Inspire Films Limited (NSE:INSPIRE)
India · Delayed Price · Currency is INR 10.50
-0.85 (-7.49%)
Jan 23, 2026, 3:17 PM IST
Inspire Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | - | -8.81% | 4,000 |
| 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 |
| Dec 9, 2025 | 11.75 | 11.95 | 11.50 | 11.70 | 11.70 | -2.09% | 8,000 |
| Dec 5, 2025 | 12.00 | 12.00 | 11.90 | 11.95 | 11.95 | -0.42% | 4,000 |
| Dec 4, 2025 | 12.25 | 12.25 | 12.00 | 12.00 | 12.00 | -2.04% | 4,000 |
| Dec 3, 2025 | 11.70 | 12.25 | 11.70 | 12.25 | 12.25 | -1.21% | 4,000 |
| Dec 2, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 2,000 |
| Dec 1, 2025 | 12.00 | 12.60 | 11.55 | 12.40 | 12.40 | -0.80% | 12,000 |
| Nov 28, 2025 | 12.30 | 13.45 | 12.25 | 12.50 | 12.50 | 0.40% | 24,000 |
| Nov 27, 2025 | 12.50 | 12.50 | 12.45 | 12.45 | 12.45 | - | 4,000 |
| Nov 26, 2025 | 12.30 | 12.45 | 12.30 | 12.45 | 12.45 | -1.19% | 4,000 |
| Nov 25, 2025 | 11.60 | 12.60 | 11.60 | 12.60 | 12.60 | -3.08% | 14,000 |
| Nov 21, 2025 | 12.90 | 13.25 | 12.90 | 13.00 | 13.00 | -1.89% | 8,000 |
| Nov 20, 2025 | 13.60 | 13.60 | 13.15 | 13.25 | 13.25 | -2.57% | 12,000 |
| Nov 19, 2025 | 13.85 | 13.85 | 13.60 | 13.60 | 13.60 | -1.81% | 4,000 |
| Nov 18, 2025 | 14.45 | 14.45 | 13.85 | 13.85 | 13.85 | -2.12% | 16,000 |
| Nov 17, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.35% | 2,000 |
| Nov 14, 2025 | 14.15 | 14.50 | 14.15 | 14.20 | 14.20 | -2.41% | 24,000 |
| Nov 13, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -2.02% | 4,000 |
| Nov 12, 2025 | 15.50 | 15.65 | 14.50 | 14.85 | 14.85 | -7.48% | 24,000 |
| Nov 6, 2025 | 16.50 | 16.50 | 15.20 | 16.05 | 16.05 | -2.73% | 16,000 |
| Nov 4, 2025 | 15.10 | 16.90 | 15.10 | 16.50 | 16.50 | 2.80% | 10,000 |
| Nov 3, 2025 | 16.00 | 16.05 | 16.00 | 16.05 | 16.05 | -2.73% | 10,000 |
| Oct 29, 2025 | 16.45 | 16.50 | 16.45 | 16.50 | 16.50 | 4.10% | 4,000 |
| Oct 28, 2025 | 15.50 | 16.25 | 15.00 | 15.85 | 15.85 | 4.62% | 50,000 |
| Oct 27, 2025 | 15.25 | 15.25 | 15.05 | 15.15 | 15.15 | -0.66% | 14,000 |
| Oct 24, 2025 | 15.60 | 15.60 | 15.25 | 15.25 | 15.25 | -0.33% | 8,000 |
| Oct 23, 2025 | 15.70 | 15.70 | 15.25 | 15.30 | 15.30 | -0.33% | 8,000 |
| Oct 21, 2025 | 15.45 | 15.50 | 15.20 | 15.35 | 15.35 | -0.65% | 8,000 |
| Oct 20, 2025 | 16.20 | 16.20 | 15.20 | 15.45 | 15.45 | -7.49% | 64,000 |
| Oct 17, 2025 | 17.55 | 17.55 | 16.70 | 16.70 | 16.70 | 0.60% | 4,000 |
| Oct 16, 2025 | 17.90 | 17.90 | 16.00 | 16.60 | 16.60 | 3.43% | 22,000 |