Inspirisys Solutions Limited (BOM:532774)
India · Delayed Price · Currency is INR 84.15
+0.28 (0.33%)
At close: Oct 6, 2026
BOM:532774 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 86.93 | 86.93 | 83.05 | 84.15 | 84.15 | 0.33% | 250 |
| Oct 5, 2026 | 85.00 | 86.51 | 82.47 | 83.87 | 83.87 | -1.19% | 714 |
| Oct 1, 2026 | 87.00 | 89.04 | 83.70 | 84.88 | 84.88 | -3.55% | 1,206 |
| Sep 30, 2026 | 88.99 | 89.36 | 86.00 | 88.00 | 88.00 | 3.40% | 1,451 |
| Sep 29, 2026 | 91.00 | 91.00 | 83.85 | 85.11 | 85.11 | -1.94% | 313 |
| Sep 28, 2026 | 94.00 | 94.00 | 85.80 | 86.79 | 86.79 | -3.90% | 652 |
| Sep 25, 2026 | 89.00 | 92.70 | 87.00 | 90.31 | 90.31 | 2.01% | 840 |
| Sep 24, 2026 | 91.78 | 96.25 | 87.20 | 88.53 | 88.53 | -3.54% | 1,480 |
| Sep 23, 2026 | 87.00 | 93.60 | 86.70 | 91.78 | 91.78 | 2.00% | 168 |
| Sep 22, 2026 | 86.02 | 91.60 | 85.00 | 89.98 | 89.98 | 2.87% | 116 |
| Sep 21, 2026 | 86.90 | 87.94 | 84.42 | 87.47 | 87.47 | 4.42% | 376 |
| Sep 18, 2026 | 87.00 | 87.00 | 83.00 | 83.77 | 83.77 | -1.26% | 199 |
| Sep 17, 2026 | 85.55 | 87.00 | 83.00 | 84.84 | 84.84 | 1.16% | 3,676 |
| Sep 16, 2026 | 83.80 | 86.39 | 80.00 | 83.87 | 83.87 | 1.01% | 587 |
| Sep 15, 2026 | 85.01 | 86.70 | 82.05 | 83.03 | 83.03 | -3.68% | 481 |
| Sep 11, 2026 | 86.00 | 90.95 | 83.00 | 86.20 | 86.20 | -1.12% | 2,763 |
| Sep 10, 2026 | 92.00 | 94.00 | 85.80 | 87.18 | 87.18 | -2.81% | 308 |
| Sep 9, 2026 | 92.00 | 93.36 | 86.20 | 89.70 | 89.70 | -0.51% | 721 |
| Sep 8, 2026 | 85.70 | 93.50 | 85.70 | 90.16 | 90.16 | 1.03% | 501 |
| Sep 7, 2026 | 90.00 | 92.13 | 89.00 | 89.24 | 89.24 | -2.02% | 599 |
| Sep 4, 2026 | 95.40 | 95.40 | 89.88 | 91.08 | 91.08 | -2.22% | 504 |
| Sep 3, 2026 | 91.00 | 93.35 | 89.50 | 93.15 | 93.15 | 4.30% | 598 |
| Sep 2, 2026 | 88.00 | 89.90 | 88.00 | 89.31 | 89.31 | 3.85% | 513 |
| Sep 1, 2026 | 90.15 | 91.94 | 86.00 | 86.00 | 86.00 | -4.11% | 1,023 |
| Aug 31, 2026 | 95.00 | 96.90 | 89.42 | 89.69 | 89.69 | -4.71% | 3,052 |
| Aug 28, 2026 | 90.00 | 95.40 | 89.00 | 94.12 | 94.12 | 3.58% | 6,202 |
| Aug 27, 2026 | 92.99 | 92.99 | 88.00 | 90.87 | 90.87 | 1.76% | 49 |
| Aug 26, 2026 | 94.99 | 94.99 | 89.30 | 89.30 | 89.30 | -5.00% | 641 |
| Aug 25, 2026 | 94.00 | 94.00 | 92.57 | 94.00 | 94.00 | -3.53% | 39 |
| Aug 24, 2026 | 94.00 | 97.98 | 92.00 | 97.44 | 97.44 | 3.66% | 172 |
| Aug 21, 2026 | 91.00 | 96.80 | 91.00 | 94.00 | 94.00 | 0.86% | 149 |
| Aug 20, 2026 | 91.10 | 95.97 | 90.20 | 93.20 | 93.20 | 1.70% | 690 |
| Aug 19, 2026 | 93.59 | 93.59 | 89.51 | 91.64 | 91.64 | 1.34% | 168 |
| Aug 18, 2026 | 93.70 | 93.70 | 89.10 | 90.43 | 90.43 | -2.11% | 691 |
| Aug 17, 2026 | 83.92 | 92.65 | 83.91 | 92.38 | 92.38 | 4.60% | 1,739 |
| Aug 14, 2026 | 88.32 | 90.06 | 88.32 | 88.32 | 88.32 | -4.99% | 2,201 |
| Aug 13, 2026 | 93.05 | 93.05 | 92.96 | 92.96 | 92.96 | -5.00% | 751 |
| Aug 12, 2026 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | -4.99% | 1,816 |
| Aug 11, 2026 | 103.60 | 108.00 | 101.50 | 102.99 | 102.99 | -0.40% | 475 |
| Aug 10, 2026 | 101.88 | 103.44 | 101.88 | 103.40 | 103.40 | 3.78% | 935 |
| Aug 7, 2026 | 101.25 | 101.60 | 97.66 | 99.63 | 99.63 | 1.69% | 1,049 |
| Aug 6, 2026 | 99.50 | 101.70 | 97.00 | 97.97 | 97.97 | -3.81% | 2,161 |
| Aug 5, 2026 | 97.00 | 101.85 | 97.00 | 101.85 | 101.85 | 2.50% | 376 |
| Aug 3, 2026 | 97.99 | 99.37 | 97.00 | 99.37 | 99.37 | -0.58% | 108 |
| Jul 30, 2026 | 95.20 | 103.25 | 95.20 | 99.95 | 99.95 | 0.96% | 278 |
| Jul 29, 2026 | 99.00 | 105.00 | 99.00 | 99.00 | 99.00 | -2.89% | 104 |
| Jul 28, 2026 | 102.95 | 102.95 | 100.00 | 101.95 | 101.95 | 1.29% | 104 |
| Jul 27, 2026 | 99.95 | 100.65 | 97.15 | 100.65 | 100.65 | 4.41% | 1,118 |
| Jul 24, 2026 | 99.80 | 99.80 | 96.00 | 96.40 | 96.40 | -1.93% | 323 |
| Jul 23, 2026 | 98.25 | 99.70 | 98.25 | 98.30 | 98.30 | -3.25% | 275 |