lnspirisys Solutions Limited INSPIRISYS
NSE · India · Technology Services
INR 83.83-3.33 (-3.82%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 87.16 | +1.44% | INR 84.22 | INR 90.00 | INR 84.22 | 5.96K |
| 2026-09-29 | INR 85.92 | +1.09% | INR 85.49 | INR 87.99 | INR 84.51 | 5.98K |
| 2026-09-28 | INR 84.99 | -3.94% | INR 92.00 | INR 92.00 | INR 84.71 | 12.50K |
| 2026-09-25 | INR 88.48 | -0.58% | INR 91.80 | INR 91.80 | INR 86.15 |
| 5.96K |
| 2026-09-24 | INR 89.00 | -2.93% | INR 92.00 | INR 92.00 | INR 88.00 | 4.20K |
| 2026-09-23 | INR 91.69 | +3.03% | INR 88.11 | INR 92.00 | INR 88.00 | 4.41K |
| 2026-09-22 | INR 88.99 | +2.11% | INR 89.79 | INR 89.79 | INR 87.00 | 1.16K |
| 2026-09-21 | INR 87.15 | +4.80% | INR 85.75 | INR 87.31 | INR 85.40 | 9.46K |
| 2026-09-18 | INR 83.16 | -1.52% | INR 85.79 | INR 85.79 | INR 82.05 | 2.16K |
| 2026-09-17 | INR 84.44 | +1.36% | INR 83.99 | INR 86.39 | INR 83.00 | 2.81K |
| 2026-09-16 | INR 83.31 | +1.87% | INR 84.00 | INR 84.00 | INR 78.20 | 5.84K |
| 2026-09-15 | INR 81.78 | -4.27% | INR 84.05 | INR 88.00 | INR 81.35 | 5.85K |
| 2026-09-11 | INR 85.43 | -0.95% | INR 87.00 | INR 87.95 | INR 84.20 | 4.20K |
| 2026-09-10 | INR 86.25 | -2.74% | INR 89.90 | INR 91.90 | INR 85.50 | 3.89K |
| 2026-09-09 | INR 88.68 | -2.03% | INR 92.00 | INR 92.00 | INR 86.00 | 10.04K |
| 2026-09-08 | INR 90.52 | +1.99% | INR 89.00 | INR 91.99 | INR 87.50 | 3.08K |
| 2026-09-07 | INR 88.75 | -0.87% | INR 89.10 | INR 90.70 | INR 88.01 | 2.09K |
| 2026-09-04 | INR 89.53 | -3.76% | INR 94.00 | INR 95.77 | INR 89.00 | 2.98K |
| 2026-09-03 | INR 93.03 | +3.71% | INR 93.00 | INR 93.80 | INR 89.00 | 6.00K |
| 2026-09-02 | INR 89.70 | +4.05% | INR 86.25 | INR 89.99 | INR 86.00 | 3.55K |
| 2026-09-01 | INR 86.21 | -3.18% | INR 89.50 | INR 92.40 | INR 85.90 | 6.09K |
| 2026-08-31 | INR 89.04 | -4.02% | INR 95.98 | INR 95.98 | INR 88.14 | 8.76K |
| 2026-08-28 | INR 92.77 | +4.99% | INR 90.00 | INR 92.77 | INR 88.00 | 3.13K |
| 2026-08-27 | INR 88.36 | -0.14% | INR 90.00 | INR 90.00 | INR 87.00 | 1.52K |
| 2026-08-26 | INR 88.48 | -2.82% | INR 93.00 | INR 93.99 | INR 88.00 | 4.00K |
| 2026-08-25 | INR 91.05 | -2.13% | INR 95.00 | INR 95.00 | INR 91.02 | 3.08K |
| 2026-08-24 | INR 93.03 | -0.97% | INR 94.00 | INR 95.70 | INR 92.50 | 1.87K |
| 2026-08-21 | INR 93.94 | +0.64% | INR 95.00 | INR 96.48 | INR 92.00 | 3.91K |
| 2026-08-20 | INR 93.34 | +2.02% | INR 91.40 | INR 94.80 | INR 89.02 | 6.52K |
| 2026-08-19 | INR 91.49 | 0.00% | INR 90.00 | INR 91.90 | INR 89.00 | 1.57K |
