Inspirisys Solutions Limited - INSPIRISYS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	90	98.75	98.75	98.75	88	26,656
November 06, 2025	88.69	89.78	89.78	91.97	88.57	14,577
November 04, 2025	90.8	90.5	90.5	91.35	90	2,114
November 03, 2025	88.01	91.35	91.35	93.4	86	11,053
October 31, 2025	90.05	89.12	89.12	91.9	88.15	2,748
October 30, 2025	94.44	90.05	90.05	94.44	89.51	4,585
October 29, 2025	90.06	92.67	92.67	94.46	88.16	12,931
October 28, 2025	87.62	89.99	89.99	90.45	87	14,525
October 27, 2025	92	88.89	88.89	92	88.5	4,671
October 24, 2025	91.87	91.49	91.49	92.43	89.9	5,927
October 23, 2025	91	89.17	89.17	92.16	88	5,464
October 21, 2025	91.1	89.34	89.34	94.35	88.4	5,227
October 20, 2025	90	89.82	89.82	92.8	84.2	23,901
October 17, 2025	87.2	89.48	89.48	93.53	87.2	2,107
October 16, 2025	90.89	88.7	88.7	93.95	88.05	9,406
October 15, 2025	91.99	88.67	88.67	93	84.05	16,955
October 14, 2025	92.35	91.01	91.01	94	88.15	9,702
October 13, 2025	93.24	92.63	92.63	97	92	17,639
October 10, 2025	94.5	93.09	93.09	97.8	92.4	17,662
October 09, 2025	97.29	93.22	93.22	97.3	93.05	4,713
October 08, 2025	94.21	93.3	93.3	96.38	93.05	3,750
October 07, 2025	98.9	95.07	95.07	98.9	94.05	6,052
October 06, 2025	97.3	96.25	96.25	98.96	95.3	6,660
October 03, 2025	93.02	94.26	94.26	95.78	93.02	4,268
October 01, 2025	95.05	94.04	94.04	96.94	92.55	6,209
September 30, 2025	97.93	94.98	94.98	97.93	94.51	2,892
September 29, 2025	95.11	96.02	96.02	98.3	94.4	8,210
September 26, 2025	100.98	96.21	96.21	100.98	95.11	6,710
September 25, 2025	91.86	96.4	96.4	96.44	90.35	12,633
September 24, 2025	94.02	91.85	91.85	95.9	91	3,183
September 23, 2025	95.9	93.73	93.73	96.23	93	4,515
September 22, 2025	95	95.9	95.9	96.74	94	4,163
September 19, 2025	97.32	94.99	94.99	97.32	94	14,385
September 18, 2025	96	95.34	95.34	97.99	95.1	5,487
September 17, 2025	98	95.33	95.33	98.99	95	4,432
September 16, 2025	98.55	96.52	96.52	98.55	94	2,186
September 15, 2025	96	95.33	95.33	98.45	95.11	5,458
September 12, 2025	96	96	96	97.91	94	2,248
September 11, 2025	98.49	96.15	96.15	98.78	96	3,145
September 10, 2025	98.97	97.52	97.52	98.97	95.01	5,348
September 09, 2025	95	94.65	94.65	95.99	93.21	5,110
September 08, 2025	95.41	94.87	94.87	97.89	93.5	3,371
September 05, 2025	96.04	95.41	95.41	97.9	94.7	5,252
September 04, 2025	96.5	96.04	96.04	99.83	96.02	7,582
September 03, 2025	99.97	95.69	95.69	101.85	95	8,290
September 02, 2025	100	97.84	97.84	100.5	96	8,911
September 01, 2025	98.18	97.1	97.1	101	96.05	23,222
August 29, 2025	101.9	98.18	98.18	101.9	98	2,831
August 28, 2025	97.5	99.97	99.97	101.76	97.5	1,287
August 26, 2025	98.65	97.21	97.21	99.99	96.32	3,533
August 25, 2025	97	98.44	98.44	100.89	97	1,571
August 22, 2025	99.1	98.68	98.68	100.45	98.5	7,509
August 21, 2025	97.1	99.1	99.1	100.97	97.1	5,739
August 20, 2025	103.5	99.73	99.73	103.5	98.55	4,670
August 19, 2025	102	103.5	103.5	104.36	101	3,368
August 18, 2025	102.85	102.2	102.2	105	102	4,820
August 14, 2025	103	102.81	102.81	103	100.11	869
August 13, 2025	105	102.65	102.65	105	101.2	4,394
August 12, 2025	104.33	103.31	103.31	105	102.51	18,239
August 11, 2025	108.77	104.85	104.85	108.77	102.3	4,434

Inspirisys Solutions Limited (INSPIRISYS.NS) NSE