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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	95.5	89.22	89.22	95.5	87.5	15,169
February 19, 2026	94.5	91.32	91.32	95.81	90.5	7,237
February 18, 2026	92.3	93.16	93.16	94.44	89.1	6,370
February 17, 2026	93.46	92.03	92.03	95.99	92	8,001
February 16, 2026	95.6	93.46	93.46	95.99	92	5,780
February 13, 2026	96.45	93.08	93.08	97.39	90.02	25,037
February 12, 2026	99.5	96.44	96.44	102.79	96	17,190
February 11, 2026	103	99.23	99.23	103	96.6	42,705
February 10, 2026	100	102.27	102.27	103.1	96.04	33,928
February 09, 2026	105	99.7	99.7	105	98.01	86,994
February 06, 2026	89.65	96.79	96.79	102	84.01	111,618
February 05, 2026	84.81	88.52	88.52	91.25	84.8	19,057
February 04, 2026	88.69	84.77	84.77	88.7	84.05	3,196
February 03, 2026	87	87.76	87.76	90	85	9,414
February 02, 2026	87.88	83	83	87.89	81	13,222
February 01, 2026	87.89	85.09	85.09	87.89	83.5	3,390
January 30, 2026	84.79	84.4	84.4	86.2	82.1	6,547
January 29, 2026	86.54	82.37	82.37	86.97	80	2,557
January 28, 2026	80.01	84.54	84.54	85.96	80	1,928
January 27, 2026	81.2	79.95	79.95	82	78.01	5,296
January 23, 2026	80.11	79.97	79.97	83.5	78.9	84,232
January 22, 2026	80.41	81	81	84.33	80.1	3,438
January 21, 2026	81	78.6	78.6	83.78	76.05	35,725
January 20, 2026	83.41	82.11	82.11	83.89	82.1	4,679
January 19, 2026	87.1	83.23	83.23	87.1	82.6	5,751
January 16, 2026	84.39	83.67	83.67	87.49	83.02	4,232
January 14, 2026	87.35	83.9	83.9	87.35	83	5,154
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

Inspirisys Solutions Limited (INSPIRISYS.NS) NSE