Inspirisys Solutions Limited (INSPIRISYS.NS) NSE
78.16
-2.84(-3.51%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
78.16
-2.84(-3.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 78.79 | 78.16 | 78.16 | 81.85 | 77.51 | 32,116 |
| March 12, 2026 | 78.59 | 81 | 81 | 81.99 | 76.01 | 11,573 |
| March 11, 2026 | 81 | 79.6 | 79.6 | 81.19 | 74.8 | 12,604 |
| March 10, 2026 | 79.3 | 78.68 | 78.68 | 82.27 | 76.5 | 18,249 |
| March 09, 2026 | 86.99 | 79 | 79 | 86.99 | 78.85 | 4,301 |
| March 06, 2026 | 82 | 83 | 83 | 84.18 | 81.2 | 2,926 |
| March 05, 2026 | 85.24 | 81.8 | 81.8 | 85.24 | 81.6 | 3,961 |
| March 02, 2026 | 86.14 | 84.99 | 84.99 | 89.9 | 84.19 | 2,971 |
| February 27, 2026 | 87.44 | 86.57 | 86.57 | 87.85 | 85 | 4,894 |
| February 26, 2026 | 88.99 | 87.44 | 87.44 | 88.99 | 84.03 | 2,589 |
| February 25, 2026 | 88.98 | 85.92 | 85.92 | 88.98 | 85.23 | 6,507 |
| February 24, 2026 | 86 | 89 | 89 | 90.36 | 84.28 | 4,865 |
| February 23, 2026 | 91.49 | 87.77 | 87.77 | 92.51 | 87.3 | 18,117 |
| February 20, 2026 | 95.5 | 89.22 | 0 | 95.5 | 87.5 | 15,169 |
| February 19, 2026 | 94.5 | 91.32 | 0 | 95.81 | 90.5 | 7,237 |
| February 18, 2026 | 92.3 | 93.16 | 0 | 94.44 | 89.1 | 6,370 |
| February 17, 2026 | 93.46 | 92.03 | 0 | 95.99 | 92 | 8,001 |
| February 16, 2026 | 95.6 | 93.46 | 0 | 95.99 | 92 | 5,780 |
| February 13, 2026 | 96.45 | 93.08 | 0 | 97.39 | 90.02 | 25,037 |
| February 12, 2026 | 99.5 | 96.44 | 0 | 102.79 | 96 | 17,190 |
| February 11, 2026 | 103 | 99.23 | 0 | 103 | 96.6 | 42,705 |
| February 10, 2026 | 100 | 102.27 | 0 | 103.1 | 96.04 | 33,928 |
| February 09, 2026 | 105 | 99.7 | 0 | 105 | 98.01 | 86,994 |
| February 06, 2026 | 89.65 | 96.79 | 0 | 102 | 84.01 | 111,618 |
| February 05, 2026 | 84.81 | 88.52 | 0 | 91.25 | 84.8 | 19,057 |
| February 04, 2026 | 88.69 | 84.77 | 0 | 88.7 | 84.05 | 3,196 |
| February 03, 2026 | 87 | 87.76 | 0 | 90 | 85 | 9,414 |
| February 02, 2026 | 87.88 | 83 | 0 | 87.89 | 81 | 13,222 |
| February 01, 2026 | 87.89 | 85.09 | 0 | 87.89 | 83.5 | 3,390 |
| January 30, 2026 | 84.79 | 84.4 | 0 | 86.2 | 82.1 | 6,547 |
| January 29, 2026 | 86.54 | 82.37 | 0 | 86.97 | 80 | 2,557 |
| January 28, 2026 | 80.01 | 84.54 | 0 | 85.96 | 80 | 1,928 |
| January 27, 2026 | 81.2 | 79.95 | 0 | 82 | 78.01 | 5,296 |
| January 23, 2026 | 80.11 | 79.97 | 0 | 83.5 | 78.9 | 84,232 |
| January 22, 2026 | 80.41 | 81 | 0 | 84.33 | 80.1 | 3,438 |
| January 21, 2026 | 81 | 78.6 | 0 | 83.78 | 76.05 | 35,725 |
| January 20, 2026 | 83.41 | 82.11 | 0 | 83.89 | 82.1 | 4,679 |
| January 19, 2026 | 87.1 | 83.23 | 0 | 87.1 | 82.6 | 5,751 |
| January 16, 2026 | 84.39 | 83.41 | 0 | 87.49 | 83.02 | 4,232 |
| January 14, 2026 | 87.35 | 83.9 | 0 | 87.35 | 83 | 5,154 |
| January 13, 2026 | 84.66 | 84.08 | 0 | 86.88 | 83.25 | 2,827 |
| January 12, 2026 | 84.9 | 83.66 | 0 | 84.9 | 80.42 | 8,064 |
| January 09, 2026 | 89.85 | 84.71 | 0 | 89.85 | 83.1 | 7,654 |
| January 08, 2026 | 85.06 | 86.29 | 0 | 87.89 | 85.06 | 5,229 |
| January 07, 2026 | 86.01 | 86.51 | 0 | 88.8 | 86.01 | 6,421 |
| January 06, 2026 | 86.31 | 86.93 | 0 | 89.68 | 86.31 | 4,803 |
| January 05, 2026 | 90.35 | 87.04 | 0 | 90.35 | 86.25 | 15,638 |
| January 02, 2026 | 88.12 | 90.35 | 0 | 92 | 88 | 10,917 |
| January 01, 2026 | 88.51 | 89.76 | 0 | 89.99 | 87.4 | 664 |
| December 31, 2025 | 87.41 | 88.95 | 0 | 91 | 86.6 | 4,523 |
| December 30, 2025 | 89.89 | 88.37 | 0 | 89.89 | 86 | 4,262 |
| December 29, 2025 | 86.65 | 87.02 | 0 | 90.35 | 86.65 | 3,044 |
| December 26, 2025 | 88.37 | 88.35 | 0 | 90.75 | 86.13 | 4,979 |
| December 24, 2025 | 88.53 | 88.37 | 0 | 90.79 | 85.21 | 4,404 |
| December 23, 2025 | 89 | 88.53 | 0 | 90.02 | 88.05 | 4,244 |
| December 22, 2025 | 93.45 | 90.05 | 0 | 93.45 | 87.61 | 13,387 |
| December 19, 2025 | 94.95 | 89.9 | 0 | 94.95 | 87.3 | 3,850 |
| December 18, 2025 | 90.49 | 89.11 | 0 | 90.5 | 85.02 | 2,855 |
| December 17, 2025 | 88.8 | 88.16 | 0 | 91 | 87.67 | 13,417 |
| December 16, 2025 | 88.01 | 87.19 | 0 | 89.4 | 86.58 | 4,119 |