Price Data Selection & Download
Network People Services Tech Share Price All Time Records & Statistics (Aug 2021 - May 2026)
1046 daily OHLCV records on NSE from Aug. 2021 to May 2026. Examine Network People Services Tech quarterly financials for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹3577.00
August 28, 2024
NSE Exchange
Share Price All Time Low
₹16.35
November 29, 2021
NSE Exchange
Highest Volume Trading Day
844,800
August 10, 2021 • ₹26.65
NSE Exchange
Share Price History Data (Aug 2021 - May 2026)
NPST daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹1040.70 | ₹1061.40 | ₹1020.00 | ₹1027.60 | 30,613 |
| 2026-05-26 | ₹1038.90 | ₹1112.80 | ₹1028.80 | ₹1063.70 | 38,817 |
| 2026-05-25 | ₹1040.20 | ₹1050.00 | ₹1017.60 | ₹1031.20 | 10,409 |
| 2026-05-22 | ₹1034.60 | ₹1059.00 | ₹990.90 | ₹1021.80 | 20,702 |
| 2026-05-21 | ₹1058.10 | ₹1080.40 | ₹1015.10 | ₹1035.90 | 12,130 |
| 2026-05-20 | ₹1031.10 | ₹1075.00 | ₹1004.00 | ₹1059.80 | 17,712 |
| 2026-05-19 | ₹1025.50 | ₹1061.70 | ₹1023.30 | ₹1043.00 | 8,468 |
| 2026-05-18 | ₹1053.70 | ₹1058.30 | ₹1001.00 | ₹1016.60 | 37,260 |
| 2026-05-15 | ₹1050.00 | ₹1082.90 | ₹1011.50 | ₹1051.20 | 43,553 |
| 2026-05-14 | ₹1102.60 | ₹1114.80 | ₹1024.80 | ₹1040.10 | 58,075 |
| 2026-05-13 | ₹1145.40 | ₹1145.40 | ₹1080.10 | ₹1086.30 | 27,074 |
| 2026-05-12 | ₹1198.10 | ₹1210.60 | ₹1118.00 | ₹1128.50 | 24,981 |
| 2026-05-11 | ₹1245.00 | ₹1253.50 | ₹1186.20 | ₹1210.50 | 21,596 |
| 2026-05-08 | ₹1235.50 | ₹1259.40 | ₹1230.10 | ₹1244.30 | 7,960 |
| 2026-05-07 | ₹1255.70 | ₹1255.70 | ₹1229.20 | ₹1235.50 | 9,319 |
| 2026-05-06 | ₹1255.00 | ₹1268.40 | ₹1221.20 | ₹1235.70 | 8,710 |
| 2026-05-05 | ₹1276.00 | ₹1279.80 | ₹1234.00 | ₹1241.20 | 8,805 |
| 2026-05-04 | ₹1211.80 | ₹1298.30 | ₹1195.30 | ₹1269.60 | 33,612 |
| 2026-04-30 | ₹1210.05 | ₹1220.00 | ₹1155.00 | ₹1192.85 | 10,542 |
| 2026-04-29 | ₹1229.95 | ₹1251.95 | ₹1200.00 | ₹1207.25 | 10,137 |
| 2026-04-28 | ₹1208.45 | ₹1235.05 | ₹1185.00 | ₹1213.05 | 15,985 |
| 2026-04-27 | ₹1222.95 | ₹1255.00 | ₹1192.20 | ₹1203.60 | 6,995 |
| 2026-04-24 | ₹1237.80 | ₹1237.80 | ₹1200.70 | ₹1212.60 | 7,171 |
| 2026-04-23 | ₹1232.50 | ₹1251.40 | ₹1202.25 | ₹1219.50 | 16,523 |
| 2026-04-22 | ₹1275.00 | ₹1275.00 | ₹1215.50 | ₹1219.50 | 19,157 |
| 2026-04-21 | ₹1286.00 | ₹1291.20 | ₹1254.10 | ₹1265.35 | 12,399 |
| 2026-04-20 | ₹1270.00 | ₹1290.00 | ₹1255.05 | ₹1266.55 | 11,288 |
| 2026-04-17 | ₹1279.60 | ₹1300.00 | ₹1237.95 | ₹1274.35 | 28,988 |
| 2026-04-16 | ₹1260.30 | ₹1288.00 | ₹1240.00 | ₹1247.30 | 15,527 |
| 2026-04-15 | ₹1284.00 | ₹1315.00 | ₹1240.80 | ₹1260.20 | 27,392 |
| 2026-04-13 | ₹1220.05 | ₹1246.40 | ₹1192.55 | ₹1225.20 | 16,181 |
| 2026-04-10 | ₹1259.00 | ₹1269.00 | ₹1234.55 | ₹1246.00 | 27,444 |
| 2026-04-09 | ₹1245.00 | ₹1299.55 | ₹1224.00 | ₹1261.10 | 59,710 |
