Inspirisys Solutions Limited (NSE:INSPIRISYS)
India
· Delayed Price · Currency is INR 78.10
-0.90 (-1.14%)
Mar 10, 2026, 12:17 PM IST
Inspirisys Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 86.99 | 86.99 | 78.85 | 79.00 | - | -4.82% | 3,486 |
| 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 |
| Feb 16, 2026 | 95.60 | 95.99 | 92.00 | 93.46 | 93.46 | 0.41% | 5,520 |
| Feb 13, 2026 | 96.45 | 97.39 | 90.02 | 93.08 | 93.08 | -3.48% | 24,114 |
| Feb 12, 2026 | 99.50 | 102.79 | 96.00 | 96.44 | 96.44 | -2.81% | 17,190 |
| Feb 11, 2026 | 103.00 | 103.00 | 96.60 | 99.23 | 99.23 | -2.97% | 42,705 |
| Feb 10, 2026 | 100.00 | 103.10 | 96.04 | 102.27 | 102.27 | 2.58% | 33,707 |
| Feb 9, 2026 | 105.00 | 105.00 | 98.01 | 99.70 | 99.70 | 3.01% | 86,994 |
| Feb 6, 2026 | 89.65 | 102.00 | 84.01 | 96.79 | 96.79 | 9.34% | 111,618 |
| Feb 5, 2026 | 84.81 | 91.25 | 84.80 | 88.52 | 88.52 | 4.42% | 18,844 |
| Feb 4, 2026 | 88.69 | 88.70 | 84.05 | 84.77 | 84.77 | -3.41% | 3,021 |
| Feb 3, 2026 | 87.00 | 90.00 | 85.00 | 87.76 | 87.76 | 5.73% | 9,339 |
| Feb 2, 2026 | 87.88 | 87.89 | 81.00 | 83.00 | 83.00 | -2.46% | 12,951 |
| Feb 1, 2026 | 87.89 | 87.89 | 83.50 | 85.09 | 85.09 | 0.82% | 3,390 |
| Jan 30, 2026 | 84.79 | 86.20 | 82.10 | 84.40 | 84.40 | 2.46% | 6,231 |
| Jan 29, 2026 | 86.54 | 86.97 | 80.00 | 82.37 | 82.37 | -2.57% | 2,483 |
| Jan 28, 2026 | 80.01 | 85.96 | 80.00 | 84.54 | 84.54 | 5.74% | 1,345 |
| Jan 27, 2026 | 81.20 | 82.00 | 78.01 | 79.95 | 79.95 | -0.03% | 5,046 |
| Jan 23, 2026 | 80.11 | 83.50 | 78.90 | 79.97 | 79.97 | -1.27% | 44,293 |
| Jan 22, 2026 | 80.41 | 84.33 | 80.10 | 81.00 | 81.00 | 3.05% | 3,248 |
| Jan 21, 2026 | 81.00 | 83.78 | 76.05 | 78.60 | 78.60 | -4.27% | 35,585 |
| Jan 20, 2026 | 83.41 | 83.89 | 82.10 | 82.11 | 82.11 | -1.35% | 4,625 |
| Jan 19, 2026 | 87.10 | 87.10 | 82.60 | 83.23 | 83.23 | -0.22% | 5,705 |
| Jan 16, 2026 | 84.39 | 87.49 | 83.02 | 83.41 | 83.41 | -0.58% | 4,171 |
| Jan 14, 2026 | 87.35 | 87.35 | 83.00 | 83.90 | 83.90 | -0.21% | 5,107 |
| Jan 13, 2026 | 84.66 | 86.88 | 83.25 | 84.08 | 84.08 | 0.50% | 2,787 |
| Jan 12, 2026 | 84.90 | 84.90 | 80.42 | 83.66 | 83.66 | -1.24% | 8,023 |
| Jan 9, 2026 | 89.85 | 89.85 | 83.10 | 84.71 | 84.71 | -1.83% | 7,597 |