| 2026-08-18 | INR 91.49 | -0.12% | INR 90.00 | INR 91.97 | INR 88.01 | 2.32K |
| 2026-08-17 | INR 91.60 | +4.72% | INR 83.10 | INR 91.84 | INR 83.10 | 36.70K |
| 2026-08-14 | INR 87.47 | -5.00% | INR 87.47 | INR 87.47 | INR 87.47 | 4.71K |
| 2026-08-13 | INR 92.07 | -4.99% | INR 92.07 | INR 92.07 | INR 92.07 | 8.97K |
| 2026-08-12 | INR 96.91 | -5.00% | INR 96.91 | INR 96.91 | INR 96.91 | 2.32K |
| 2026-08-11 | INR 102.01 | -1.15% | INR 103.00 | INR 104.95 | INR 100.06 | 10.75K |
| 2026-08-10 | INR 103.20 | +3.16% | INR 97.00 | INR 104.01 | INR 96.00 | 14.67K |
| 2026-08-07 | INR 100.04 | +2.50% | INR 98.90 | INR 101.98 | INR 97.95 | 4.48K |
| 2026-08-06 | INR 97.60 | -1.14% | INR 99.50 | INR 99.50 | INR 97.00 | 2.36K |
| 2026-08-05 | INR 98.73 | +1.78% | INR 97.48 | INR 99.78 | INR 97.48 | 3.03K |
| 2026-08-04 | INR 97.00 | -1.51% | INR 98.00 | INR 98.00 | INR 96.11 | 1.93K |
| 2026-08-03 | INR 98.49 | -0.52% | INR 97.00 | INR 99.00 | INR 96.10 | 4.50K |
| 2026-07-31 | INR 99.00 | -0.97% | INR 99.97 | INR 99.97 | INR 96.05 | 3.35K |
| 2026-07-30 | INR 99.97 | +1.68% | INR 98.00 | INR 102.80 | INR 95.10 | 1.19K |
| 2026-07-29 | INR 98.32 | -3.10% | INR 104.97 | INR 104.97 | INR 98.00 | 3.15K |
| 2026-07-28 | INR 101.47 | +2.14% | INR 103.90 | INR 103.90 | INR 98.05 | 6.16K |
| 2026-07-27 | INR 99.34 | +1.49% | INR 101.70 | INR 101.70 | INR 97.07 | 2.64K |
| 2026-07-24 | INR 97.88 | -0.38% | INR 98.20 | INR 99.90 | INR 95.10 | 5.29K |
| 2026-07-23 | INR 98.25 | -0.40% | INR 100.61 | INR 100.61 | INR 97.01 | 1.77K |
| 2026-07-22 | INR 98.64 | -1.00% | INR 100.00 | INR 100.00 | INR 97.15 | 1.35K |
| 2026-07-21 | INR 99.64 | -0.50% | INR 100.14 | INR 101.00 | INR 97.00 | 4.81K |
| 2026-07-20 | INR 100.14 | -0.01% | INR 102.20 | INR 102.20 | INR 98.00 | 1.35K |
| 2026-07-17 | INR 100.15 | +1.16% | INR 99.01 | INR 102.00 | INR 97.01 | 7.56K |
| 2026-07-16 | INR 99.00 | -0.09% | INR 101.90 | INR 101.90 | INR 98.05 | 2.13K |
| 2026-07-15 | INR 99.09 | -2.82% | INR 102.99 | INR 102.99 | INR 99.00 | 1.41K |
| 2026-07-14 | INR 101.97 | -0.87% | INR 103.00 | INR 103.60 | INR 100.00 | 1.59K |
| 2026-07-13 | INR 102.87 | -1.30% | INR 107.94 | INR 107.94 | INR 100.00 | 4.29K |
| 2026-07-10 | INR 104.22 | +1.03% | INR 103.67 | INR 106.79 | INR 103.50 | 3.10K |
| 2026-07-09 | INR 103.16 | +0.19% | INR 103.00 | INR 103.99 | INR 100.01 | 1.76K |
| 2026-07-08 | INR 102.96 | -1.90% | INR 104.89 | INR 105.00 | INR 101.10 | 1.20K |
