Inspirisys Solutions Limited (NSE:INSPIRISYS)
India
· Delayed Price · Currency is INR 80.26
-0.85 (-1.05%)
Apr 29, 2026, 1:54 PM IST
Inspirisys Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 82.70 | 82.70 | 79.16 | 81.10 | - | -0.01% | 4,822 |
| 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 |
| 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 |