Inspirisys Solutions Limited (NSE:INSPIRISYS)
India · Delayed Price · Currency is INR 91.60
-1.43 (-1.54%)
Sep 4, 2026, 3:27 PM IST
Inspirisys Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 94.00 | 95.77 | 89.00 | 89.53 | 89.53 | -3.76% | 2,978 |
| Sep 3, 2026 | 93.00 | 93.80 | 89.00 | 93.03 | 93.03 | 3.71% | 5,997 |
| Sep 2, 2026 | 86.25 | 89.99 | 86.00 | 89.70 | 89.70 | 4.05% | 3,545 |
| Sep 1, 2026 | 89.50 | 92.40 | 85.90 | 86.21 | 86.21 | -3.18% | 6,091 |
| Aug 31, 2026 | 95.98 | 95.98 | 88.14 | 89.04 | 89.04 | -4.02% | 8,761 |
| Aug 28, 2026 | 90.00 | 92.77 | 88.00 | 92.77 | 92.77 | 4.99% | 3,128 |
| Aug 27, 2026 | 90.00 | 90.00 | 87.00 | 88.36 | 88.36 | -0.14% | 1,517 |
| Aug 26, 2026 | 93.00 | 93.99 | 88.00 | 88.48 | 88.48 | -2.82% | 4,003 |
| Aug 25, 2026 | 95.00 | 95.00 | 91.02 | 91.05 | 91.05 | -2.13% | 3,078 |
| Aug 24, 2026 | 94.00 | 95.70 | 92.50 | 93.03 | 93.03 | -0.97% | 1,869 |
| Aug 21, 2026 | 95.00 | 96.48 | 92.00 | 93.94 | 93.94 | 0.64% | 3,907 |
| Aug 20, 2026 | 91.40 | 94.80 | 89.02 | 93.34 | 93.34 | 2.02% | 6,523 |
| Aug 19, 2026 | 90.00 | 91.90 | 89.00 | 91.49 | 91.49 | - | 1,570 |
| Aug 18, 2026 | 90.00 | 91.97 | 88.01 | 91.49 | 91.49 | -0.12% | 2,317 |
| Aug 17, 2026 | 83.10 | 91.84 | 83.10 | 91.60 | 91.60 | 4.72% | 36,696 |
| Aug 14, 2026 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | -5.00% | 4,707 |
| Aug 13, 2026 | 92.07 | 92.07 | 92.07 | 92.07 | 92.07 | -4.99% | 8,965 |
| Aug 12, 2026 | 96.91 | 96.91 | 96.91 | 96.91 | 96.91 | -5.00% | 2,320 |
| Aug 11, 2026 | 103.00 | 104.95 | 100.06 | 102.01 | 102.01 | -1.15% | 10,748 |
| Aug 10, 2026 | 97.00 | 104.01 | 96.00 | 103.20 | 103.20 | 3.16% | 14,670 |
| Aug 7, 2026 | 98.90 | 101.98 | 97.95 | 100.04 | 100.04 | 2.50% | 4,483 |
| Aug 6, 2026 | 99.50 | 99.50 | 97.00 | 97.60 | 97.60 | -1.14% | 2,356 |
| Aug 5, 2026 | 97.48 | 99.78 | 97.48 | 98.73 | 98.73 | 1.78% | 3,026 |
| Aug 4, 2026 | 98.00 | 98.00 | 96.11 | 97.00 | 97.00 | -1.51% | 1,932 |
| Aug 3, 2026 | 97.00 | 99.00 | 96.10 | 98.49 | 98.49 | -0.52% | 4,502 |
| Jul 31, 2026 | 99.97 | 99.97 | 96.05 | 99.00 | 99.00 | -0.97% | 3,354 |
| Jul 30, 2026 | 98.00 | 102.80 | 95.10 | 99.97 | 99.97 | 1.68% | 1,189 |
| Jul 29, 2026 | 104.97 | 104.97 | 98.00 | 98.32 | 98.32 | -3.10% | 3,146 |
| Jul 28, 2026 | 103.90 | 103.90 | 98.05 | 101.47 | 101.47 | 2.14% | 6,158 |
| Jul 27, 2026 | 101.70 | 101.70 | 97.07 | 99.34 | 99.34 | 1.49% | 2,644 |
| Jul 24, 2026 | 98.20 | 99.90 | 95.10 | 97.88 | 97.88 | -0.38% | 5,285 |
| Jul 23, 2026 | 100.61 | 100.61 | 97.01 | 98.25 | 98.25 | -0.40% | 1,769 |
| Jul 22, 2026 | 100.00 | 100.00 | 97.15 | 98.64 | 98.64 | -1.00% | 1,345 |
| Jul 21, 2026 | 100.14 | 101.00 | 97.00 | 99.64 | 99.64 | -0.50% | 4,808 |
| Jul 20, 2026 | 102.20 | 102.20 | 98.00 | 100.14 | 100.14 | -0.01% | 1,352 |
| Jul 17, 2026 | 99.01 | 102.00 | 97.01 | 100.15 | 100.15 | 1.16% | 7,562 |
| Jul 16, 2026 | 101.90 | 101.90 | 98.05 | 99.00 | 99.00 | -0.09% | 2,132 |
| Jul 15, 2026 | 102.99 | 102.99 | 99.00 | 99.09 | 99.09 | -2.82% | 1,412 |
| Jul 14, 2026 | 103.00 | 103.60 | 100.00 | 101.97 | 101.97 | -0.87% | 1,593 |
| Jul 13, 2026 | 107.94 | 107.94 | 100.00 | 102.87 | 102.87 | -1.30% | 4,285 |
| Jul 10, 2026 | 103.67 | 106.79 | 103.50 | 104.22 | 104.22 | 1.03% | 3,100 |
| Jul 9, 2026 | 103.00 | 103.99 | 100.01 | 103.16 | 103.16 | 0.19% | 1,758 |
| Jul 8, 2026 | 104.89 | 105.00 | 101.10 | 102.96 | 102.96 | -1.90% | 1,199 |
| Jul 7, 2026 | 108.60 | 108.60 | 103.20 | 104.95 | 104.95 | 0.87% | 2,723 |
| Jul 6, 2026 | 101.85 | 105.85 | 101.85 | 104.04 | 104.04 | 2.15% | 2,073 |
| Jul 3, 2026 | 99.36 | 102.80 | 99.36 | 101.85 | 101.85 | 2.51% | 4,838 |
| Jul 2, 2026 | 105.60 | 105.60 | 98.30 | 99.36 | 99.36 | -3.52% | 29,926 |
| Jul 1, 2026 | 106.99 | 107.00 | 102.11 | 102.99 | 102.99 | -1.09% | 1,893 |
| Jun 30, 2026 | 105.60 | 106.80 | 104.00 | 104.13 | 104.13 | -1.38% | 10,068 |
| Jun 29, 2026 | 109.90 | 109.90 | 105.01 | 105.59 | 105.59 | -3.13% | 2,672 |