Inspirisys Solutions Limited (NSE:INSPIRISYS)
India · Delayed Price · Currency is INR 119.28
-6.17 (-4.92%)
May 25, 2026, 3:24 PM IST
Inspirisys Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 119.30 | 126.33 | 119.18 | 119.28 | 119.28 | -4.92% | 73,413 |
| May 22, 2026 | 131.49 | 131.49 | 125.45 | 125.45 | 125.45 | -5.00% | 34,276 |
| May 21, 2026 | 132.05 | 132.05 | 127.90 | 132.05 | 132.05 | 4.99% | 108,276 |
| May 20, 2026 | 125.77 | 125.77 | 117.01 | 125.77 | 125.77 | 4.99% | 89,570 |
| May 19, 2026 | 114.00 | 119.79 | 114.00 | 119.79 | 119.79 | 5.00% | 115,726 |
| May 18, 2026 | 114.09 | 114.09 | 112.95 | 114.09 | 114.09 | 5.00% | 79,797 |
| May 15, 2026 | 108.66 | 108.66 | 108.66 | 108.66 | 108.66 | 5.00% | 13,971 |
| May 14, 2026 | 99.80 | 103.49 | 99.80 | 103.49 | 103.49 | 4.99% | 49,102 |
| May 13, 2026 | 94.80 | 99.80 | 94.80 | 98.57 | 98.57 | 3.68% | 50,014 |
| May 12, 2026 | 92.08 | 96.69 | 88.60 | 95.07 | 95.07 | 3.24% | 44,505 |
| May 11, 2026 | 85.25 | 92.28 | 85.25 | 92.09 | 92.09 | 4.78% | 35,712 |
| May 8, 2026 | 87.79 | 89.00 | 86.00 | 87.89 | 87.89 | 0.95% | 5,841 |
| May 7, 2026 | 88.40 | 88.40 | 84.70 | 87.06 | 87.06 | 0.64% | 10,227 |
| May 6, 2026 | 84.80 | 91.80 | 84.80 | 86.51 | 86.51 | -1.50% | 4,383 |
| May 5, 2026 | 86.45 | 88.00 | 83.60 | 87.83 | 87.83 | 3.18% | 6,654 |
| May 4, 2026 | 83.00 | 87.15 | 82.00 | 85.12 | 85.12 | 2.55% | 5,892 |
| Apr 30, 2026 | 81.80 | 83.99 | 80.26 | 83.00 | 83.00 | 3.41% | 2,218 |
| Apr 29, 2026 | 82.70 | 82.70 | 79.16 | 80.26 | 80.26 | -1.05% | 5,646 |
| Apr 28, 2026 | 82.88 | 82.88 | 79.00 | 81.11 | 81.11 | -0.26% | 3,971 |
| Apr 27, 2026 | 82.21 | 84.49 | 81.06 | 81.32 | 81.32 | -1.08% | 5,925 |
| Apr 24, 2026 | 81.55 | 84.00 | 81.55 | 82.21 | 82.21 | -2.07% | 3,158 |
| Apr 23, 2026 | 85.75 | 85.75 | 82.80 | 83.95 | 83.95 | -0.87% | 427 |
| Apr 22, 2026 | 81.50 | 84.89 | 81.50 | 84.69 | 84.69 | 1.75% | 10,887 |
| Apr 21, 2026 | 83.23 | 86.39 | 83.00 | 83.23 | 83.23 | - | 3,521 |
| Apr 20, 2026 | 83.00 | 83.94 | 83.00 | 83.23 | 83.23 | -1.06% | 1,073 |
| Apr 17, 2026 | 84.99 | 84.99 | 81.55 | 84.12 | 84.12 | -1.04% | 4,201 |
| Apr 16, 2026 | 87.70 | 89.90 | 82.68 | 85.00 | 85.00 | -2.24% | 28,380 |
| Apr 15, 2026 | 84.00 | 87.00 | 83.55 | 86.95 | 86.95 | 3.51% | 8,062 |
| Apr 13, 2026 | 83.79 | 84.00 | 81.55 | 84.00 | 84.00 | -0.25% | 1,545 |
| Apr 10, 2026 | 82.06 | 86.44 | 82.06 | 84.21 | 84.21 | 0.68% | 2,286 |
| Apr 9, 2026 | 85.74 | 85.74 | 81.02 | 83.64 | 83.64 | 1.64% | 1,543 |
| Apr 8, 2026 | 80.00 | 82.45 | 78.75 | 82.29 | 82.29 | 4.79% | 5,555 |
| Apr 7, 2026 | 80.22 | 80.22 | 76.13 | 78.53 | 78.53 | 2.75% | 38,399 |
| Apr 6, 2026 | 77.54 | 77.76 | 75.01 | 76.43 | 76.43 | 3.20% | 1,431 |
| Apr 2, 2026 | 75.00 | 75.00 | 73.06 | 74.06 | 74.06 | -1.19% | 5,396 |
| Apr 1, 2026 | 74.00 | 75.01 | 74.00 | 74.95 | 74.95 | 4.91% | 1,425 |
| Mar 30, 2026 | 73.60 | 73.60 | 69.92 | 71.44 | 71.44 | -2.93% | 39,596 |
| Mar 27, 2026 | 76.26 | 76.55 | 73.15 | 73.60 | 73.60 | -3.49% | 6,096 |
| 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 |