Inspire Films Ltd. INSPIRE
NSE · India · Consumer Services
INR 33.00+0.50 (+1.54%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 9.45 | +5.00% | INR 9.45 | INR 9.45 | INR 9.45 | 6.00K |
| 2026-09-30 | INR 9.00 | 0.00% | INR 9.00 | INR 9.00 | INR 9.00 | 0 |
| 2026-09-29 | INR 9.00 | 0.00% | INR 9.00 | INR 9.00 | INR 9.00 | 0 |
| 2026-09-28 | INR 9.00 | 0.00% | INR 9.00 | INR 9.00 | INR 9.00 | 0 |
| 2026-09-25 | INR 9.00 | 0.00% | INR 9.00 | INR 9.00 | INR 9.00 | 0 |
| 2026-09-24 | INR 9.00 | 0.00% | INR 9.00 | INR 9.00 | INR 9.00 | 0 |
| 2026-09-23 | INR 9.00 | 0.00% | INR 9.00 | INR 9.00 | INR 9.00 | 0 |
| 2026-09-22 | INR 9.00 | 0.00% | INR 9.00 | INR 9.00 | INR 9.00 | 0 |
| 2026-09-21 | INR 9.00 | 0.00% | INR 9.00 | INR 9.00 | INR 9.00 | 0 |
| 2026-09-18 | INR 9.00 | -2.70% | INR 9.70 | INR 9.70 | INR 9.00 | 4.00K |
| 2026-09-17 | INR 9.25 | 0.00% | INR 9.25 | INR 9.25 | INR 9.25 | 0 |
| 2026-09-16 | INR 9.25 | 0.00% | INR 9.25 | INR 9.25 | INR 9.25 | 0 |
| 2026-09-15 | INR 9.25 | 0.00% | INR 9.25 | INR 9.25 | INR 9.25 | 0 |
| 2026-09-11 | INR 9.25 | -2.63% | INR 9.05 | INR 9.25 | INR 9.05 | 6.00K |
| 2026-09-10 | INR 9.50 | +3.26% | INR 9.50 | INR 9.50 | INR 9.50 | 2.00K |
| 2026-09-09 | INR 9.20 | +3.95% | INR 8.95 | INR 9.20 | INR 8.95 | 6.00K |
| 2026-09-08 | INR 8.85 | +4.73% | INR 8.15 | INR 8.85 | INR 8.15 | 8.00K |
| 2026-09-07 | INR 8.45 | 0.00% | INR 8.45 | INR 8.45 | INR 8.45 | 0 |
| 2026-09-04 | INR 8.45 | +4.97% | INR 8.45 | INR 8.45 | INR 8.45 | 4.00K |
| 2026-09-03 | INR 8.05 | 0.00% | INR 8.15 | INR 8.15 | INR 8.05 | 4.00K |
| 2026-09-02 | INR 8.05 | 0.00% | INR 8.05 | INR 8.05 | INR 8.05 | 0 |
| 2026-09-01 | INR 8.05 | -1.23% | INR 7.75 | INR 8.50 | INR 7.75 | 8.00K |
| 2026-08-31 | INR 8.15 | 0.00% | INR 8.15 | INR 8.15 | INR 8.15 | 0 |
| 2026-08-28 | INR 8.15 | 0.00% | INR 8.15 | INR 8.15 | INR 8.15 | 2.00K |
| 2026-08-27 | INR 8.15 | 0.00% | INR 8.15 | INR 8.15 | INR 8.15 | 0 |
| 2026-08-26 | INR 8.15 | 0.00% | INR 8.15 | INR 8.15 | INR 8.15 | 0 |
| 2026-08-25 | INR 8.15 | 0.00% | INR 8.15 | INR 8.15 | INR 8.15 | 0 |
| 2026-08-24 | INR 8.15 | -4.68% | INR 8.55 | INR 8.55 | INR 8.15 | 10.00K |
| 2026-08-21 | INR 8.55 | -5.00% | INR 9.00 | INR 9.00 | INR 8.55 | 14.00K |
