Inspirisys Solutions Limited (INSPIRISYS.NS) NSE

95.41

-0.63(-0.66%)

Updated at September 08 09:25AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202596.0495.4195.4197.994.75,252
September 04, 202596.596.0496.0499.8396.027,582
September 03, 202599.9795.6995.69101.85958,290
September 02, 202510097.8497.84100.5968,911
September 01, 202598.1897.197.110196.0523,222
August 29, 2025101.998.1898.18101.9982,831
August 28, 202597.599.9799.97101.7697.51,287
August 26, 202598.6597.2197.2199.9996.323,533
August 25, 20259798.4498.44100.89971,571
August 22, 202599.198.6898.68100.4598.57,509
August 21, 202597.199.199.1100.9797.15,739
August 20, 2025103.599.7399.73103.598.554,670
August 19, 2025102103.5103.5104.361013,368
August 18, 2025102.85102.2102.21051024,820
August 14, 2025103102.81102.81103100.11869
August 13, 2025105102.65102.65105101.24,394
August 12, 2025104.33103.31103.31105102.5118,239
August 11, 2025108.77104.85104.85108.77102.34,434
August 08, 2025107.5106.64106.64110104.719,982
August 07, 2025106.96106.72106.721071036,502
August 06, 2025105.01105.98105.98107.771059,370
August 05, 2025107.71106.77106.77108.98105.619,954
August 04, 2025106.5107.71107.71110104.4220,383
August 01, 2025108.7106106108.71067,374
July 31, 2025104106.52106.52107.95101.5314,341
July 30, 2025107.54104.11104.11107.54102.63,516
July 29, 2025101.5104.52104.52105.88100.3512,524
July 28, 2025103.6104.39104.39106.75101.254,841
July 25, 2025110104.86104.86110103.554,806
July 24, 2025104106.11106.11107103.9930,420
July 23, 2025100.25102102102.89100.254,393
July 22, 2025105102.01102.01106100.623,876
July 21, 2025104104.8104.8106.551043,025
July 18, 2025106.12104.53104.53107.55104.52,917
July 17, 2025106.9106.12106.12106.9104.132,303
July 16, 2025107.37106.9106.9107.65104.169,681
July 15, 2025105105.64105.64108.751022,984
July 14, 2025109105.38105.38109104.014,583
July 11, 2025109.7107.57107.57109.721049,826
July 10, 2025104.5105.05105.05106.4103.982,905
July 09, 2025104105.26105.26107.291038,561
July 08, 2025107.18106.11106.11107.18103.356,771
July 07, 2025109.77107.18107.18109.77107.15,354
July 04, 2025109107.54107.54109.48107.112,869
July 03, 2025114.99107.35107.35114.99107.112,106
July 02, 2025114112.61112.61115.9310643,203
July 01, 2025114.89114.16114.16117.99112.0549,913
June 30, 2025108113.26113.26115107.02132,349
June 27, 2025100.01106.27106.27108.9399.1261,249
June 26, 2025100100.8100.810199.573,095
June 25, 2025102.16100100102.1698.9914,910
June 24, 2025100.38101.44101.44104.21100.14,765
June 23, 2025103.599.1199.11103.594.067,556
June 20, 202599.6100.55100.55101.3997.1115,465
June 19, 2025102.598.0198.0110396.114,990
June 18, 2025102.99101.59101.59107100.5131,574
June 17, 2025101.5101.97101.97106.899.9527,765
June 16, 2025104.01104.16104.16104.74103.126,403
June 13, 2025104.14105.16105.16105.95101.6811,742
June 12, 2025105.74105.25105.25107.93104.37,402
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved