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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	84.66	84.08	84.08	86.88	83.25	2,827
January 12, 2026	84.9	83.66	83.66	84.9	80.42	8,064
January 09, 2026	89.85	84.71	84.71	89.85	83.1	7,654
January 08, 2026	85.06	86.29	86.29	87.89	85.06	5,229
January 07, 2026	86.01	86.51	86.51	88.8	86.01	6,421
January 06, 2026	86.31	86.93	86.93	89.68	86.31	4,803
January 05, 2026	90.35	87.04	87.04	90.35	86.25	15,638
January 02, 2026	88.12	90.35	90.35	92	88	10,917
January 01, 2026	88.51	89.76	89.76	89.99	87.4	664
December 31, 2025	87.41	88.95	88.95	91	86.6	4,523
December 30, 2025	89.89	88.37	88.37	89.89	86	4,262
December 29, 2025	86.65	87.02	87.02	90.35	86.65	3,044
December 26, 2025	88.37	88.35	88.35	90.75	86.13	4,979
December 24, 2025	88.53	88.37	88.37	90.79	85.21	4,404
December 23, 2025	89	88.53	88.53	90.02	88.05	4,244
December 22, 2025	93.45	90.05	90.05	93.45	87.61	13,387
December 19, 2025	94.95	89.9	89.9	94.95	87.3	3,850
December 18, 2025	90.49	89.11	89.11	90.5	85.02	2,855
December 17, 2025	88.8	88.16	88.16	91	87.67	13,417
December 16, 2025	88.01	87.19	87.19	89.4	86.58	4,119
December 15, 2025	90.54	86.99	86.99	90.54	86	14,866
December 12, 2025	89.21	88.34	88.34	91.38	88.1	7,189
December 11, 2025	92.01	89.12	89.12	92.01	88	9,625
December 10, 2025	93.45	88.28	88.28	93.45	86.31	5,122
December 09, 2025	87.36	91.57	91.57	92.49	86.73	4,204
December 08, 2025	94.93	87.35	87.35	94.93	85	10,288
December 05, 2025	92.14	89.32	89.32	92.89	87.99	7,663
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

Inspirisys Solutions Limited (INSPIRISYS.NS) NSE