Inspirisys Solutions Limited (BOM:532774)
India · Delayed Price · Currency is INR 100.00
+0.10 (0.10%)
At close: Aug 29, 2025
Inspirisys Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 101.00 | 102.35 | 99.00 | 100.00 | 100.00 | 0.10% | 292 |
| Aug 28, 2025 | 100.00 | 100.00 | 98.00 | 99.90 | 99.90 | 2.51% | 471 |
| Aug 26, 2025 | 98.00 | 100.45 | 96.15 | 97.45 | 97.45 | -2.45% | 1,171 |
| Aug 25, 2025 | 97.35 | 101.30 | 97.35 | 99.90 | 99.90 | 0.91% | 371 |
| Aug 22, 2025 | 101.30 | 101.30 | 97.50 | 99.00 | 99.00 | -3.51% | 1,248 |
| Aug 21, 2025 | 99.00 | 102.60 | 99.00 | 102.60 | 102.60 | -1.11% | 320 |
| Aug 20, 2025 | 100.20 | 104.40 | 100.00 | 103.75 | 103.75 | 0.73% | 1,352 |
| Aug 19, 2025 | 100.10 | 104.45 | 100.10 | 103.00 | 103.00 | -0.72% | 455 |
| Aug 18, 2025 | 103.00 | 105.00 | 101.75 | 103.75 | 103.75 | 1.62% | 158 |
| Aug 14, 2025 | 104.95 | 104.95 | 100.60 | 102.10 | 102.10 | -1.35% | 731 |
| Aug 13, 2025 | 104.95 | 106.65 | 103.50 | 103.50 | 103.50 | -1.43% | 987 |
| Aug 12, 2025 | 105.90 | 107.35 | 102.05 | 105.00 | 105.00 | -0.43% | 1,221 |
| Aug 11, 2025 | 109.00 | 109.00 | 103.00 | 105.45 | 105.45 | -2.72% | 4,725 |
| Aug 8, 2025 | 109.70 | 109.70 | 107.00 | 108.40 | 108.40 | 2.75% | 457 |
| Aug 7, 2025 | 104.50 | 107.45 | 104.05 | 105.50 | 105.50 | -2.00% | 1,773 |
| Aug 6, 2025 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | 2.04% | 10 |
| Aug 5, 2025 | 106.80 | 108.95 | 105.00 | 105.50 | 105.50 | -1.17% | 1,473 |
| Aug 4, 2025 | 107.00 | 107.00 | 105.95 | 106.75 | 106.75 | -0.42% | 455 |
| Aug 1, 2025 | 103.95 | 107.20 | 103.95 | 107.20 | 107.20 | 0.94% | 105 |
| Jul 31, 2025 | 103.90 | 107.25 | 103.90 | 106.20 | 106.20 | 0.24% | 335 |
| Jul 30, 2025 | 106.00 | 106.00 | 102.00 | 105.95 | 105.95 | 1.58% | 2,327 |
| Jul 29, 2025 | 105.10 | 105.10 | 102.30 | 104.30 | 104.30 | 0.19% | 87 |
| Jul 28, 2025 | 103.60 | 104.10 | 101.90 | 104.10 | 104.10 | -0.86% | 605 |
| Jul 25, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | -1.87% | 363 |
| Jul 24, 2025 | 102.15 | 107.30 | 102.15 | 107.00 | 107.00 | 3.63% | 456 |
| Jul 23, 2025 | 101.35 | 103.25 | 101.35 | 103.25 | 103.25 | 1.87% | 426 |
| Jul 22, 2025 | 102.75 | 107.10 | 100.00 | 101.35 | 101.35 | -3.34% | 2,160 |
| Jul 21, 2025 | 106.60 | 106.60 | 104.00 | 104.85 | 104.85 | -1.64% | 223 |
| Jul 18, 2025 | 106.00 | 106.60 | 104.05 | 106.60 | 106.60 | -0.14% | 843 |
| Jul 17, 2025 | 108.85 | 108.85 | 105.25 | 106.75 | 106.75 | 0.66% | 505 |
| Jul 16, 2025 | 105.85 | 107.45 | 105.50 | 106.05 | 106.05 | 0.19% | 2,233 |
| Jul 15, 2025 | 106.95 | 106.95 | 104.60 | 105.85 | 105.85 | -1.49% | 204 |
| Jul 14, 2025 | 109.50 | 109.70 | 104.65 | 107.45 | 107.45 | 0.42% | 2,038 |
| Jul 11, 2025 | 103.20 | 108.95 | 103.00 | 107.00 | 107.00 | 0.99% | 25,703 |
| Jul 10, 2025 | 104.05 | 105.95 | 104.00 | 105.95 | 105.95 | 2.02% | 1,014 |
| Jul 9, 2025 | 103.75 | 106.10 | 103.40 | 103.85 | 103.85 | -1.10% | 212 |
| Jul 8, 2025 | 106.00 | 107.75 | 104.15 | 105.00 | 105.00 | -2.55% | 2,365 |
| Jul 7, 2025 | 108.00 | 109.00 | 103.00 | 107.75 | 107.75 | -0.23% | 3,432 |
| Jul 4, 2025 | 107.85 | 109.00 | 107.00 | 108.00 | 108.00 | 0.14% | 664 |
| Jul 3, 2025 | 111.00 | 111.00 | 107.55 | 107.85 | 107.85 | -4.73% | 1,857 |
| Jul 2, 2025 | 110.05 | 114.50 | 105.40 | 113.20 | 113.20 | -1.22% | 8,819 |
| Jul 1, 2025 | 115.55 | 118.00 | 112.35 | 114.60 | 114.60 | 0.57% | 21,311 |
| Jun 30, 2025 | 109.00 | 115.00 | 107.15 | 113.95 | 113.95 | 7.20% | 8,903 |
| Jun 27, 2025 | 101.15 | 109.65 | 99.80 | 106.30 | 106.30 | 5.09% | 14,004 |
| Jun 26, 2025 | 104.80 | 104.80 | 101.15 | 101.15 | 101.15 | 1.10% | 57 |
| Jun 25, 2025 | 97.75 | 101.90 | 97.75 | 100.05 | 100.05 | -1.23% | 370 |
| Jun 24, 2025 | 102.00 | 102.00 | 101.00 | 101.30 | 101.30 | 1.71% | 697 |
| Jun 23, 2025 | 99.90 | 101.00 | 96.15 | 99.60 | 99.60 | -1.97% | 781 |
| Jun 20, 2025 | 98.05 | 104.90 | 96.00 | 101.60 | 101.60 | 3.62% | 1,948 |
| Jun 19, 2025 | 101.30 | 102.20 | 97.10 | 98.05 | 98.05 | -4.20% | 1,055 |