Network People Services Technologies Limited NPST
NSE · India · Technology Services
INR 1,766.50+1.70 (+0.10%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,764.80 | +6.76% | INR 1,663.50 | INR 1,800.00 | INR 1,641.00 | 117.25K |
| 2026-09-29 | INR 1,653.00 | +1.10% | INR 1,634.40 | INR 1,662.60 | INR 1,524.00 | 122.89K |
| 2026-09-28 | INR 1,635.00 | -8.98% | INR 1,812.60 | INR 1,813.00 | INR 1,625.10 | 110.14K |
| 2026-09-25 | INR 1,796.30 | +0.79% | INR 1,799.00 | INR 1,823.70 | INR 1,751.60 | 39.44K |
| 2026-09-24 | INR 1,782.30 | -3.38% | INR 1,835.40 | INR 1,852.20 | INR 1,775.00 | 54.11K |
| 2026-09-23 | INR 1,844.70 | -2.33% | INR 1,905.30 | INR 1,905.30 | INR 1,837.60 | 46.15K |
| 2026-09-22 | INR 1,888.80 | +5.54% | INR 1,792.50 | INR 1,930.00 | INR 1,792.50 | 163.37K |
| 2026-09-21 | INR 1,789.60 | -2.13% | INR 1,820.00 | INR 1,841.80 | INR 1,770.00 | 67.68K |
| 2026-09-18 | INR 1,828.50 | -1.42% | INR 1,857.10 | INR 1,899.50 | INR 1,803.10 | 139.09K |
| 2026-09-17 | INR 1,854.90 | +1.11% | INR 1,855.00 | INR 1,920.00 | INR 1,823.40 | 460.73K |
| 2026-09-16 | INR 1,834.60 | +11.90% | INR 1,730.00 | INR 1,934.00 | INR 1,673.50 | 3.03M |
| 2026-09-15 | INR 1,639.50 | -2.76% | INR 1,698.90 | INR 1,700.00 | INR 1,630.00 | 27.59K |
| 2026-09-14 | INR 1,686.10 | 0.00% | INR 1,686.10 | INR 1,686.10 | INR 1,686.10 | 0 |
| 2026-09-11 | INR 1,686.10 | -1.89% | INR 1,720.00 | INR 1,723.10 | INR 1,663.40 | 20.48K |
| 2026-09-10 | INR 1,718.50 | +2.26% | INR 1,680.50 | INR 1,742.00 | INR 1,664.10 | 25.13K |
| 2026-09-09 | INR 1,680.50 | -2.10% | INR 1,743.40 | INR 1,745.00 | INR 1,621.00 | 71.43K |
| 2026-09-08 | INR 1,716.50 | -1.37% | INR 1,748.30 | INR 1,753.50 | INR 1,692.20 | 22.17K |
| 2026-09-07 | INR 1,740.40 | +1.26% | INR 1,713.80 | INR 1,746.80 | INR 1,691.20 | 38.35K |
| 2026-09-04 | INR 1,718.80 | +0.02% | INR 1,720.90 | INR 1,775.00 | INR 1,705.00 | 56.39K |
| 2026-09-03 | INR 1,718.40 | +1.68% | INR 1,700.00 | INR 1,730.00 | INR 1,666.50 | 80.43K |
| 2026-09-02 | INR 1,690.00 | +2.08% | INR 1,655.60 | INR 1,753.00 | INR 1,642.50 | 79.42K |
| 2026-09-01 | INR 1,655.60 | -0.90% | INR 1,670.60 | INR 1,710.00 | INR 1,635.20 | 35.96K |
| 2026-08-31 | INR 1,670.60 | -1.79% | INR 1,715.20 | INR 1,715.50 | INR 1,651.10 | 19.62K |
| 2026-08-28 | INR 1,701.10 | +3.80% | INR 1,645.00 | INR 1,746.90 | INR 1,629.20 | 61.68K |
| 2026-08-27 | INR 1,638.80 | -1.29% | INR 1,660.20 | INR 1,690.00 | INR 1,625.30 | 20.29K |
| 2026-08-26 | INR 1,660.20 | +3.25% | INR 1,628.10 | INR 1,764.80 | INR 1,615.30 | 297.64K |
| 2026-08-25 | INR 1,608.00 | +2.96% | INR 1,561.80 | INR 1,638.70 | INR 1,561.80 | 29.52K |
| 2026-08-24 | INR 1,561.80 | -1.68% | INR 1,588.50 | INR 1,600.00 | INR 1,545.60 | 32.09K |
| 2026-08-21 | INR 1,588.50 | -1.15% | INR 1,607.40 | INR 1,615.00 | INR 1,581.00 | 8.57K |