| 2026-04-08 | ₹1159.20 | ₹1249.00 | ₹1150.05 | ₹1227.85 | 52,695 |
| 2026-04-07 | ₹1115.05 | ₹1142.95 | ₹1086.05 | ₹1132.70 | 19,203 |
| 2026-04-06 | ₹1129.65 | ₹1148.00 | ₹1090.00 | ₹1115.05 | 30,533 |
| 2026-04-02 | ₹1099.00 | ₹1139.00 | ₹1036.50 | ₹1129.65 | 57,516 |
| 2026-04-01 | ₹980.00 | ₹1151.15 | ₹975.05 | ₹1117.90 | 162,644 |
| 2026-03-30 | ₹1070.00 | ₹1072.40 | ₹951.00 | ₹959.30 | 104,242 |
| 2026-03-27 | ₹1140.00 | ₹1140.00 | ₹1061.50 | ₹1074.80 | 63,098 |
| 2026-03-25 | ₹1115.50 | ₹1160.00 | ₹1055.60 | ₹1148.80 | 105,701 |
| 2026-03-24 | ₹1079.90 | ₹1149.90 | ₹1070.00 | ₹1094.80 | 81,791 |
| 2026-03-23 | ₹1107.90 | ₹1119.00 | ₹1050.00 | ₹1060.90 | 86,825 |
| 2026-03-20 | ₹1035.00 | ₹1148.00 | ₹1032.60 | ₹1105.90 | 130,311 |
| 2026-03-19 | ₹1050.00 | ₹1070.90 | ₹1010.00 | ₹1032.60 | 44,271 |
| 2026-03-18 | ₹940.00 | ₹1096.40 | ₹940.00 | ₹1076.10 | 236,413 |
| 2026-03-17 | ₹875.00 | ₹949.00 | ₹875.00 | ₹932.90 | 63,517 |
| 2026-03-16 | ₹898.80 | ₹898.80 | ₹846.60 | ₹878.60 | 45,461 |
| 2026-03-13 | ₹970.00 | ₹985.00 | ₹875.50 | ₹890.60 | 69,666 |
| 2026-03-12 | ₹1008.20 | ₹1013.80 | ₹978.00 | ₹984.80 | 34,981 |
| 2026-03-11 | ₹1020.80 | ₹1040.40 | ₹1000.00 | ₹1008.20 | 20,565 |
| 2026-03-10 | ₹1040.00 | ₹1040.00 | ₹1011.20 | ₹1024.00 | 27,643 |
| 2026-03-09 | ₹1035.00 | ₹1055.00 | ₹1001.00 | ₹1020.40 | 14,599 |
| 2026-03-06 | ₹1057.90 | ₹1075.60 | ₹1032.10 | ₹1055.80 | 20,771 |
| 2026-03-05 | ₹1049.00 | ₹1080.00 | ₹1021.80 | ₹1070.20 | 21,201 |
| 2026-03-04 | ₹1050.00 | ₹1076.80 | ₹1036.70 | ₹1045.20 | 29,402 |
| 2026-03-02 | ₹1091.00 | ₹1150.00 | ₹1058.60 | ₹1076.20 | 60,414 |
| 2026-02-27 | ₹1146.80 | ₹1190.30 | ₹1132.40 | ₹1168.50 | 44,282 |
| 2026-02-26 | ₹1146.00 | ₹1180.00 | ₹1033.00 | ₹1137.70 | 184,146 |
| 2026-02-25 | ₹1162.50 | ₹1171.40 | ₹1131.10 | ₹1148.00 | 33,973 |
| 2026-02-24 | ₹1147.80 | ₹1148.00 | ₹1080.00 | ₹1130.80 | 29,650 |
| 2026-02-23 | ₹1225.00 | ₹1226.80 | ₹1133.30 | ₹1138.70 | 63,553 |
| 2026-02-20 | ₹1182.10 | ₹1220.00 | ₹1133.00 | ₹1217.10 | 61,296 |
| 2026-02-19 | ₹1190.00 | ₹1238.50 | ₹1165.00 | ₹1177.40 | 24,711 |
| 2026-02-18 | ₹1199.90 | ₹1258.00 | ₹1194.30 | ₹1245.80 | 55,202 |
| 2026-02-17 | ₹1181.00 | ₹1215.00 | ₹1161.30 | ₹1190.40 | 64,347 |
| 2026-02-16 | ₹1179.00 | ₹1248.50 | ₹1163.60 | ₹1175.20 | 48,809 |
| 2026-02-13 | ₹1152.00 | ₹1270.00 | ₹1152.00 | ₹1170.30 | 118,309 |
| 2026-02-12 | ₹1385.00 | ₹1385.00 | ₹1215.00 | ₹1230.80 | 145,377 |
| 2026-02-11 | ₹1432.10 | ₹1448.70 | ₹1380.00 | ₹1392.20 | 45,025 |
| 2026-02-10 | ₹1479.00 | ₹1494.70 | ₹1410.10 | ₹1431.50 | 38,387 |
| 2026-02-09 | ₹1289.90 | ₹1478.00 | ₹1272.70 | ₹1464.60 | 136,706 |
| 2026-02-06 | ₹1210.00 | ₹1359.80 | ₹1208.60 | ₹1281.90 | 77,581 |
| 2026-02-05 | ₹1219.30 | ₹1235.00 | ₹1188.10 | ₹1220.40 | 7,229 |
| 2026-02-04 | ₹1201.30 | ₹1255.00 | ₹1170.10 | ₹1217.20 | 20,525 |
