Price Data Selection & Download
Network People Services Tech Share Price All Time Records & Statistics (Aug 2021 - Sep 2026)
1125 daily OHLCV records on NSE from Aug. 2021 to Sept. 2026. For live price, key ratios and fundamentals, see Network People Services Tech share price chart.
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
3,028,115
September 16, 2026 • ₹1834.60
NSE Exchange
Share Price History Data (Aug 2021 - Sep 2026)
NPST daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹1857.10 | ₹1899.50 | ₹1803.10 | ₹1828.50 | 139,085 |
| 2026-09-17 | ₹1855.00 | ₹1920.00 | ₹1823.40 | ₹1854.90 | 460,726 |
| 2026-09-16 | ₹1730.00 | ₹1934.00 | ₹1673.50 | ₹1834.60 | 3,028,115 |
| 2026-09-15 | ₹1698.90 | ₹1700.00 | ₹1630.00 | ₹1639.50 | 27,585 |
| 2026-09-11 | ₹1720.00 | ₹1723.10 | ₹1663.40 | ₹1686.10 | 20,477 |
| 2026-09-10 | ₹1680.50 | ₹1742.00 | ₹1664.10 | ₹1718.50 | 25,134 |
| 2026-09-09 | ₹1743.40 | ₹1745.00 | ₹1621.00 | ₹1680.50 | 71,432 |
| 2026-09-08 | ₹1748.30 | ₹1753.50 | ₹1692.20 | ₹1716.50 | 22,167 |
| 2026-09-07 | ₹1713.80 | ₹1746.80 | ₹1691.20 | ₹1740.40 | 38,352 |
| 2026-09-04 | ₹1720.90 | ₹1775.00 | ₹1705.00 | ₹1718.80 | 56,393 |
| 2026-09-03 | ₹1700.00 | ₹1730.00 | ₹1666.50 | ₹1718.40 | 80,429 |
| 2026-09-02 | ₹1655.60 | ₹1753.00 | ₹1642.50 | ₹1690.00 | 79,415 |
| 2026-09-01 | ₹1670.60 | ₹1710.00 | ₹1635.20 | ₹1655.60 | 35,959 |
| 2026-08-31 | ₹1715.20 | ₹1715.50 | ₹1651.10 | ₹1670.60 | 19,622 |
| 2026-08-28 | ₹1645.00 | ₹1746.90 | ₹1629.20 | ₹1701.10 | 61,681 |
| 2026-08-27 | ₹1660.20 | ₹1690.00 | ₹1625.30 | ₹1638.80 | 20,285 |
| 2026-08-26 | ₹1628.10 | ₹1764.80 | ₹1615.30 | ₹1660.20 | 297,644 |
| 2026-08-25 | ₹1561.80 | ₹1638.70 | ₹1561.80 | ₹1608.00 | 29,517 |
| 2026-08-24 | ₹1588.50 | ₹1600.00 | ₹1545.60 | ₹1561.80 | 32,088 |
| 2026-08-21 | ₹1607.40 | ₹1615.00 | ₹1581.00 | ₹1588.50 | 8,572 |
| 2026-08-20 | ₹1582.50 | ₹1630.40 | ₹1582.50 | ₹1606.90 | 19,960 |
| 2026-08-19 | ₹1615.90 | ₹1615.90 | ₹1554.60 | ₹1594.20 | 20,234 |
| 2026-08-18 | ₹1638.00 | ₹1638.00 | ₹1540.80 | ₹1591.00 | 39,454 |
| 2026-08-17 | ₹1602.70 | ₹1679.00 | ₹1550.00 | ₹1622.80 | 57,087 |
| 2026-08-14 | ₹1648.00 | ₹1670.00 | ₹1572.00 | ₹1586.20 | 35,535 |
| 2026-08-13 | ₹1567.40 | ₹1686.90 | ₹1530.10 | ₹1635.50 | 152,470 |
| 2026-08-12 | ₹1435.00 | ₹1575.00 | ₹1416.30 | ₹1537.20 | 74,068 |
| 2026-08-11 | ₹1569.90 | ₹1600.00 | ₹1520.10 | ₹1535.10 | 35,238 |
| 2026-08-10 | ₹1518.00 | ₹1616.00 | ₹1484.60 | ₹1564.90 | 109,687 |
| 2026-08-07 | ₹1518.60 | ₹1525.00 | ₹1492.00 | ₹1505.40 | 14,118 |
| 2026-08-06 | ₹1533.50 | ₹1543.80 | ₹1506.00 | ₹1511.00 | 12,218 |
| 2026-08-05 | ₹1535.00 | ₹1560.00 | ₹1505.60 | ₹1539.60 | 58,315 |
| 2026-08-04 | ₹1550.00 | ₹1559.00 | ₹1500.00 | ₹1521.20 | 23,141 |
| 2026-08-03 | ₹1560.00 | ₹1560.00 | ₹1505.00 | ₹1523.00 | 25,007 |
| 2026-07-31 | ₹1527.20 | ₹1545.00 | ₹1499.10 | ₹1525.60 | 12,730 |
| 2026-07-30 | ₹1531.00 | ₹1539.00 | ₹1500.10 | ₹1505.20 | 11,842 |
| 2026-07-29 | ₹1573.40 | ₹1573.90 | ₹1489.10 | ₹1545.40 | 20,131 |
| 2026-07-28 | ₹1557.10 | ₹1589.00 | ₹1541.60 | ₹1550.70 | 25,313 |
| 2026-07-27 | ₹1533.90 | ₹1584.00 | ₹1510.20 | ₹1557.10 | 85,342 |
| 2026-07-24 | ₹1520.00 | ₹1548.00 | ₹1501.10 | ₹1519.20 | 23,373 |
| 2026-07-23 | ₹1540.20 | ₹1550.00 | ₹1500.00 | ₹1530.00 | 18,494 |
