Inspirisys Solutions Limited (INSPIRISYS.NS) NSE

Currency In INR

INSPIRISYS.NS Historical Return

If you invested ₹1000 in Inspirisys Solutions Limited (INSPIRISYS.NS) 10 years ago, it would be worth ₹2,007.23 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,142.86, while ₹1000 invested 1 year ago would be worth ₹1,119.97. This corresponds to total returns of 100.72%, 114.29%, 12%, respectively, with annualized returns of 7.21%, 16.46%, 12%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

INSPIRISYS.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	110.94	111	111	113.63	109.04	2,029
June 19, 2026	113.41	109.69	109.69	113.8	109.1	12,618
June 18, 2026	111.73	112.29	112.29	114.5	109.1	9,743
June 17, 2026	113.99	111.73	111.73	117	109	7,343
June 16, 2026	115	112.92	112.92	115	108.5	6,446
June 15, 2026	116.35	112.62	112.62	116.35	111.06	7,594
June 12, 2026	114.7	111.09	111.09	114.7	109.2	8,475
June 11, 2026	115	110.23	110.23	119.79	109.35	14,003
June 10, 2026	116.97	115.1	115.1	120	114.35	6,662
June 09, 2026	123	115.73	115.73	123	113.9	6,323
June 08, 2026	116.59	118.44	118.44	120.4	115	20,655
June 05, 2026	114	114.74	114.74	121	112.1	10,016
June 04, 2026	123	117.41	117.41	124.9	116.32	12,334
June 03, 2026	128.9	122.44	122.44	128.9	119.11	7,745
June 02, 2026	130.57	125.1	125.1	130.57	123	4,240
June 01, 2026	131.45	125.52	125.52	133.9	123	26,779
May 29, 2026	131.99	128.51	128.51	131.99	126.37	17,646
May 27, 2026	126.89	127.15	127.15	130	125.01	45,623
May 26, 2026	114.02	125.24	125.24	125.24	114.02	75,454
May 25, 2026	119.3	119.28	119.28	126.33	119.18	73,413
May 22, 2026	131.49	125.45	125.45	131.49	125.45	34,339
May 21, 2026	132.05	132.05	132.05	132.05	127.9	108,527
May 20, 2026	125.77	125.77	125.77	125.77	117.01	89,670
May 19, 2026	114	119.79	119.79	119.79	114	116,726
May 18, 2026	114.09	114.09	114.09	114.09	112.95	83,297
May 15, 2026	108.66	108.66	108.66	108.66	108.66	14,071
May 14, 2026	99.8	103.49	103.49	103.49	99.8	49,102
May 13, 2026	94.8	98.57	98.57	99.8	94.8	50,275
May 12, 2026	92.08	95.07	95.07	96.69	88.6	44,561
May 11, 2026	85.25	92.09	92.09	92.28	85.25	35,763
May 08, 2026	87.79	87.89	87.89	89	86	5,865
May 07, 2026	88.4	87.06	87.06	88.4	84.7	10,234
May 06, 2026	84.8	86.51	86.51	91.8	84.8	4,592
May 05, 2026	86.45	87.83	87.83	88	83.6	6,675
May 04, 2026	83	85.12	85.12	87.15	82	5,983
April 30, 2026	81.8	83	83	83.99	80.26	2,218
April 29, 2026	82.7	80.26	80.26	82.7	79.16	5,646
April 28, 2026	82.88	81.11	81.11	82.88	79	3,971
April 27, 2026	82.21	81.32	81.32	84.49	81.06	6,025
April 24, 2026	81.55	82.21	82.21	84	81.55	3,260
April 23, 2026	85.75	83.95	83.95	85.75	82.8	427
April 22, 2026	81.5	84.69	84.69	84.89	81.5	10,892
April 21, 2026	83.23	83.23	83.23	86.39	83	3,582
April 20, 2026	83	83.23	83.23	83.94	83	1,108
April 17, 2026	84.99	84.12	84.12	84.99	81.55	4,317
April 16, 2026	87.7	85	85	89.9	82.68	28,436
April 15, 2026	84	86.95	86.95	87	83.55	8,109
April 13, 2026	83.79	84	84	84	81.55	1,623
April 10, 2026	82.06	84.21	84.21	86.44	82.06	2,336
April 09, 2026	85.74	83.64	83.64	85.74	81.02	1,624
April 08, 2026	80	82.29	82.29	82.45	78.75	5,655
April 07, 2026	80.22	78.53	78.53	80.22	76.13	38,430
April 06, 2026	77.54	76.43	76.43	77.76	75.01	1,437
April 02, 2026	75	74.06	74.06	75	73.06	5,469
April 01, 2026	74	74.95	74.95	75.01	74	1,465
March 30, 2026	73.6	71.44	71.44	73.6	69.92	44,445
March 27, 2026	76.26	73.6	73.6	76.55	73.15	6,367
March 25, 2026	80.4	76.26	76.26	80.4	76.2	5,316
March 24, 2026	73.13	76.78	76.78	76.78	72.77	7,838
March 23, 2026	76.5	73.13	73.13	76.5	73	10,807