Inspire Films Limited (NSE:INSPIRE)
India · Delayed Price · Currency is INR 9.25
0.00 (0.00%)
Sep 11, 2026, 3:16 PM IST
Inspire Films Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 9.05 | 9.25 | 9.05 | 9.25 | 9.25 | -2.63% | 6,000 |
| Sep 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 3.26% | 2,000 |
| Sep 9, 2026 | 8.95 | 9.20 | 8.95 | 9.20 | 9.20 | 3.95% | 6,000 |
| Sep 8, 2026 | 8.15 | 8.85 | 8.15 | 8.85 | 8.85 | 4.73% | 8,000 |
| Sep 4, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 4.97% | 4,000 |
| Sep 3, 2026 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | - | 4,000 |
| Sep 1, 2026 | 7.75 | 8.50 | 7.75 | 8.05 | 8.05 | -1.23% | 8,000 |
| Aug 28, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 2,000 |
| Aug 24, 2026 | 8.55 | 8.55 | 8.15 | 8.15 | 8.15 | -4.68% | 10,000 |
| Aug 21, 2026 | 9.00 | 9.00 | 8.55 | 8.55 | 8.55 | -5.00% | 14,000 |
| Aug 20, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4.65% | 10,000 |
| Aug 19, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -4.97% | 4,000 |
| Aug 17, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 2,000 |
| Aug 14, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -4.74% | 6,000 |
| Aug 13, 2026 | 9.00 | 9.50 | 9.00 | 9.50 | 9.50 | 4.97% | 14,000 |
| Aug 6, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 2,000 |
| Aug 4, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -4.74% | 2,000 |
| Jul 27, 2026 | 8.60 | 9.50 | 8.60 | 9.50 | 9.50 | 4.97% | 4,000 |
| Jul 24, 2026 | 8.25 | 9.05 | 8.25 | 9.05 | 9.05 | 4.62% | 4,000 |
| Jul 23, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 2,000 |
| Jul 22, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 4.85% | 2,000 |
| Jul 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -4.62% | 2,000 |
| Jul 13, 2026 | 8.65 | 8.65 | 8.20 | 8.65 | 8.65 | 4.85% | 6,000 |
| Jul 10, 2026 | 7.70 | 8.25 | 7.65 | 8.25 | 8.25 | 3.77% | 8,000 |
| Jul 9, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 2,000 |
| Jul 8, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -4.79% | 2,000 |
| Jul 1, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 2,000 |
| Jun 25, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | 2,000 |
| Jun 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -4.55% | 4,000 |
| Jun 23, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -4.86% | 2,000 |
| Jun 16, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 2,000 |
| Jun 15, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -4.64% | 8,000 |
| Jun 10, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.52% | 6,000 |
| Jun 8, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.99% | 2,000 |
| Jun 5, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -1.95% | 2,000 |
| Jun 4, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -1.91% | 6,000 |
| Jun 2, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -1.88% | 2,000 |
| Jun 1, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -1.84% | 6,000 |
| May 27, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -1.81% | 2,000 |
| May 21, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -1.78% | 2,000 |
| May 20, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.75% | 2,000 |
| May 19, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 2,000 |
| May 8, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -1.72% | 2,000 |
| May 5, 2026 | 10.75 | 11.65 | 10.75 | 11.65 | 11.65 | 4.48% | 4,000 |
| May 4, 2026 | 11.00 | 12.10 | 11.00 | 11.15 | 11.15 | -3.46% | 16,000 |
| Apr 30, 2026 | 10.45 | 11.55 | 10.45 | 11.55 | 11.55 | 5.00% | 8,000 |
| Apr 29, 2026 | 10.55 | 11.00 | 10.55 | 11.00 | 11.00 | 4.27% | 4,000 |
| Apr 28, 2026 | 9.55 | 10.55 | 9.55 | 10.55 | 10.55 | 4.98% | 8,000 |
| Apr 27, 2026 | 9.80 | 10.30 | 9.80 | 10.05 | 10.05 | -2.43% | 6,000 |
| Apr 24, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -4.63% | 8,000 |