Inspirisys Solutions Limited (BOM:532774)
India · Delayed Price · Currency is INR 94.00
+0.80 (0.86%)
At close: Aug 21, 2026
BOM:532774 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 100.70 | 101.60 | 98.20 | 101.60 | 101.60 | 0.89% | 154 |
| Jul 21, 2026 | 98.00 | 100.85 | 97.20 | 100.70 | 100.70 | -1.27% | 479 |
| Jul 20, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 40 |
| Jul 17, 2026 | 99.00 | 102.00 | 99.00 | 102.00 | 102.00 | - | 1,352 |
| Jul 16, 2026 | 102.20 | 103.00 | 100.00 | 102.00 | 102.00 | -0.20% | 267 |
| Jul 14, 2026 | 103.00 | 103.00 | 100.10 | 102.20 | 102.20 | -0.78% | 161 |
| Jul 13, 2026 | 106.95 | 107.00 | 101.00 | 103.00 | 103.00 | -2.97% | 397 |
| Jul 10, 2026 | 104.35 | 106.75 | 104.35 | 106.15 | 106.15 | 1.72% | 88 |
| Jul 9, 2026 | 104.40 | 104.40 | 102.00 | 104.35 | 104.35 | 2.05% | 59 |
| Jul 8, 2026 | 102.00 | 105.15 | 101.50 | 102.25 | 102.25 | -2.99% | 201 |
| Jul 7, 2026 | 107.40 | 107.40 | 103.35 | 105.40 | 105.40 | -0.05% | 343 |
| Jul 6, 2026 | 105.45 | 105.45 | 102.60 | 105.45 | 105.45 | 3.13% | 288 |
| Jul 3, 2026 | 99.30 | 102.75 | 99.30 | 102.25 | 102.25 | 2.66% | 1,767 |
| Jul 2, 2026 | 102.05 | 103.90 | 99.50 | 99.60 | 99.60 | -4.23% | 2,361 |
| Jul 1, 2026 | 104.20 | 105.25 | 100.80 | 104.00 | 104.00 | -0.19% | 992 |
| Jun 30, 2026 | 107.25 | 107.25 | 104.00 | 104.20 | 104.20 | -0.62% | 426 |
| Jun 29, 2026 | 107.00 | 109.90 | 104.15 | 104.85 | 104.85 | -4.12% | 1,911 |
| Jun 25, 2026 | 109.10 | 111.70 | 107.90 | 109.35 | 109.35 | -2.28% | 824 |
| Jun 24, 2026 | 113.80 | 113.80 | 111.40 | 111.90 | 111.90 | 1.77% | 329 |
| Jun 23, 2026 | 109.50 | 111.20 | 108.20 | 109.95 | 109.95 | -2.61% | 61 |
| Jun 22, 2026 | 110.00 | 113.55 | 109.00 | 112.90 | 112.90 | 0.09% | 942 |
| Jun 19, 2026 | 113.00 | 115.25 | 111.80 | 112.80 | 112.80 | -0.18% | 344 |
| Jun 18, 2026 | 111.50 | 113.00 | 109.00 | 113.00 | 113.00 | -0.09% | 166 |
| Jun 17, 2026 | 117.50 | 117.50 | 107.55 | 113.10 | 113.10 | 0.18% | 963 |
| Jun 16, 2026 | 117.70 | 117.70 | 108.60 | 112.90 | 112.90 | -0.40% | 857 |
| Jun 15, 2026 | 117.90 | 117.90 | 112.05 | 113.35 | 113.35 | -0.48% | 126 |
| Jun 12, 2026 | 107.10 | 115.00 | 107.10 | 113.90 | 113.90 | 1.15% | 3,210 |
| Jun 11, 2026 | 119.95 | 120.85 | 112.60 | 112.60 | 112.60 | -4.98% | 857 |
| Jun 10, 2026 | 119.90 | 119.90 | 115.00 | 118.50 | 118.50 | 2.82% | 814 |
| Jun 9, 2026 | 123.35 | 123.60 | 115.00 | 115.25 | 115.25 | -2.16% | 1,488 |