Inspirisys Solutions Limited (NSE:INSPIRISYS)
India · Delayed Price · Currency is INR 82.17
+0.92 (1.13%)
Oct 16, 2026, 3:29 PM IST
Inspirisys Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 83.80 | 83.80 | 81.00 | 82.17 | 82.17 | 1.13% | 5,251 |
| Oct 15, 2026 | 83.49 | 88.30 | 81.00 | 81.25 | 81.25 | -2.68% | 3,054 |
| Oct 14, 2026 | 83.90 | 83.95 | 82.12 | 83.49 | 83.49 | 1.27% | 5,350 |
| Oct 13, 2026 | 81.80 | 83.89 | 79.00 | 82.44 | 82.44 | 1.61% | 5,317 |
| Oct 12, 2026 | 82.05 | 90.00 | 80.00 | 81.13 | 81.13 | -4.54% | 8,058 |
| Oct 9, 2026 | 84.00 | 86.00 | 83.00 | 84.99 | 84.99 | 0.71% | 1,117 |
| Oct 8, 2026 | 84.10 | 85.99 | 81.60 | 84.39 | 84.39 | 0.78% | 2,145 |
| Oct 7, 2026 | 84.00 | 85.00 | 83.50 | 83.74 | 83.74 | -0.02% | 2,054 |
| Oct 6, 2026 | 84.00 | 85.79 | 82.60 | 83.76 | 83.76 | 0.89% | 1,388 |
| Oct 5, 2026 | 84.00 | 85.79 | 83.00 | 83.02 | 83.02 | -0.97% | 5,653 |
| Oct 1, 2026 | 87.00 | 87.98 | 83.00 | 83.83 | 83.83 | -3.82% | 5,889 |
| Sep 30, 2026 | 84.22 | 90.00 | 84.22 | 87.16 | 87.16 | 1.44% | 5,963 |
| Sep 29, 2026 | 85.49 | 87.99 | 84.51 | 85.92 | 85.92 | 1.09% | 5,984 |
| Sep 28, 2026 | 92.00 | 92.00 | 84.71 | 84.99 | 84.99 | -3.94% | 12,501 |
| Sep 25, 2026 | 91.80 | 91.80 | 86.15 | 88.48 | 88.48 | -0.58% | 5,958 |
| Sep 24, 2026 | 92.00 | 92.00 | 88.00 | 89.00 | 89.00 | -2.93% | 4,198 |
| Sep 23, 2026 | 88.11 | 92.00 | 88.00 | 91.69 | 91.69 | 3.03% | 4,405 |
| Sep 22, 2026 | 89.79 | 89.79 | 87.00 | 88.99 | 88.99 | 2.11% | 1,156 |
| Sep 21, 2026 | 85.75 | 87.31 | 85.40 | 87.15 | 87.15 | 4.80% | 9,461 |
| Sep 18, 2026 | 85.79 | 85.79 | 82.05 | 83.16 | 83.16 | -1.52% | 2,161 |
| Sep 17, 2026 | 83.99 | 86.39 | 83.00 | 84.44 | 84.44 | 1.36% | 2,811 |
| Sep 16, 2026 | 84.00 | 84.00 | 78.20 | 83.31 | 83.31 | 1.87% | 5,842 |
| Sep 15, 2026 | 84.05 | 88.00 | 81.35 | 81.78 | 81.78 | -4.27% | 5,846 |
| Sep 11, 2026 | 87.00 | 87.95 | 84.20 | 85.43 | 85.43 | -0.95% | 4,201 |
| Sep 10, 2026 | 89.90 | 91.90 | 85.50 | 86.25 | 86.25 | -2.74% | 3,886 |
| Sep 9, 2026 | 92.00 | 92.00 | 86.00 | 88.68 | 88.68 | -2.03% | 10,044 |
| Sep 8, 2026 | 89.00 | 91.99 | 87.50 | 90.52 | 90.52 | 1.99% | 3,083 |
| Sep 7, 2026 | 89.10 | 90.70 | 88.01 | 88.75 | 88.75 | -0.87% | 2,089 |
| 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 |