 | 1,311.10 | 1,235.40 | 1,242.80 | 1,242.80 | -3.98% | 13,360 |
| Jan 23, 2026 | 1,330.10 | 1,345.90 | 1,285.00 | 1,294.30 | 1,294.30 | -3.51% | 7,467 |
| Jan 22, 2026 | 1,365.90 | 1,377.60 | 1,300.00 | 1,341.40 | 1,341.40 | -0.52% | 15,757 |
| Jan 21, 2026 | 1,400.00 | 1,420.50 | 1,334.20 | 1,348.40 | 1,348.40 | -3.71% | 21,214 |
| Jan 20, 2026 | 1,450.10 | 1,450.10 | 1,400.00 | 1,400.40 | 1,400.40 | -3.54% | 14,311 |
| Jan 19, 2026 | 1,400.00 | 1,529.90 | 1,382.40 | 1,451.80 | 1,451.80 | 3.93% | 135,549 |
| Jan 16, 2026 | 1,313.00 | 1,422.90 | 1,310.10 | 1,396.90 | 1,396.90 | 5.32% | 21,273 |
| Jan 14, 2026 | 1,329.60 | 1,345.70 | 1,305.20 | 1,326.30 | 1,326.30 | 0.26% | 7,467 |
| Jan 13, 2026 | 1,366.40 | 1,366.40 | 1,287.00 | 1,322.90 | 1,322.90 | -2.41% | 29,626 |
| Jan 12, 2026 | 1,399.90 | 1,399.90 | 1,318.20 | 1,355.60 | 1,355.60 | -3.16% | 16,496 |
| Jan 9, 2026 | 1,446.30 | 1,450.10 | 1,384.50 | 1,399.90 | 1,399.90 | -2.43% | 17,047 |
| Jan 8, 2026 | 1,413.40 | 1,496.60 | 1,413.40 | 1,434.80 | 1,434.80 | 1.86% | 45,030 |
| Jan 7, 2026 | 1,431.80 | 1,431.80 | 1,394.00 | 1,408.60 | 1,408.60 | -0.50% | 9,069 |
| Jan 6, 2026 | 1,409.00 | 1,438.00 | 1,367.50 | 1,415.70 | 1,415.70 | 1.65% | 11,399 |
| Jan 5, 2026 | 1,415.00 | 1,425.00 | 1,380.00 | 1,392.70 | 1,392.70 | -1.23% | 11,439 |
| Jan 2, 2026 | 1,373.20 | 1,421.80 | 1,360.20 | 1,410.00 | 1,410.00 | 3.20% | 10,600 |
| Jan 1, 2026 | 1,419.90 | 1,419.90 | 1,357.10 | 1,366.30 | 1,366.30 | -2.28% | 6,418 |
| Dec 31, 2025 | 1,401.00 | 1,413.90 | 1,375.00 | 1,398.20 | 1,398.20 | -0.51% | 11,844 |
| Dec 30, 2025 | 1,480.00 | 1,480.00 | 1,401.00 | 1,405.30 | 1,405.30 | -4.14% | 17,524 |
| Dec 29, 2025 | 1,370.00 | 1,514.90 | 1,370.00 | 1,466.00 | 1,466.00 | 8.47% | 144,418 |
| Dec 26, 2025 | 1,381.80 | 1,409.90 | 1,345.30 | 1,351.50 | 1,351.50 | -2.19% | 11,095 |
| Dec 24, 2025 | 1,397.60 | 1,429.00 | 1,370.00 | 1,381.80 | 1,381.80 | -0.04% | 12,311 |
| Dec 23, 2025 | 1,404.00 | 1,418.20 | 1,377.00 | 1,382.30 | 1,382.30 | -1.51% | 7,531 |
| Dec 22, 2025 | 1,409.90 | 1,422.00 | 1,395.00 | 1,403.50 | 1,403.50 | -0.29% | 7,721 |
| Dec 19, 2025 | 1,407.70 | 1,416.00 | 1,389.00 | 1,407.60 | 1,407.60 | 0.54% | 9,726 |
| Dec 18, 2025 | 1,459.20 | 1,459.20 | 1,384.10 | 1,400.00 | 1,400.00 | -2.03% | 6,534 |
| Dec 17, 2025 | 1,458.40 | 1,470.00 | 1,416.60 | 1,429.00 | 1,429.00 | -1.03% | 5,120 |
| Dec 16, 2025 | 1,460.00 | 1,490.00 | 1,431.20 | 1,443.90 | 1,443.90 | -2.25% | 7,434 |
| Dec 15, 2025 | 1,462.30 | 1,499.90 | 1,440.10 | 1,477.10 | 1,477.10 | 1.82% | 7,642 |
| Dec 12, 2025 | 1,497.70 | 1,510.00 | 1,422.50 | 1,450.70 | 1,450.70 | -2.65% | 8,748 |
| Dec 11, 2025 | 1,474.60 | 1,501.80 | 1,446.50 | 1,490.20 | 1,490.20 | 1.06% | 9,642 |
| Dec 10, 2025 | 1,493.50 | 1,511.00 | 1,458.00 | 1,474.60 | 1,474.60 | -0.47% | 6,331 |
| Dec 9, 2025 | 1,402.90 | 1,525.00 | 1,402.90 | 1,481.60 | 1,481.60 | 4.02% | 17,135 |
| Dec 8, 2025 | 1,482.00 | 1,509.40 | 1,405.00 | 1,424.30 | 1,424.30 | -3.70% | 15,869 |
| Dec 5, 2025 | 1,501.40 | 1,520.30 | 1,464.10 | 1,479.10 | 1,479.10 | -1.61% | 12,497 |
| Dec 4, 2025 | 1,562.30 | 1,565.80 | 1,495.00 | 1,503.30 | 1,503.30 | -2.33% | 10,894 |
| Dec 3, 2025 | 1,522.00 | 1,563.20 | 1,522.00 | 1,539.20 | 1,539.20 | 0.12% | 5,822 |
| Dec 2, 2025 | 1,587.30 | 1,592.00 | 1,526.10 | 1,537.40 | 1,537.40 | -2.66% | 7,199 |