| 2026-02-03 | ₹1240.00 | ₹1240.20 | ₹1195.00 | ₹1199.00 | 10,470 |
| 2026-02-02 | ₹1280.10 | ₹1280.10 | ₹1144.50 | ₹1187.40 | 16,152 |
| 2026-02-01 | ₹1215.00 | ₹1218.80 | ₹1185.00 | ₹1198.20 | 4,429 |
| 2026-01-30 | ₹1210.00 | ₹1230.20 | ₹1180.60 | ₹1207.20 | 12,941 |
| 2026-01-29 | ₹1243.40 | ₹1269.00 | ₹1184.80 | ₹1212.00 | 17,763 |
| 2026-01-28 | ₹1249.80 | ₹1277.80 | ₹1214.00 | ₹1237.30 | 11,209 |
| 2026-01-27 | ₹1306.00 | ₹1311.10 | ₹1235.40 | ₹1242.80 | 13,360 |
| 2026-01-23 | ₹1330.10 | ₹1345.90 | ₹1285.00 | ₹1294.30 | 7,467 |
| 2026-01-22 | ₹1365.90 | ₹1377.60 | ₹1300.00 | ₹1341.40 | 15,757 |
| 2026-01-21 | ₹1400.00 | ₹1420.50 | ₹1334.20 | ₹1348.40 | 21,214 |
| 2026-01-20 | ₹1450.10 | ₹1450.10 | ₹1400.00 | ₹1400.40 | 14,311 |
| 2026-01-19 | ₹1400.00 | ₹1529.90 | ₹1382.40 | ₹1451.80 | 135,549 |
| 2026-01-16 | ₹1313.00 | ₹1422.90 | ₹1310.10 | ₹1396.90 | 21,273 |
| 2026-01-14 | ₹1329.60 | ₹1345.70 | ₹1305.20 | ₹1326.30 | 7,467 |
| 2026-01-13 | ₹1366.40 | ₹1366.40 | ₹1287.00 | ₹1322.90 | 29,626 |
| 2026-01-12 | ₹1399.90 | ₹1399.90 | ₹1318.20 | ₹1355.60 | 16,496 |
| 2026-01-09 | ₹1446.30 | ₹1450.10 | ₹1384.50 | ₹1399.90 | 17,047 |
| 2026-01-08 | ₹1413.40 | ₹1496.60 | ₹1413.40 | ₹1434.80 | 45,030 |
| 2026-01-07 | ₹1431.80 | ₹1431.80 | ₹1394.00 | ₹1408.60 | 9,069 |
| 2026-01-06 | ₹1409.00 | ₹1438.00 | ₹1367.50 | ₹1415.70 | 11,399 |
| 2026-01-05 | ₹1415.00 | ₹1425.00 | ₹1380.00 | ₹1392.70 | 11,439 |
| 2026-01-02 | ₹1373.20 | ₹1421.80 | ₹1360.20 | ₹1410.00 | 10,600 |
| 2026-01-01 | ₹1419.90 | ₹1419.90 | ₹1357.10 | ₹1366.30 | 6,418 |
Network People Services Tech Share Price Performance Analysis (Aug 2021 - May 2026)
NPST price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-24.79%
₹1366.30 → ₹1027.60
Year to Date
Price Volatility
11.14%
Low Volatility
Year to Date
Average Daily Volume
40,350
Year to Date Average
NSE Exchange
Network People Services Tech Share Price History – Frequently Asked Questions
Common questions about NPST historical data and records. Explore Network People Services Tech intrinsic worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Network People Services Tech (NPST)?
The all-time high share price of Network People Services Tech was ₹3577.0 recorded on August 28, 2024 on the NSE exchange.
What is the all-time low share price of Network People Services Tech (NPST)?
The all-time low share price of Network People Services Tech was ₹16.35 recorded on November 29, 2021 on the NSE exchange.
How can I download NPST historical share price data?
You can download Network People Services Tech historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NPST shares?
The highest trading volume day for Network People Services Tech was 844,800 shares traded on August 10, 2021 on the NSE exchange, with share price at ₹26.65.