| 2026-07-07 | INR 104.95 | +0.87% | INR 108.60 | INR 108.60 | INR 103.20 | 2.72K |
| 2026-07-06 | INR 104.04 | +2.15% | INR 101.85 | INR 105.85 | INR 101.85 | 2.07K |
| 2026-07-03 | INR 101.85 | +2.51% | INR 99.36 | INR 102.80 | INR 99.36 | 4.84K |
| 2026-07-02 | INR 99.36 | -3.52% | INR 105.60 | INR 105.60 | INR 98.30 | 29.93K |
| 2026-07-01 | INR 102.99 | -1.09% | INR 106.99 | INR 107.00 | INR 102.11 | 1.89K |
| 2026-06-30 | INR 104.13 | -1.38% | INR 105.60 | INR 106.80 | INR 104.00 | 10.07K |
| 2026-06-29 | INR 105.59 | -3.13% | INR 109.90 | INR 109.90 | INR 105.01 | 2.67K |
| 2026-06-26 | INR 109.00 | 0.00% | INR 109.00 | INR 109.00 | INR 109.00 | 0 |
| 2026-06-25 | INR 109.00 | -0.94% | INR 111.00 | INR 112.60 | INR 109.00 | 5.03K |
| 2026-06-24 | INR 110.03 | +0.04% | INR 110.00 | INR 112.90 | INR 109.00 | 3.83K |
| 2026-06-23 | INR 109.99 | -0.91% | INR 112.90 | INR 112.95 | INR 109.00 | 2.47K |
| 2026-06-22 | INR 111.00 | +1.19% | INR 110.94 | INR 113.63 | INR 109.04 | 2.03K |
| 2026-06-19 | INR 109.69 | -2.32% | INR 113.41 | INR 113.80 | INR 109.10 | 10.99K |
| 2026-06-18 | INR 112.29 | +0.50% | INR 111.73 | INR 114.50 | INR 109.10 | 9.72K |
| 2026-06-17 | INR 111.73 | -1.05% | INR 113.99 | INR 117.00 | INR 109.00 | 7.24K |
| 2026-06-16 | INR 112.92 | +0.27% | INR 115.00 | INR 115.00 | INR 108.50 | 5.86K |
| 2026-06-15 | INR 112.62 | +1.38% | INR 116.35 | INR 116.35 | INR 111.06 | 7.59K |
| 2026-06-12 | INR 111.09 | +0.78% | INR 114.70 | INR 114.70 | INR 109.20 | 8.48K |
| 2026-06-11 | INR 110.23 | -4.23% | INR 115.00 | INR 119.79 | INR 109.35 | 14.00K |
| 2026-06-10 | INR 115.10 | -0.54% | INR 116.97 | INR 120.00 | INR 114.35 | 6.66K |
| 2026-06-09 | INR 115.73 | -2.29% | INR 123.00 | INR 123.00 | INR 113.90 | 6.32K |
| 2026-06-08 | INR 118.44 | +3.22% | INR 116.59 | INR 120.40 | INR 115.00 | 20.37K |
| 2026-06-05 | INR 114.74 | -2.27% | INR 114.00 | INR 121.00 | INR 112.10 | 9.98K |
| 2026-06-04 | INR 117.41 | -4.11% | INR 123.00 | INR 124.90 | INR 116.32 | 12.13K |
| 2026-06-03 | INR 122.44 | -2.13% | INR 128.90 | INR 128.90 | INR 119.11 | 7.70K |
| 2026-06-02 | INR 125.10 | -0.33% | INR 130.57 | INR 130.57 | INR 123.00 | 4.24K |
| 2026-06-01 | INR 125.52 | -2.33% | INR 131.45 | INR 133.90 | INR 123.00 | 26.78K |
| 2026-05-29 | INR 128.51 | +1.07% | INR 131.99 | INR 131.99 | INR 126.37 | 17.63K |
| 2026-05-28 | INR 127.15 | 0.00% | INR 127.15 | INR 127.15 | INR 127.15 | 0 |
| 2026-05-27 | INR 127.15 | +1.53% | INR 126.89 | INR 130.00 | INR 125.01 | 45.62K |