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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	90.97	91.07	91.07	93.2	90	8,886
December 03, 2025	93.5	91.02	91.02	93.5	90.42	4,799
December 02, 2025	91.17	91.53	91.53	95.87	91.17	6,710
December 01, 2025	99.79	93.78	93.78	99.79	92.68	8,510
November 28, 2025	98.32	95.34	95.34	98.32	94.33	12,454
November 27, 2025	97.5	96.46	96.46	97.5	94	9,647
November 26, 2025	93.6	96.07	96.07	96.37	93.6	6,820
November 25, 2025	93.28	92.23	92.23	98.7	91.12	17,468
November 24, 2025	98	93.28	93.28	99.01	93.01	18,589
November 21, 2025	100.12	96.99	96.99	100.76	96.2	15,948
November 19, 2025	100.99	99.07	99.07	101	98.6	4,500
November 18, 2025	104	99.52	99.52	104	99.45	11,636
November 17, 2025	102.52	101.88	101.88	106	101.01	5,427
November 14, 2025	105.59	101.21	101.21	105.59	100.03	7,654
November 13, 2025	105.7	104.01	104.01	105.7	102.26	10,700
November 12, 2025	104.95	104.5	104.5	106	101.99	12,027
November 11, 2025	109.81	103.61	103.61	109.81	99.99	53,277
November 10, 2025	108.01	106.04	106.04	108.6	99.61	142,653
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

Inspirisys Solutions Limited (INSPIRISYS.NS) NSE