Inspire Films Limited (NSE:INSPIRE)
India · Delayed Price · Currency is INR 7.85
+0.65 (9.03%)
Apr 2, 2026, 2:03 PM IST
Inspire Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 9.03% | 2,000 |
| Apr 1, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 4.35% | 6,000 |
| Mar 30, 2026 | 7.35 | 7.35 | 6.80 | 6.90 | 6.90 | -8.61% | 36,000 |
| Mar 27, 2026 | 9.00 | 9.30 | 7.30 | 7.55 | 7.55 | -16.11% | 90,000 |
| Mar 25, 2026 | 8.70 | 9.40 | 8.70 | 9.00 | 9.00 | -5.26% | 26,000 |
| Mar 24, 2026 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | 3.83% | 4,000 |
| Mar 23, 2026 | 9.20 | 9.50 | 9.10 | 9.15 | 9.15 | -17.57% | 18,000 |
| Mar 19, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 9.90% | 2,000 |
| Mar 18, 2026 | 11.00 | 11.00 | 10.10 | 10.10 | 10.10 | 4.66% | 8,000 |
| Mar 17, 2026 | 9.70 | 9.70 | 9.60 | 9.65 | 9.65 | -15.35% | 8,000 |
| Mar 13, 2026 | 9.00 | 11.40 | 9.00 | 11.40 | 11.40 | 6.54% | 4,000 |
| Mar 12, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.73% | 4,000 |
| Feb 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -8.33% | 2,000 |
| Feb 23, 2026 | 12.45 | 12.45 | 12.00 | 12.00 | 12.00 | -4.00% | 4,000 |
| Feb 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | 2,000 |
| Feb 18, 2026 | 12.55 | 12.60 | 12.55 | 12.60 | 12.60 | 6.78% | 4,000 |
| Feb 17, 2026 | 10.20 | 11.95 | 10.20 | 11.80 | 11.80 | 9.26% | 38,000 |
| Feb 16, 2026 | 10.10 | 12.00 | 10.10 | 10.80 | 10.80 | -7.30% | 14,000 |
| Feb 13, 2026 | 10.00 | 11.65 | 10.00 | 11.65 | 11.65 | 5.91% | 4,000 |
| Feb 11, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 2,000 |
| Feb 10, 2026 | 10.35 | 11.00 | 10.35 | 11.00 | 11.00 | 4.76% | 10,000 |
| Feb 9, 2026 | 10.90 | 10.90 | 10.00 | 10.50 | 10.50 | - | 18,000 |
| Feb 5, 2026 | 10.50 | 10.90 | 9.70 | 10.50 | 10.50 | 5.53% | 26,000 |
| Feb 4, 2026 | 10.30 | 10.30 | 9.95 | 9.95 | 9.95 | -1.00% | 4,000 |
| Feb 2, 2026 | 10.00 | 10.05 | 9.85 | 10.05 | 10.05 | -2.43% | 6,000 |
| Feb 1, 2026 | 10.05 | 10.40 | 10.00 | 10.30 | 10.30 | -1.44% | 12,000 |
| Jan 30, 2026 | 10.05 | 10.45 | 10.05 | 10.45 | 10.45 | 1.46% | 6,000 |
| Jan 29, 2026 | 9.85 | 10.90 | 9.85 | 10.30 | 10.30 | 4.57% | 18,000 |
| Jan 28, 2026 | 9.60 | 9.85 | 9.60 | 9.85 | 9.85 | -6.64% | 4,000 |
| Jan 27, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.48% | 4,000 |
| Jan 23, 2026 | 10.35 | 10.50 | 10.35 | 10.50 | 10.50 | -7.49% | 6,000 |
| Jan 22, 2026 | 10.85 | 11.35 | 10.00 | 11.35 | 11.35 | 1.79% | 26,000 |
| Jan 21, 2026 | 11.90 | 11.90 | 10.55 | 11.15 | 11.15 | 10.95% | 24,000 |
| Jan 20, 2026 | 10.00 | 10.30 | 10.00 | 10.05 | 10.05 | -5.63% | 18,000 |
| Jan 19, 2026 | 9.50 | 10.95 | 9.50 | 10.65 | 10.65 | -1.39% | 6,000 |
| Jan 8, 2026 | 11.70 | 11.70 | 10.80 | 10.80 | 10.80 | -0.46% | 8,000 |
| Jan 7, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 4,000 |
| Jan 6, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 2,000 |
| Jan 2, 2026 | 10.65 | 10.85 | 10.65 | 10.85 | 10.85 | 4.33% | 6,000 |
| Jan 1, 2026 | 10.75 | 10.75 | 10.40 | 10.40 | 10.40 | -5.45% | 4,000 |
| Dec 31, 2025 | 10.55 | 11.00 | 10.55 | 11.00 | 11.00 | 1.85% | 6,000 |
| Dec 30, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -4.42% | 2,000 |
| Dec 26, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -7.00% | 2,000 |
| Dec 23, 2025 | 11.60 | 12.15 | 11.60 | 12.15 | 12.15 | -5.08% | 6,000 |
| Dec 22, 2025 | 10.60 | 13.15 | 10.60 | 12.80 | 12.80 | 11.30% | 66,000 |
| Dec 19, 2025 | 10.55 | 11.50 | 10.55 | 11.50 | 11.50 | -0.43% | 14,000 |
| Dec 18, 2025 | 12.40 | 12.40 | 11.55 | 11.55 | 11.55 | 5.00% | 6,000 |
| Dec 17, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | - | 10,000 |
| Dec 16, 2025 | 11.20 | 11.50 | 10.80 | 11.00 | 11.00 | -1.79% | 8,000 |
| Dec 10, 2025 | 11.70 | 11.70 | 11.00 | 11.20 | 11.20 | -4.27% | 6,000 |