Inspirisys Solutions Limited (NSE:INSPIRISYS)
India · Delayed Price · Currency is INR 77.88
+1.10 (1.43%)
Mar 25, 2026, 3:29 PM IST
Inspirisys Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 80.40 | 80.40 | 76.20 | 76.26 | 76.26 | -0.68% | 3,592 |
| Mar 24, 2026 | 73.13 | 76.78 | 72.77 | 76.78 | 76.78 | 4.99% | 7,719 |
| Mar 23, 2026 | 76.50 | 76.50 | 73.00 | 73.13 | 73.13 | -4.46% | 10,765 |
| Mar 20, 2026 | 77.42 | 82.89 | 75.60 | 76.54 | 76.54 | -3.11% | 2,977 |
| Mar 19, 2026 | 81.29 | 81.29 | 78.05 | 79.00 | 79.00 | -2.82% | 4,735 |
| Mar 18, 2026 | 78.20 | 81.90 | 78.20 | 81.29 | 81.29 | 3.95% | 3,335 |
| Mar 17, 2026 | 73.62 | 79.60 | 73.50 | 78.20 | 78.20 | 1.18% | 9,756 |
| Mar 16, 2026 | 75.10 | 80.27 | 75.10 | 77.29 | 77.29 | -1.11% | 31,386 |
| Mar 13, 2026 | 78.79 | 81.85 | 77.51 | 78.16 | 78.16 | -3.51% | 32,066 |
| Mar 12, 2026 | 78.59 | 81.99 | 76.01 | 81.00 | 81.00 | 1.76% | 11,262 |
| Mar 11, 2026 | 81.00 | 81.19 | 74.80 | 79.60 | 79.60 | 1.17% | 12,504 |
| Mar 10, 2026 | 79.30 | 82.27 | 76.50 | 78.68 | 78.68 | -0.41% | 18,249 |
| Mar 9, 2026 | 86.99 | 86.99 | 78.85 | 79.00 | 79.00 | -4.82% | 4,301 |
| Mar 6, 2026 | 82.00 | 84.18 | 81.20 | 83.00 | 83.00 | 1.47% | 2,916 |
| Mar 5, 2026 | 85.24 | 85.24 | 81.60 | 81.80 | 81.80 | 0.70% | 3,940 |
| Mar 4, 2026 | 85.00 | 86.00 | 81.12 | 81.23 | 81.23 | -4.42% | 4,391 |
| Mar 2, 2026 | 86.14 | 89.90 | 84.19 | 84.99 | 84.99 | -1.83% | 1,966 |
| Feb 27, 2026 | 87.44 | 87.85 | 85.00 | 86.57 | 86.57 | -0.99% | 4,869 |
| Feb 26, 2026 | 88.99 | 88.99 | 84.03 | 87.44 | 87.44 | 1.77% | 2,519 |
| Feb 25, 2026 | 88.98 | 88.98 | 85.23 | 85.92 | 85.92 | -3.46% | 6,496 |
| Feb 24, 2026 | 86.00 | 90.36 | 84.28 | 89.00 | 89.00 | 1.40% | 4,863 |
| Feb 23, 2026 | 91.49 | 92.51 | 87.30 | 87.77 | 87.77 | -1.63% | 18,110 |
| Feb 20, 2026 | 95.50 | 95.50 | 87.50 | 89.22 | 89.22 | -2.30% | 14,800 |
| Feb 19, 2026 | 94.50 | 95.81 | 90.50 | 91.32 | 91.32 | -1.98% | 7,226 |
| Feb 18, 2026 | 92.30 | 94.44 | 89.10 | 93.16 | 93.16 | 1.23% | 6,368 |
| Feb 17, 2026 | 93.46 | 95.99 | 92.00 | 92.03 | 92.03 | -1.53% | 8,001 |
| Feb 16, 2026 | 95.60 | 95.99 | 92.00 | 93.46 | 93.46 | 0.41% | 5,520 |
| Feb 13, 2026 | 96.45 | 97.39 | 90.02 | 93.08 | 93.08 | -3.48% | 24,114 |
| Feb 12, 2026 | 99.50 | 102.79 | 96.00 | 96.44 | 96.44 | -2.81% | 17,190 |
| Feb 11, 2026 | 103.00 | 103.00 | 96.60 | 99.23 | 99.23 | -2.97% | 42,705 |
| Feb 10, 2026 | 100.00 | 103.10 | 96.04 | 102.27 | 102.27 | 2.58% | 33,707 |
| Feb 9, 2026 | 105.00 | 105.00 | 98.01 | 99.70 | 99.70 | 3.01% | 86,994 |
| Feb 6, 2026 | 89.65 | 102.00 | 84.01 | 96.79 | 96.79 | 9.34% | 111,618 |
| Feb 5, 2026 | 84.81 | 91.25 | 84.80 | 88.52 | 88.52 | 4.42% | 18,844 |
| Feb 4, 2026 | 88.69 | 88.70 | 84.05 | 84.77 | 84.77 | -3.41% | 3,021 |
| Feb 3, 2026 | 87.00 | 90.00 | 85.00 | 87.76 | 87.76 | 5.73% | 9,339 |
| Feb 2, 2026 | 87.88 | 87.89 | 81.00 | 83.00 | 83.00 | -2.46% | 12,951 |
| Feb 1, 2026 | 87.89 | 87.89 | 83.50 | 85.09 | 85.09 | 0.82% | 3,390 |
| Jan 30, 2026 | 84.79 | 86.20 | 82.10 | 84.40 | 84.40 | 2.46% | 6,231 |
| Jan 29, 2026 | 86.54 | 86.97 | 80.00 | 82.37 | 82.37 | -2.57% | 2,483 |
| Jan 28, 2026 | 80.01 | 85.96 | 80.00 | 84.54 | 84.54 | 5.74% | 1,345 |
| Jan 27, 2026 | 81.20 | 82.00 | 78.01 | 79.95 | 79.95 | -0.03% | 5,046 |
| Jan 23, 2026 | 80.11 | 83.50 | 78.90 | 79.97 | 79.97 | -1.27% | 44,293 |
| Jan 22, 2026 | 80.41 | 84.33 | 80.10 | 81.00 | 81.00 | 3.05% | 3,248 |
| Jan 21, 2026 | 81.00 | 83.78 | 76.05 | 78.60 | 78.60 | -4.27% | 35,585 |
| Jan 20, 2026 | 83.41 | 83.89 | 82.10 | 82.11 | 82.11 | -1.35% | 4,625 |
| Jan 19, 2026 | 87.10 | 87.10 | 82.60 | 83.23 | 83.23 | -0.22% | 5,705 |
| Jan 16, 2026 | 84.39 | 87.49 | 83.02 | 83.41 | 83.41 | -0.58% | 4,171 |
| Jan 14, 2026 | 87.35 | 87.35 | 83.00 | 83.90 | 83.90 | -0.21% | 5,107 |
| Jan 13, 2026 | 84.66 | 86.88 | 83.25 | 84.08 | 84.08 | 0.50% | 2,787 |