| 2026-08-20 | INR 1,606.90 | +0.80% | INR 1,582.50 | INR 1,630.40 | INR 1,582.50 | 19.96K |
| 2026-08-19 | INR 1,594.20 | +0.20% | INR 1,615.90 | INR 1,615.90 | INR 1,554.60 | 20.23K |
| 2026-08-18 | INR 1,591.00 | -1.96% | INR 1,638.00 | INR 1,638.00 | INR 1,540.80 | 39.45K |
| 2026-08-17 | INR 1,622.80 | +2.31% | INR 1,602.70 | INR 1,679.00 | INR 1,550.00 | 57.09K |
| 2026-08-14 | INR 1,586.20 | -3.01% | INR 1,648.00 | INR 1,670.00 | INR 1,572.00 | 35.54K |
| 2026-08-13 | INR 1,635.50 | +6.39% | INR 1,567.40 | INR 1,686.90 | INR 1,530.10 | 152.47K |
| 2026-08-12 | INR 1,537.20 | +0.14% | INR 1,435.00 | INR 1,575.00 | INR 1,416.30 | 74.07K |
| 2026-08-11 | INR 1,535.10 | -1.90% | INR 1,569.90 | INR 1,600.00 | INR 1,520.10 | 35.24K |
| 2026-08-10 | INR 1,564.90 | +3.95% | INR 1,518.00 | INR 1,616.00 | INR 1,484.60 | 109.69K |
| 2026-08-07 | INR 1,505.40 | -0.37% | INR 1,518.60 | INR 1,525.00 | INR 1,492.00 | 14.12K |
| 2026-08-06 | INR 1,511.00 | -1.86% | INR 1,533.50 | INR 1,543.80 | INR 1,506.00 | 12.22K |
| 2026-08-05 | INR 1,539.60 | +1.21% | INR 1,535.00 | INR 1,560.00 | INR 1,505.60 | 58.32K |
| 2026-08-04 | INR 1,521.20 | -0.12% | INR 1,550.00 | INR 1,559.00 | INR 1,500.00 | 23.14K |
| 2026-08-03 | INR 1,523.00 | -0.17% | INR 1,560.00 | INR 1,560.00 | INR 1,505.00 | 25.01K |
| 2026-07-31 | INR 1,525.60 | +1.36% | INR 1,527.20 | INR 1,545.00 | INR 1,499.10 | 12.73K |
| 2026-07-30 | INR 1,505.20 | -2.60% | INR 1,531.00 | INR 1,539.00 | INR 1,500.10 | 11.84K |
| 2026-07-29 | INR 1,545.40 | -0.34% | INR 1,573.40 | INR 1,573.90 | INR 1,489.10 | 20.13K |
| 2026-07-28 | INR 1,550.70 | -0.41% | INR 1,557.10 | INR 1,589.00 | INR 1,541.60 | 25.31K |
| 2026-07-27 | INR 1,557.10 | +2.49% | INR 1,533.90 | INR 1,584.00 | INR 1,510.20 | 85.34K |
| 2026-07-24 | INR 1,519.20 | -0.71% | INR 1,520.00 | INR 1,548.00 | INR 1,501.10 | 23.37K |
| 2026-07-23 | INR 1,530.00 | -0.59% | INR 1,540.20 | INR 1,550.00 | INR 1,500.00 | 18.49K |
| 2026-07-22 | INR 1,539.10 | -0.46% | INR 1,563.70 | INR 1,582.60 | INR 1,518.70 | 27.53K |
| 2026-07-21 | INR 1,546.20 | +1.04% | INR 1,522.60 | INR 1,564.30 | INR 1,520.00 | 35.14K |
| 2026-07-20 | INR 1,530.30 | -3.14% | INR 1,595.00 | INR 1,596.00 | INR 1,505.10 | 46.78K |
| 2026-07-17 | INR 1,579.90 | -3.30% | INR 1,640.10 | INR 1,641.00 | INR 1,551.00 | 198.40K |
| 2026-07-16 | INR 1,633.80 | +2.14% | INR 1,618.20 | INR 1,666.00 | INR 1,571.20 | 53.64K |
| 2026-07-15 | INR 1,599.60 | +1.77% | INR 1,569.90 | INR 1,623.60 | INR 1,562.40 | 11.28K |
| 2026-07-14 | INR 1,571.80 | -1.43% | INR 1,579.00 | INR 1,597.80 | INR 1,539.00 | 14.30K |
| 2026-07-13 | INR 1,594.60 | -1.55% | INR 1,619.70 | INR 1,645.40 | INR 1,576.30 | 34.60K |
| 2026-07-10 | INR 1,619.70 | +1.03% | INR 1,648.00 | INR 1,669.40 | INR 1,603.30 | 13.04K |
