Inspirisys Solutions Limited (BOM:532774)
India · Delayed Price · Currency is INR 112.80
-0.20 (-0.18%)
At close: Jun 19, 2026
BOM:532774 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 118.45 | 118.75 | 115.05 | 117.80 | 117.80 | 4.16% | 2,131 |
| Jun 5, 2026 | 120.25 | 120.25 | 112.00 | 113.10 | 113.10 | -3.42% | 2,102 |
| Jun 4, 2026 | 123.00 | 125.85 | 116.90 | 117.10 | 117.10 | -4.84% | 1,578 |
| Jun 3, 2026 | 128.50 | 129.00 | 121.05 | 123.05 | 123.05 | -2.69% | 2,970 |
| Jun 2, 2026 | 124.50 | 131.00 | 124.00 | 126.45 | 126.45 | -0.47% | 2,088 |
| Jun 1, 2026 | 131.00 | 131.80 | 127.00 | 127.05 | 127.05 | 1.03% | 4,332 |
| May 29, 2026 | 128.18 | 133.00 | 125.05 | 125.76 | 125.76 | -1.03% | 3,042 |
| May 27, 2026 | 126.00 | 129.99 | 124.67 | 127.07 | 127.07 | 0.83% | 5,595 |
| May 26, 2026 | 114.02 | 126.02 | 114.02 | 126.02 | 126.02 | 5.00% | 15,226 |
| May 25, 2026 | 120.02 | 125.00 | 120.02 | 120.02 | 120.02 | -4.99% | 13,664 |
| May 22, 2026 | 132.00 | 132.76 | 126.33 | 126.33 | 126.33 | -4.99% | 3,461 |
| May 21, 2026 | 133.30 | 133.30 | 128.20 | 132.97 | 132.97 | 4.73% | 60,383 |
| May 20, 2026 | 126.96 | 126.96 | 118.00 | 126.96 | 126.96 | 5.00% | 91,933 |
| May 19, 2026 | 115.00 | 120.92 | 115.00 | 120.92 | 120.92 | 4.99% | 59,561 |
| May 18, 2026 | 115.17 | 115.17 | 113.00 | 115.17 | 115.17 | 5.00% | 212,226 |
| May 15, 2026 | 109.69 | 109.69 | 109.69 | 109.69 | 109.69 | 5.00% | 17,809 |
| May 14, 2026 | 103.80 | 104.47 | 101.50 | 104.47 | 104.47 | 4.99% | 21,065 |
| May 13, 2026 | 99.45 | 99.51 | 95.01 | 99.50 | 99.50 | 4.98% | 4,289 |
| May 12, 2026 | 94.50 | 94.83 | 88.00 | 94.78 | 94.78 | 4.94% | 10,072 |
| May 11, 2026 | 86.00 | 90.32 | 86.00 | 90.32 | 90.32 | 5.00% | 2,741 |
| May 8, 2026 | 85.11 | 89.94 | 85.11 | 86.02 | 86.02 | -3.80% | 112 |
| May 7, 2026 | 87.30 | 89.70 | 85.03 | 89.42 | 89.42 | 2.43% | 1,032 |
| May 6, 2026 | 91.99 | 91.99 | 84.04 | 87.30 | 87.30 | -0.71% | 987 |
| May 5, 2026 | 87.95 | 89.68 | 86.40 | 87.92 | 87.92 | 2.27% | 2,306 |
| May 4, 2026 | 87.10 | 87.10 | 82.99 | 85.97 | 85.97 | 3.59% | 5 |
| Apr 30, 2026 | 80.01 | 82.99 | 80.01 | 82.99 | 82.99 | -0.66% | 29 |
| Apr 29, 2026 | 81.99 | 83.54 | 81.99 | 83.54 | 83.54 | 1.89% | 2 |
| Apr 28, 2026 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | 1.37% | 1 |
| Apr 27, 2026 | 82.00 | 83.99 | 80.48 | 80.88 | 80.88 | -4.52% | 1,795 |
| Apr 24, 2026 | 83.00 | 85.00 | 82.00 | 84.71 | 84.71 | -0.04% | 228 |
| Apr 23, 2026 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | -0.01% | 1 |
| Apr 22, 2026 | 84.00 | 84.89 | 81.20 | 84.75 | 84.75 | -0.25% | 652 |
| 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 |