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 ₹1,379.15 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,733.54, while ₹1000 invested 1 year ago would be worth ₹891.05. This corresponds to total returns of 37.91%, 73.35%, -10.9%, respectively, with annualized returns of 3.27%, 11.64%, -10.9%.

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
October 01, 2026	87	83.83	83.83	87.98	83	5,889
September 30, 2026	84.22	87.16	87.16	90	84.22	5,963
September 29, 2026	85.49	85.92	85.92	87.99	84.51	6,022
September 28, 2026	92	84.99	84.99	92	84.71	13,384
September 25, 2026	91.8	88.48	88.48	91.8	86.15	6,024
September 24, 2026	92	89	89	92	88	4,279
September 23, 2026	88.11	91.69	91.69	92	88	4,405
September 22, 2026	89.79	88.99	88.99	89.79	87	1,158
September 21, 2026	85.75	87.15	87.15	87.31	85.4	9,461
September 18, 2026	85.79	83.16	83.16	85.79	82.05	2,161
September 17, 2026	83.99	84.44	84.44	86.39	83	2,852
September 16, 2026	84	83.31	83.31	84	78.2	5,842
September 15, 2026	84.05	81.78	81.78	88	81.35	6,132
September 11, 2026	87	85.43	85.43	87.95	84.2	4,204
September 10, 2026	89.9	86.25	86.25	91.9	85.5	4,069
September 09, 2026	92	88.68	88.68	92	86	10,044
September 08, 2026	89	90.52	90.52	91.99	87.5	3,083
September 07, 2026	89.1	88.75	88.75	90.7	88.01	2,089
September 04, 2026	94	89.53	89.53	95.77	89	3,077
September 03, 2026	93	93.03	93.03	93.8	89	6,489
September 02, 2026	86.25	89.7	89.7	89.99	86	3,637
September 01, 2026	89.5	86.21	86.21	92.4	85.9	6,119
August 31, 2026	95.98	89.04	89.04	95.98	88.14	8,761
August 28, 2026	90	92.77	92.77	92.77	88	3,350
August 27, 2026	90	88.36	88.36	90	87	1,542
August 26, 2026	93	88.48	88.48	93.99	88	4,003
August 25, 2026	95	91.05	91.05	95	91.02	3,078
August 24, 2026	94	93.03	93.03	95.7	92.5	2,598
August 21, 2026	95	93.94	93.94	96.48	92	3,907
August 20, 2026	91.4	93.34	93.34	94.8	89.02	6,523
August 19, 2026	90	91.49	91.49	91.9	89	1,570
August 18, 2026	90	91.49	91.49	91.97	88.01	2,317
August 17, 2026	83.1	91.6	91.6	91.84	83.1	36,696
August 14, 2026	87.47	87.47	87.47	87.47	87.47	4,707
August 13, 2026	92.07	92.07	92.07	92.07	92.07	10,820
August 12, 2026	96.91	96.91	96.91	96.91	96.91	2,320
August 11, 2026	103	102.01	102.01	104.95	100.06	10,774
August 10, 2026	97	103.2	103.2	104.01	96	15,120
August 07, 2026	98.9	100.04	100.04	101.98	97.95	4,629
August 06, 2026	99.5	97.6	97.6	99.5	97	2,386
August 05, 2026	97.48	98.73	98.73	99.78	97.48	3,060
August 04, 2026	98	97	97	98	96.11	1,942
August 03, 2026	97	98.49	98.49	99	96.1	4,552
July 31, 2026	99.97	99	99	99.97	96.05	3,604
July 30, 2026	98	99.97	99.97	102.8	95.1	1,189
July 29, 2026	104.97	98.32	98.32	104.97	98	3,146
July 28, 2026	103.9	101.47	101.47	103.9	98.05	6,158
July 27, 2026	101.7	99.34	99.34	101.7	97.07	2,953
July 24, 2026	98.2	97.88	97.88	99.9	95.1	5,285
July 23, 2026	100.61	98.25	98.25	100.61	97.01	1,802
July 22, 2026	100	98.64	98.64	100	97.15	1,491
July 21, 2026	100.14	99.64	99.64	101	97	4,808
July 20, 2026	102.2	100.14	100.14	102.2	98	1,387
July 17, 2026	99.01	100.15	100.15	102	97.01	7,695
July 16, 2026	101.9	99	99	101.9	98.05	2,187
July 15, 2026	102.99	99.09	99.09	102.99	99	1,466
July 14, 2026	103	101.97	101.97	103.6	100	1,594
July 13, 2026	107.94	102.87	102.87	107.94	100	4,813
July 10, 2026	103.67	104.22	104.22	106.79	103.5	3,576
July 09, 2026	103	103.16	103.16	103.99	100.01	1,833