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 ₹1,365.41 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,983.95, while ₹1000 invested 1 year ago would be worth ₹951.97. This corresponds to total returns of 36.54%, 98.39%, -4.8%, respectively, with annualized returns of 3.16%, 14.68%, -4.8%.

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
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
July 08, 2026	104.89	102.96	102.96	105	101.1	1,221
July 07, 2026	108.6	104.95	104.95	108.6	103.2	2,731
July 06, 2026	101.85	104.04	104.04	105.85	101.85	2,121
July 03, 2026	99.36	101.85	101.85	102.8	99.36	4,838
July 02, 2026	105.6	99.36	99.36	105.6	98.3	30,426
July 01, 2026	106.99	102.99	102.99	107	102.11	2,004
June 30, 2026	105.6	104.13	104.13	106.8	104	14,346
June 29, 2026	109.9	105.59	105.59	109.9	105.01	2,672
June 25, 2026	111	109	109	112.6	109	5,105
June 24, 2026	110	110.03	110.03	112.9	109	3,934
June 23, 2026	112.9	109.99	109.99	112.95	109	2,473
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