| Jan 8, 2026 | 85.06 | 87.89 | 85.06 | 86.29 | 86.29 | -0.25% | 5,229 |
| Jan 7, 2026 | 86.01 | 88.80 | 86.01 | 86.51 | 86.51 | -0.48% | 6,420 |
| Jan 6, 2026 | 86.31 | 89.68 | 86.31 | 86.93 | 86.93 | -0.13% | 4,545 |
| Jan 5, 2026 | 90.35 | 90.35 | 86.25 | 87.04 | 87.04 | -3.66% | 12,682 |
| Jan 2, 2026 | 88.12 | 92.00 | 88.00 | 90.35 | 90.35 | 0.66% | 10,889 |
| Jan 1, 2026 | 88.51 | 89.99 | 87.40 | 89.76 | 89.76 | 0.91% | 650 |
| Dec 31, 2025 | 87.41 | 91.00 | 86.60 | 88.95 | 88.95 | 0.66% | 4,427 |
| Dec 30, 2025 | 89.89 | 89.89 | 86.00 | 88.37 | 88.37 | 1.55% | 4,228 |
| Dec 29, 2025 | 86.65 | 90.35 | 86.65 | 87.02 | 87.02 | -1.51% | 2,947 |
| Dec 26, 2025 | 88.37 | 90.75 | 86.13 | 88.35 | 88.35 | -0.02% | 4,973 |
| Dec 24, 2025 | 88.53 | 90.79 | 85.21 | 88.37 | 88.37 | -0.18% | 4,392 |
| Dec 23, 2025 | 89.00 | 90.02 | 88.05 | 88.53 | 88.53 | -1.69% | 4,242 |
| Dec 22, 2025 | 93.45 | 93.45 | 87.61 | 90.05 | 90.05 | 0.17% | 13,285 |
| Dec 19, 2025 | 94.95 | 94.95 | 87.30 | 89.90 | 89.90 | 0.89% | 3,811 |
| Dec 18, 2025 | 90.49 | 90.50 | 85.02 | 89.11 | 89.11 | 1.08% | 2,753 |
| Dec 17, 2025 | 88.80 | 91.00 | 87.67 | 88.16 | 88.16 | 1.11% | 13,353 |
| Dec 16, 2025 | 88.01 | 89.40 | 86.58 | 87.19 | 87.19 | 0.23% | 3,731 |
| Dec 15, 2025 | 90.54 | 90.54 | 86.00 | 86.99 | 86.99 | -1.53% | 14,847 |
| Dec 12, 2025 | 89.21 | 91.38 | 88.10 | 88.34 | 88.34 | -0.88% | 7,182 |
| Dec 11, 2025 | 92.01 | 92.01 | 88.00 | 89.12 | 89.12 | 0.95% | 9,615 |
| Dec 10, 2025 | 93.45 | 93.45 | 86.31 | 88.28 | 88.28 | -3.59% | 4,889 |
| Dec 9, 2025 | 87.36 | 92.49 | 86.73 | 91.57 | 91.57 | 4.83% | 4,184 |
| Dec 8, 2025 | 94.93 | 94.93 | 85.00 | 87.35 | 87.35 | -2.21% | 10,274 |
| Dec 5, 2025 | 92.14 | 92.89 | 87.99 | 89.32 | 89.32 | -1.92% | 7,662 |
| Dec 4, 2025 | 90.97 | 93.20 | 90.00 | 91.07 | 91.07 | 0.05% | 8,886 |
| Dec 3, 2025 | 93.50 | 93.50 | 90.42 | 91.02 | 91.02 | -0.56% | 4,708 |
| Dec 2, 2025 | 91.17 | 95.87 | 91.17 | 91.53 | 91.53 | -2.40% | 6,445 |
| Dec 1, 2025 | 99.79 | 99.79 | 92.68 | 93.78 | 93.78 | -1.64% | 8,462 |
| Nov 28, 2025 | 98.32 | 98.32 | 94.33 | 95.34 | 95.34 | -1.16% | 12,395 |
| Nov 27, 2025 | 97.50 | 97.50 | 94.00 | 96.46 | 96.46 | 0.41% | 9,642 |
