Inspirisys Solutions Limited (NSE:INSPIRISYS)
India · Delayed Price · Currency is INR 86.01
+0.89 (1.05%)
May 5, 2026, 3:29 PM IST
Inspirisys Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 86.45 | 86.49 | 83.60 | 86.49 | - | 1.61% | 5,130 |
| 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 |
| 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 |