| 2026-08-20 | INR 9.00 | +4.65% | INR 9.00 | INR 9.00 | INR 9.00 | 10.00K |
| 2026-08-19 | INR 8.60 | -4.97% | INR 8.60 | INR 8.60 | INR 8.60 | 4.00K |
| 2026-08-18 | INR 9.05 | 0.00% | INR 9.05 | INR 9.05 | INR 9.05 | 0 |
| 2026-08-17 | INR 9.05 | 0.00% | INR 9.05 | INR 9.05 | INR 9.05 | 2.00K |
| 2026-08-14 | INR 9.05 | -4.74% | INR 9.05 | INR 9.05 | INR 9.05 | 6.00K |
| 2026-08-13 | INR 9.50 | +4.97% | INR 9.00 | INR 9.50 | INR 9.00 | 14.00K |
| 2026-08-12 | INR 9.05 | 0.00% | INR 9.05 | INR 9.05 | INR 9.05 | 0 |
| 2026-08-11 | INR 9.05 | 0.00% | INR 9.05 | INR 9.05 | INR 9.05 | 0 |
| 2026-08-10 | INR 9.05 | 0.00% | INR 9.05 | INR 9.05 | INR 9.05 | 0 |
| 2026-08-07 | INR 9.05 | 0.00% | INR 9.05 | INR 9.05 | INR 9.05 | 0 |
| 2026-08-06 | INR 9.05 | 0.00% | INR 9.05 | INR 9.05 | INR 9.05 | 2.00K |
| 2026-08-05 | INR 9.05 | 0.00% | INR 9.05 | INR 9.05 | INR 9.05 | 0 |
| 2026-08-04 | INR 9.05 | -4.74% | INR 9.05 | INR 9.05 | INR 9.05 | 2.00K |
| 2026-08-03 | INR 9.50 | 0.00% | INR 9.50 | INR 9.50 | INR 9.50 | 0 |
| 2026-07-31 | INR 9.50 | 0.00% | INR 9.50 | INR 9.50 | INR 9.50 | 0 |
| 2026-07-30 | INR 9.50 | 0.00% | INR 9.50 | INR 9.50 | INR 9.50 | 0 |
| 2026-07-29 | INR 9.50 | 0.00% | INR 9.50 | INR 9.50 | INR 9.50 | 0 |
| 2026-07-28 | INR 9.50 | 0.00% | INR 9.50 | INR 9.50 | INR 9.50 | 0 |
| 2026-07-27 | INR 9.50 | +4.97% | INR 8.60 | INR 9.50 | INR 8.60 | 4.00K |
| 2026-07-24 | INR 9.05 | +4.62% | INR 8.25 | INR 9.05 | INR 8.25 | 4.00K |
| 2026-07-23 | INR 8.65 | 0.00% | INR 8.65 | INR 8.65 | INR 8.65 | 2.00K |
| 2026-07-22 | INR 8.65 | +4.85% | INR 8.65 | INR 8.65 | INR 8.65 | 2.00K |
| 2026-07-21 | INR 8.25 | 0.00% | INR 8.25 | INR 8.25 | INR 8.25 | 0 |
| 2026-07-20 | INR 8.25 | 0.00% | INR 8.25 | INR 8.25 | INR 8.25 | 0 |
| 2026-07-17 | INR 8.25 | 0.00% | INR 8.25 | INR 8.25 | INR 8.25 | 0 |
| 2026-07-16 | INR 8.25 | -4.62% | INR 8.25 | INR 8.25 | INR 8.25 | 2.00K |
| 2026-07-15 | INR 8.65 | 0.00% | INR 8.65 | INR 8.65 | INR 8.65 | 0 |
| 2026-07-14 | INR 8.65 | 0.00% | INR 8.65 | INR 8.65 | INR 8.65 | 0 |
| 2026-07-13 | INR 8.65 | +4.85% | INR 8.65 | INR 8.65 | INR 8.20 | 6.00K |
| 2026-07-10 | INR 8.25 | +3.77% | INR 7.70 | INR 8.25 | INR 7.65 | 8.00K |
| 2026-07-09 | INR 7.95 | 0.00% | INR 7.95 | INR 7.95 | INR 7.95 | 2.00K |
