Inspire

Inspire Films Ltd Historical Data

NSEBSE

₹27.5

(2.42%)

Feb 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/01/2025

To Date

11/02/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Jan-2025	29.4	29.4	27.15	27.6	7	3,90,800	12,000
14-Jan-2025	26.45	26.95	26.45	26.95	2	1,06,800	2,000
15-Jan-2025	30.1	30.1	26.5	26.5	23	12,60,900	34,000
16-Jan-2025	27.8	28.1	26.6	26.65	15	8,21,300	22,000
17-Jan-2025	26.65	27	26.65	26.9	6	3,22,700	10,000
20-Jan-2025	26.9	26.95	26	26.75	7	3,72,000	12,000
21-Jan-2025	27	28.1	26.2	27.85	8	4,35,800	10,000
22-Jan-2025	29	29	27.85	28.55	12	8,53,600	22,000
23-Jan-2025	29.4	29.4	26	26.35	33	18,07,200	38,000
24-Jan-2025	26.4	27.65	26	26	20	10,55,800	26,000
27-Jan-2025	26.3	27.5	25.35	26.3	9	4,72,200	14,000
28-Jan-2025	27.5	27.5	24	25.35	26	13,83,600	32,000
29-Jan-2025	26	26	23.9	24.3	17	8,45,500	20,000
30-Jan-2025	24.95	24.95	23.65	24.5	5	2,43,300	6,000
31-Jan-2025	24.4	26.4	23.7	26.1	14	8,61,100	30,000
03-Feb-2025	26	26	25	25	14	7,57,500	28,000
04-Feb-2025	26.3	27.45	25.85	26.3	15	8,05,600	28,000
05-Feb-2025	27.1	28	26.1	27.3	19	10,88,100	32,000
06-Feb-2025	26.4	26.85	26	26.85	6	3,15,300	8,000
07-Feb-2025	26.85	27.95	25.75	27.5	31	25,49,100	72,000

Inspire: Related NEWS

No Record Found

Invest wise with Expert advice