| 2026-07-09 | INR 1,603.20 | +2.00% | INR 1,571.80 | INR 1,643.60 | INR 1,556.10 | 22.02K |
| 2026-07-08 | INR 1,571.80 | -4.28% | INR 1,626.00 | INR 1,638.60 | INR 1,543.50 | 30.25K |
| 2026-07-07 | INR 1,642.00 | -1.45% | INR 1,662.00 | INR 1,675.90 | INR 1,609.60 | 20.59K |
| 2026-07-06 | INR 1,666.20 | -4.46% | INR 1,785.00 | INR 1,785.00 | INR 1,642.50 | 44.13K |
| 2026-07-03 | INR 1,744.00 | +2.87% | INR 1,699.00 | INR 1,774.50 | INR 1,655.50 | 53.00K |
| 2026-07-02 | INR 1,695.40 | +4.54% | INR 1,629.90 | INR 1,783.90 | INR 1,622.40 | 128.24K |
| 2026-07-01 | INR 1,621.80 | +0.20% | INR 1,619.20 | INR 1,650.00 | INR 1,604.00 | 12.09K |
| 2026-06-30 | INR 1,618.60 | +2.22% | INR 1,585.00 | INR 1,639.00 | INR 1,543.10 | 22.40K |
| 2026-06-29 | INR 1,583.40 | -0.09% | INR 1,608.00 | INR 1,610.00 | INR 1,561.50 | 8.37K |
| 2026-06-26 | INR 1,584.90 | 0.00% | INR 1,584.90 | INR 1,584.90 | INR 1,584.90 | 0 |
| 2026-06-25 | INR 1,584.90 | -2.80% | INR 1,680.00 | INR 1,680.00 | INR 1,564.30 | 107.78K |
| 2026-06-24 | INR 1,630.50 | -0.54% | INR 1,647.60 | INR 1,690.00 | INR 1,620.00 | 14.89K |
| 2026-06-23 | INR 1,639.40 | +5.82% | INR 1,623.80 | INR 1,693.80 | INR 1,590.00 | 106.84K |
| 2026-06-22 | INR 1,549.20 | -1.45% | INR 1,580.00 | INR 1,599.00 | INR 1,512.90 | 27.17K |
| 2026-06-19 | INR 1,572.00 | -2.00% | INR 1,611.40 | INR 1,633.90 | INR 1,537.70 | 20.88K |
| 2026-06-18 | INR 1,604.00 | -1.23% | INR 1,632.10 | INR 1,632.10 | INR 1,576.00 | 17.69K |
| 2026-06-17 | INR 1,623.90 | +4.33% | INR 1,560.90 | INR 1,632.90 | INR 1,560.90 | 20.05K |
| 2026-06-16 | INR 1,556.50 | -5.86% | INR 1,669.80 | INR 1,669.80 | INR 1,550.00 | 36.26K |
| 2026-06-15 | INR 1,653.40 | +0.36% | INR 1,697.90 | INR 1,700.00 | INR 1,644.10 | 36.23K |
| 2026-06-12 | INR 1,647.50 | +7.61% | INR 1,644.00 | INR 1,689.00 | INR 1,588.20 | 91.35K |
| 2026-06-11 | INR 1,531.00 | -7.25% | INR 1,650.70 | INR 1,679.80 | INR 1,525.00 | 58.31K |
| 2026-06-10 | INR 1,650.70 | +4.95% | INR 1,576.70 | INR 1,670.70 | INR 1,576.70 | 79.29K |
| 2026-06-09 | INR 1,572.80 | +7.12% | INR 1,468.30 | INR 1,598.00 | INR 1,455.40 | 103.89K |
| 2026-06-08 | INR 1,468.30 | +1.80% | INR 1,402.00 | INR 1,490.00 | INR 1,395.10 | 36.60K |
| 2026-06-05 | INR 1,442.40 | +0.97% | INR 1,434.00 | INR 1,490.00 | INR 1,408.10 | 54.84K |
| 2026-06-04 | INR 1,428.60 | +2.79% | INR 1,400.00 | INR 1,478.40 | INR 1,385.00 | 104.57K |
| 2026-06-03 | INR 1,389.80 | +4.39% | INR 1,351.30 | INR 1,408.00 | INR 1,301.30 | 97.38K |
| 2026-06-02 | INR 1,331.30 | +10.67% | INR 1,175.00 | INR 1,385.00 | INR 1,160.00 | 343.15K |
| 2026-06-01 | INR 1,203.00 | +4.13% | INR 1,200.00 | INR 1,245.50 | INR 1,150.40 | 98.36K |
| 2026-05-29 | INR 1,155.30 | +12.43% | INR 1,025.00 | INR 1,200.90 | INR 932.80 | 285.96K |
| 2026-05-28 | INR 1,027.60 | 0.00% | INR 1,027.60 | INR 1,027.60 | INR 1,027.60 | 0 |