| 2026-07-08 | INR 7.95 | -4.79% | INR 7.95 | INR 7.95 | INR 7.95 | 2.00K |
| 2026-07-07 | INR 8.35 | 0.00% | INR 8.35 | INR 8.35 | INR 8.35 | 0 |
| 2026-07-06 | INR 8.35 | 0.00% | INR 8.35 | INR 8.35 | INR 8.35 | 0 |
| 2026-07-03 | INR 8.35 | 0.00% | INR 8.35 | INR 8.35 | INR 8.35 | 0 |
| 2026-07-02 | INR 8.35 | 0.00% | INR 8.35 | INR 8.35 | INR 8.35 | 0 |
| 2026-07-01 | INR 8.35 | 0.00% | INR 8.35 | INR 8.35 | INR 8.35 | 2.00K |
| 2026-06-30 | INR 8.35 | 0.00% | INR 8.35 | INR 8.35 | INR 8.35 | 0 |
| 2026-06-29 | INR 8.35 | 0.00% | INR 8.35 | INR 8.35 | INR 8.35 | 0 |
| 2026-06-26 | INR 8.35 | 0.00% | INR 8.35 | INR 8.35 | INR 8.35 | 0 |
| 2026-06-25 | INR 8.35 | -0.60% | INR 8.35 | INR 8.35 | INR 8.35 | 2.00K |
| 2026-06-24 | INR 8.40 | -4.55% | INR 8.40 | INR 8.40 | INR 8.40 | 4.00K |
| 2026-06-23 | INR 8.80 | -4.86% | INR 8.80 | INR 8.80 | INR 8.80 | 2.00K |
| 2026-06-22 | INR 9.25 | 0.00% | INR 9.25 | INR 9.25 | INR 9.25 | 0 |
| 2026-06-19 | INR 9.25 | 0.00% | INR 9.25 | INR 9.25 | INR 9.25 | 0 |
| 2026-06-18 | INR 9.25 | 0.00% | INR 9.25 | INR 9.25 | INR 9.25 | 0 |
| 2026-06-17 | INR 9.25 | 0.00% | INR 9.25 | INR 9.25 | INR 9.25 | 0 |
| 2026-06-16 | INR 9.25 | 0.00% | INR 9.25 | INR 9.25 | INR 9.25 | 2.00K |
| 2026-06-15 | INR 9.25 | -4.64% | INR 9.25 | INR 9.25 | INR 9.25 | 8.00K |
| 2026-06-12 | INR 9.70 | 0.00% | INR 9.70 | INR 9.70 | INR 9.70 | 0 |
| 2026-06-11 | INR 9.70 | 0.00% | INR 9.70 | INR 9.70 | INR 9.70 | 0 |
| 2026-06-10 | INR 9.70 | -1.52% | INR 9.70 | INR 9.70 | INR 9.70 | 6.00K |
| 2026-06-09 | INR 9.85 | 0.00% | INR 9.85 | INR 9.85 | INR 9.85 | 0 |
| 2026-06-08 | INR 9.85 | -1.99% | INR 9.85 | INR 9.85 | INR 9.85 | 2.00K |
| 2026-06-05 | INR 10.05 | -1.95% | INR 10.05 | INR 10.05 | INR 10.05 | 2.00K |
| 2026-06-04 | INR 10.25 | -1.91% | INR 10.25 | INR 10.25 | INR 10.25 | 6.00K |
| 2026-06-03 | INR 10.45 | 0.00% | INR 10.45 | INR 10.45 | INR 10.45 | 0 |
| 2026-06-02 | INR 10.45 | -1.88% | INR 10.45 | INR 10.45 | INR 10.45 | 2.00K |
| 2026-06-01 | INR 10.65 | -1.84% | INR 10.65 | INR 10.65 | INR 10.65 | 2.00K |
| 2026-05-29 | INR 10.85 | 0.00% | INR 10.85 | INR 10.85 | INR 10.85 | 0 |
| 2026-05-28 | INR 10.85 | 0.00% | INR 10.85 | INR 10.85 | INR 10.85 | 0 |