Inspirisys Solutions Limited (BOM:532774)
India · Delayed Price · Currency is INR 84.75
-0.21 (-0.25%)
At close: Apr 22, 2026
BOM:532774 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 84.03 | 86.28 | 81.00 | 84.96 | 84.96 | 0.83% | 2,361 |
| Apr 20, 2026 | 81.32 | 84.35 | 81.32 | 84.26 | 84.26 | 0.32% | 4 |
| Apr 17, 2026 | 85.00 | 85.70 | 82.52 | 83.99 | 83.99 | 0.31% | 729 |
| Apr 16, 2026 | 87.80 | 92.05 | 83.41 | 83.73 | 83.73 | -4.64% | 1,036 |
| Apr 15, 2026 | 83.32 | 89.10 | 83.32 | 87.80 | 87.80 | 3.02% | 1,140 |
| Apr 13, 2026 | 84.74 | 88.99 | 84.50 | 85.23 | 85.23 | -1.43% | 268 |
| Apr 10, 2026 | 81.60 | 88.80 | 81.60 | 86.47 | 86.47 | 1.87% | 109 |
| Apr 9, 2026 | 86.40 | 86.40 | 82.00 | 84.88 | 84.88 | 2.79% | 98 |
| Apr 8, 2026 | 79.49 | 82.99 | 79.49 | 82.58 | 82.58 | 3.89% | 1,920 |
| Apr 7, 2026 | 80.00 | 82.00 | 76.15 | 79.49 | 79.49 | -0.48% | 675 |
| Apr 6, 2026 | 73.11 | 79.87 | 73.11 | 79.87 | 79.87 | 4.23% | 682 |
| Apr 2, 2026 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | 2.87% | 1 |
| Apr 1, 2026 | 71.00 | 74.49 | 71.00 | 74.49 | 74.49 | 4.99% | 522 |
| Mar 30, 2026 | 72.00 | 72.00 | 70.48 | 70.95 | 70.95 | -4.35% | 1,167 |
| Mar 27, 2026 | 75.00 | 77.02 | 73.15 | 74.18 | 74.18 | -2.85% | 454 |
| Mar 25, 2026 | 74.56 | 80.40 | 74.56 | 76.36 | 76.36 | -2.10% | 508 |
| Mar 24, 2026 | 74.85 | 78.00 | 73.14 | 78.00 | 78.00 | 1.33% | 364 |
| Mar 23, 2026 | 75.60 | 77.84 | 74.85 | 76.98 | 76.98 | -2.28% | 4,666 |
| Mar 20, 2026 | 77.06 | 80.85 | 76.25 | 78.78 | 78.78 | -0.58% | 6,245 |
| Mar 19, 2026 | 80.00 | 81.40 | 79.23 | 79.24 | 79.24 | -4.98% | 643 |
| Mar 18, 2026 | 76.25 | 83.39 | 76.25 | 83.39 | 83.39 | 4.64% | 6,913 |
| Mar 17, 2026 | 75.10 | 79.69 | 75.10 | 79.69 | 79.69 | 3.56% | 47 |
| Mar 16, 2026 | 77.20 | 77.20 | 76.95 | 76.95 | 76.95 | -4.95% | 1,557 |
| Mar 12, 2026 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | 4.99% | 399 |
| Mar 11, 2026 | 78.68 | 81.00 | 77.00 | 77.11 | 77.11 | -0.37% | 1,281 |
| Mar 10, 2026 | 79.00 | 81.66 | 77.00 | 77.40 | 77.40 | -2.03% | 245 |
| Mar 9, 2026 | 79.00 | 79.00 | 78.12 | 79.00 | 79.00 | -3.60% | 382 |
| Mar 6, 2026 | 81.00 | 84.94 | 81.00 | 81.95 | 81.95 | -2.85% | 2,051 |
| Mar 5, 2026 | 84.30 | 84.35 | 84.30 | 84.35 | 84.35 | 0.04% | 200 |
| Mar 4, 2026 | 84.50 | 87.00 | 84.32 | 84.32 | 84.32 | -4.99% | 12,471 |
| Mar 2, 2026 | 88.90 | 88.90 | 84.01 | 88.75 | 88.75 | 0.86% | 116 |
| Feb 27, 2026 | 85.50 | 88.00 | 85.50 | 87.99 | 87.99 | -1.12% | 911 |
| Feb 26, 2026 | 86.00 | 88.99 | 86.00 | 88.99 | 88.99 | 0.63% | 23 |
| Feb 25, 2026 | 86.51 | 88.43 | 86.50 | 88.43 | 88.43 | -0.18% | 79 |
| Feb 24, 2026 | 89.69 | 89.69 | 85.50 | 88.59 | 88.59 | 0.67% | 3,350 |
| Feb 23, 2026 | 91.49 | 93.25 | 86.94 | 88.00 | 88.00 | -1.17% | 5,765 |
| Feb 20, 2026 | 94.00 | 95.90 | 87.40 | 89.04 | 89.04 | -2.60% | 3,457 |
| Feb 19, 2026 | 94.80 | 94.91 | 90.50 | 91.42 | 91.42 | -1.68% | 1,561 |
| Feb 18, 2026 | 92.09 | 94.18 | 90.60 | 92.98 | 92.98 | 1.78% | 1,113 |
| Feb 17, 2026 | 94.00 | 95.60 | 91.00 | 91.35 | 91.35 | -1.78% | 2,430 |
| Feb 16, 2026 | 95.00 | 96.58 | 92.70 | 93.01 | 93.01 | -1.87% | 1,830 |
| 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 |