Inspirisys Solutions Limited (BOM:532774)
India · Delayed Price · Currency is INR 94.78
-2.21 (-2.28%)
At close: Feb 13, 2026
Inspirisys Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 95.53 | 96.65 | 89.16 | 94.78 | 94.78 | -2.28% | 958 |
| Feb 12, 2026 | 99.00 | 101.52 | 96.50 | 96.99 | 96.99 | -2.26% | 549 |
| Feb 11, 2026 | 102.80 | 103.00 | 96.60 | 99.23 | 99.23 | -2.48% | 2,987 |
| Feb 10, 2026 | 100.46 | 102.75 | 98.00 | 101.75 | 101.75 | 2.30% | 7,454 |
| Feb 9, 2026 | 105.01 | 105.10 | 98.50 | 99.46 | 99.46 | 1.95% | 6,838 |
| Feb 6, 2026 | 89.00 | 101.00 | 85.20 | 97.56 | 97.56 | 5.30% | 7,124 |
| Feb 5, 2026 | 83.99 | 92.65 | 83.99 | 92.65 | 92.65 | 8.58% | 1,207 |
| Feb 4, 2026 | 88.00 | 88.80 | 85.01 | 85.33 | 85.33 | -3.90% | 1,364 |
| Feb 3, 2026 | 95.00 | 95.00 | 86.00 | 88.79 | 88.79 | 4.82% | 13 |
| Feb 2, 2026 | 83.20 | 87.34 | 82.00 | 84.71 | 84.71 | -2.62% | 1,127 |
| Feb 1, 2026 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | 1.39% | 105 |
| Jan 30, 2026 | 85.00 | 88.80 | 83.00 | 85.80 | 85.80 | 1.85% | 104 |
| Jan 29, 2026 | 82.01 | 85.06 | 78.97 | 84.24 | 84.24 | -0.93% | 540 |
| Jan 28, 2026 | 78.97 | 86.17 | 78.96 | 85.03 | 85.03 | 8.14% | 51 |
| Jan 27, 2026 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | -1.40% | 1 |
| Jan 23, 2026 | 80.77 | 80.77 | 79.75 | 79.75 | 79.75 | -5.00% | 142 |
| Jan 22, 2026 | 78.67 | 84.60 | 78.67 | 83.95 | 83.95 | 6.71% | 102 |
| Jan 21, 2026 | 80.00 | 82.00 | 77.90 | 78.67 | 78.67 | -4.93% | 2,235 |
| Jan 20, 2026 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | -0.90% | 50 |
| Jan 19, 2026 | 83.66 | 85.00 | 83.12 | 83.50 | 83.50 | -0.19% | 318 |
| Jan 16, 2026 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | 0.47% | 5 |
| Jan 14, 2026 | 82.65 | 86.65 | 82.56 | 83.27 | 83.27 | -2.05% | 1,008 |
| Jan 13, 2026 | 84.95 | 86.35 | 83.25 | 85.01 | 85.01 | 0.07% | 425 |
| Jan 12, 2026 | 84.50 | 84.95 | 84.48 | 84.95 | 84.95 | -1.32% | 310 |
| Jan 9, 2026 | 89.00 | 89.00 | 84.25 | 86.09 | 86.09 | 0.40% | 1,674 |
| Jan 8, 2026 | 86.00 | 86.10 | 85.00 | 85.75 | 85.75 | -0.53% | 810 |
| Jan 7, 2026 | 86.21 | 86.21 | 86.21 | 86.21 | 86.21 | 0.08% | 7 |
| Jan 6, 2026 | 86.15 | 86.15 | 86.14 | 86.14 | 86.14 | -0.94% | 250 |
| Jan 5, 2026 | 88.25 | 89.69 | 86.20 | 86.96 | 86.96 | -4.65% | 2,695 |
| Jan 2, 2026 | 90.88 | 92.70 | 88.20 | 91.20 | 91.20 | 1.33% | 1,224 |
| Dec 31, 2025 | 88.00 | 90.00 | 85.00 | 90.00 | 90.00 | 1.21% | 1,146 |
| Dec 30, 2025 | 86.50 | 89.00 | 86.50 | 88.92 | 88.92 | 2.44% | 1,729 |
| Dec 29, 2025 | 86.24 | 90.00 | 86.24 | 86.80 | 86.80 | -5.25% | 386 |
| Dec 26, 2025 | 91.96 | 92.50 | 88.20 | 91.61 | 91.61 | 5.34% | 1,540 |
| Dec 24, 2025 | 88.05 | 89.50 | 86.84 | 86.97 | 86.97 | -3.55% | 405 |
| Dec 23, 2025 | 90.86 | 91.00 | 87.35 | 90.17 | 90.17 | -0.76% | 328 |
| Dec 19, 2025 | 89.49 | 91.00 | 89.49 | 90.86 | 90.86 | 1.53% | 565 |
| Dec 18, 2025 | 88.00 | 90.14 | 87.00 | 89.49 | 89.49 | 0.25% | 1,048 |
| Dec 17, 2025 | 90.28 | 90.28 | 86.16 | 89.27 | 89.27 | 1.44% | 157 |
| Dec 16, 2025 | 87.75 | 88.00 | 87.35 | 88.00 | 88.00 | 0.09% | 843 |
| Dec 15, 2025 | 89.99 | 89.99 | 87.79 | 87.92 | 87.92 | -1.10% | 1,131 |
| Dec 12, 2025 | 90.36 | 90.36 | 88.20 | 88.90 | 88.90 | -0.39% | 841 |
| Dec 11, 2025 | 90.20 | 90.20 | 88.15 | 89.25 | 89.25 | -1.05% | 1,321 |
| Dec 10, 2025 | 92.00 | 93.45 | 90.20 | 90.20 | 90.20 | -1.95% | 272 |
| Dec 9, 2025 | 96.00 | 96.00 | 89.52 | 91.99 | 91.99 | 5.55% | 1,595 |
| Dec 8, 2025 | 92.00 | 92.00 | 86.33 | 87.15 | 87.15 | -2.91% | 243 |
| Dec 5, 2025 | 94.00 | 94.00 | 89.20 | 89.76 | 89.76 | -3.23% | 264 |
| Dec 4, 2025 | 91.40 | 92.76 | 90.00 | 92.76 | 92.76 | 1.88% | 300 |
| Dec 3, 2025 | 92.04 | 92.80 | 91.05 | 91.05 | 91.05 | -0.49% | 2,220 |
| Dec 2, 2025 | 95.83 | 96.21 | 91.50 | 91.50 | 91.50 | -1.86% | 2,691 |