Inspire Films Limited (NSE:INSPIRE)
India · Delayed Price · Currency is INR 11.90
+0.55 (4.85%)
Oct 27, 2026, 2:40 PM IST
Inspire Films Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 11.55 | 11.90 | 11.55 | 11.90 | 11.90 | 4.85% | 18,000 |
| Oct 26, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 3.18% | 2,000 |
| Oct 23, 2026 | 10.75 | 11.00 | 10.75 | 11.00 | 11.00 | -2.65% | 6,000 |
| Oct 22, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -4.64% | 2,000 |
| Oct 21, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -4.82% | 6,000 |
| Oct 19, 2026 | 12.50 | 12.50 | 12.45 | 12.45 | 12.45 | -4.60% | 6,000 |
| Oct 16, 2026 | 14.35 | 14.35 | 13.05 | 13.05 | 13.05 | -4.74% | 20,000 |
| Oct 15, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 4.98% | 14,000 |
| Oct 14, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 4.82% | 6,000 |
| Oct 13, 2026 | 12.45 | 12.45 | 12.40 | 12.45 | 12.45 | 4.62% | 18,000 |
| Oct 12, 2026 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | 4.85% | 20,000 |
| Oct 9, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 4.61% | 32,000 |
| Oct 8, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 4.83% | 8,000 |
| Oct 7, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 4.55% | 8,000 |
| Oct 6, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4.76% | 8,000 |
| Oct 1, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 5.00% | 6,000 |
| Sep 18, 2026 | 9.70 | 9.70 | 9.00 | 9.00 | 9.00 | -2.70% | 4,000 |
| 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 |