| Nov 26, 2025 | 93.60 | 96.37 | 93.60 | 96.07 | 96.07 | 4.16% | 6,758 |
| Nov 25, 2025 | 93.28 | 98.70 | 91.12 | 92.23 | 92.23 | -1.13% | 16,181 |
| Nov 24, 2025 | 98.00 | 99.01 | 93.01 | 93.28 | 93.28 | -3.83% | 18,536 |
| Nov 21, 2025 | 100.12 | 100.76 | 96.20 | 96.99 | 96.99 | -2.50% | 15,848 |
| Nov 20, 2025 | 99.01 | 102.61 | 97.01 | 99.48 | 99.48 | 0.41% | 22,884 |
| Nov 19, 2025 | 100.99 | 101.00 | 98.60 | 99.07 | 99.07 | -0.45% | 4,316 |
| Nov 18, 2025 | 104.00 | 104.00 | 99.45 | 99.52 | 99.52 | -2.32% | 11,586 |
| Nov 17, 2025 | 102.52 | 106.00 | 101.01 | 101.88 | 101.88 | 0.66% | 5,363 |
| Nov 14, 2025 | 105.59 | 105.59 | 100.03 | 101.21 | 101.21 | -2.69% | 7,554 |
| Nov 13, 2025 | 105.70 | 105.70 | 102.26 | 104.01 | 104.01 | -0.82% | 10,700 |
| Nov 12, 2025 | 104.95 | 106.00 | 101.99 | 104.87 | 104.87 | 1.22% | 14,261 |
| Nov 11, 2025 | 109.81 | 109.81 | 99.99 | 103.61 | 103.61 | -2.29% | 53,275 |
| Nov 10, 2025 | 108.01 | 108.60 | 99.61 | 106.04 | 106.04 | 7.38% | 142,653 |
| Nov 7, 2025 | 90.00 | 98.75 | 88.00 | 98.75 | 98.75 | 9.99% | 26,239 |
| Nov 6, 2025 | 88.69 | 91.97 | 88.57 | 89.78 | 89.78 | -0.80% | 14,552 |
| Nov 4, 2025 | 90.80 | 91.35 | 90.00 | 90.50 | 90.50 | -0.93% | 2,114 |
| Nov 3, 2025 | 88.01 | 93.40 | 86.00 | 91.35 | 91.35 | 2.50% | 11,008 |
| Oct 31, 2025 | 90.05 | 91.90 | 88.15 | 89.12 | 89.12 | -1.03% | 2,733 |
| Oct 30, 2025 | 94.44 | 94.44 | 89.51 | 90.05 | 90.05 | -2.83% | 4,575 |
| Oct 29, 2025 | 90.06 | 94.46 | 88.16 | 92.67 | 92.67 | 2.98% | 12,566 |
| Oct 28, 2025 | 87.62 | 90.45 | 87.00 | 89.99 | 89.99 | 1.24% | 14,270 |
| Oct 27, 2025 | 92.00 | 92.00 | 88.50 | 88.89 | 88.89 | -2.84% | 4,658 |
| Oct 24, 2025 | 91.87 | 92.43 | 89.90 | 91.49 | 91.49 | 2.60% | 5,877 |
| Oct 23, 2025 | 91.00 | 92.16 | 88.00 | 89.17 | 89.17 | -0.19% | 5,311 |
| Oct 21, 2025 | 91.10 | 94.35 | 88.40 | 89.34 | 89.34 | -0.53% | 5,227 |
| Oct 20, 2025 | 90.00 | 92.80 | 84.20 | 89.82 | 89.82 | 0.38% | 23,897 |
| Oct 17, 2025 | 87.20 | 93.53 | 87.20 | 89.48 | 89.48 | 0.88% | 2,079 |
| Oct 16, 2025 | 90.89 | 93.95 | 88.05 | 88.70 | 88.70 | 0.03% | 9,340 |
| Oct 15, 2025 | 91.99 | 93.00 | 84.05 | 88.67 | 88.67 | -2.57% | 16,869 |
| Oct 14, 2025 | 92.35 | 94.00 | 88.15 | 91.01 | 91.01 | -1.75% | 9,642 |