| 2026-07-22 | ₹1563.70 | ₹1582.60 | ₹1518.70 | ₹1539.10 | 27,526 |
| 2026-07-21 | ₹1522.60 | ₹1564.30 | ₹1520.00 | ₹1546.20 | 35,139 |
| 2026-07-20 | ₹1595.00 | ₹1596.00 | ₹1505.10 | ₹1530.30 | 46,781 |
| 2026-07-17 | ₹1640.10 | ₹1641.00 | ₹1551.00 | ₹1579.90 | 198,397 |
| 2026-07-16 | ₹1618.20 | ₹1666.00 | ₹1571.20 | ₹1633.80 | 53,638 |
| 2026-07-15 | ₹1569.90 | ₹1623.60 | ₹1562.40 | ₹1599.60 | 11,280 |
| 2026-07-14 | ₹1579.00 | ₹1597.80 | ₹1539.00 | ₹1571.80 | 14,304 |
| 2026-07-13 | ₹1619.70 | ₹1645.40 | ₹1576.30 | ₹1594.60 | 34,601 |
| 2026-07-10 | ₹1648.00 | ₹1669.40 | ₹1603.30 | ₹1619.70 | 13,040 |
| 2026-07-09 | ₹1571.80 | ₹1643.60 | ₹1556.10 | ₹1603.20 | 22,023 |
| 2026-07-08 | ₹1626.00 | ₹1638.60 | ₹1543.50 | ₹1571.80 | 30,245 |
| 2026-07-07 | ₹1662.00 | ₹1675.90 | ₹1609.60 | ₹1642.00 | 20,587 |
| 2026-07-06 | ₹1785.00 | ₹1785.00 | ₹1642.50 | ₹1666.20 | 44,133 |
| 2026-07-03 | ₹1699.00 | ₹1774.50 | ₹1655.50 | ₹1744.00 | 53,004 |
| 2026-07-02 | ₹1629.90 | ₹1783.90 | ₹1622.40 | ₹1695.40 | 128,241 |
| 2026-07-01 | ₹1619.20 | ₹1650.00 | ₹1604.00 | ₹1621.80 | 12,090 |
| 2026-06-30 | ₹1585.00 | ₹1639.00 | ₹1543.10 | ₹1618.60 | 22,404 |
| 2026-06-29 | ₹1608.00 | ₹1610.00 | ₹1561.50 | ₹1583.40 | 8,367 |
| 2026-06-25 | ₹1680.00 | ₹1680.00 | ₹1564.30 | ₹1584.90 | 107,776 |
| 2026-06-24 | ₹1647.60 | ₹1690.00 | ₹1620.00 | ₹1630.50 | 14,888 |
| 2026-06-23 | ₹1623.80 | ₹1693.80 | ₹1590.00 | ₹1639.40 | 106,835 |
| 2026-06-22 | ₹1580.00 | ₹1599.00 | ₹1512.90 | ₹1549.20 | 27,172 |
| 2026-06-19 | ₹1611.40 | ₹1633.90 | ₹1537.70 | ₹1572.00 | 20,884 |
| 2026-06-18 | ₹1632.10 | ₹1632.10 | ₹1576.00 | ₹1604.00 | 17,694 |
| 2026-06-17 | ₹1560.90 | ₹1632.90 | ₹1560.90 | ₹1623.90 | 20,053 |
| 2026-06-16 | ₹1669.80 | ₹1669.80 | ₹1550.00 | ₹1556.50 | 36,259 |
| 2026-06-15 | ₹1697.90 | ₹1700.00 | ₹1644.10 | ₹1653.40 | 36,228 |
| 2026-06-12 | ₹1644.00 | ₹1689.00 | ₹1588.20 | ₹1647.50 | 91,349 |
| 2026-06-11 | ₹1650.70 | ₹1679.80 | ₹1525.00 | ₹1531.00 | 58,308 |
| 2026-06-10 | ₹1576.70 | ₹1670.70 | ₹1576.70 | ₹1650.70 | 79,294 |
| 2026-06-09 | ₹1468.30 | ₹1598.00 | ₹1455.40 | ₹1572.80 | 103,888 |
| 2026-06-08 | ₹1402.00 | ₹1490.00 | ₹1395.10 | ₹1468.30 | 36,603 |
| 2026-06-05 | ₹1434.00 | ₹1490.00 | ₹1408.10 | ₹1442.40 | 54,838 |
| 2026-06-04 | ₹1400.00 | ₹1478.40 | ₹1385.00 | ₹1428.60 | 104,574 |
| 2026-06-03 | ₹1351.30 | ₹1408.00 | ₹1301.30 | ₹1389.80 | 97,384 |
| 2026-06-02 | ₹1175.00 | ₹1385.00 | ₹1160.00 | ₹1331.30 | 343,147 |
| 2026-06-01 | ₹1200.00 | ₹1245.50 | ₹1150.40 | ₹1203.00 | 98,356 |
| 2026-05-29 | ₹1025.00 | ₹1200.90 | ₹932.80 | ₹1155.30 | 285,957 |
| 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 - Sep 2026)
NPST price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+33.83%
₹1366.30 → ₹1828.50
Year to Date
Price Volatility
17.18%
Medium Volatility
Year to Date
Average Daily Volume
67,232
Year to Date Average
NSE Exchange
Network People Services Tech Share Price History – Frequently Asked Questions
Common questions about NPST historical data and records. Review Network People Services Tech price earnings to evaluate earnings-based valuation against sector peers.
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 3,028,115 shares traded on September 16, 2026 on the NSE exchange, with share price at ₹1834.6.