Inspirisys Sol.

Inspirisys Solutions Ltd Historical Data

NSEBSE

₹88.28

(-3.59%)

Dec 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/11/2025

To Date

10/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	108.01	108.6	99.61	106.04	2,166	1,49,12,009.72	66,717
11-Nov-2025	109.81	109.81	99.99	103.61	654	56,04,242.88	35,102
12-Nov-2025	104.95	106	101.99	104.87	318	14,85,410.99	10,653
13-Nov-2025	105.7	105.7	102.26	104.01	299	11,08,911.71	8,809
14-Nov-2025	105.59	105.59	100.03	101.21	207	7,74,512.5	5,459
17-Nov-2025	102.52	106	101.01	101.88	148	5,55,733.63	4,535
18-Nov-2025	104	104	99.45	99.52	142	11,59,871.86	10,468
19-Nov-2025	100.99	101	98.6	99.07	84	4,29,084.02	3,122
20-Nov-2025	99.01	102.61	97.01	99.48	333	22,90,517.77	8,912
21-Nov-2025	100.12	100.76	96.2	96.99	273	15,42,598.97	14,297
24-Nov-2025	98	99.01	93.01	93.28	361	17,67,254.01	14,786
25-Nov-2025	93.28	98.7	91.12	92.23	254	15,09,852.61	13,795
26-Nov-2025	93.6	96.37	93.6	96.07	170	6,47,282.1	6,052
27-Nov-2025	97.5	97.5	94	96.46	281	9,24,452.2	7,629
28-Nov-2025	98.32	98.32	94.33	95.34	318	11,84,367.98	9,562
01-Dec-2025	99.79	99.79	92.68	93.78	271	7,97,827.06	6,334
02-Dec-2025	91.17	95.87	91.17	91.53	224	5,93,910.16	5,098
03-Dec-2025	93.5	93.5	90.42	91.02	172	4,32,385.58	3,056
04-Dec-2025	90.97	93.2	90	91.07	202	8,10,123.28	7,477
05-Dec-2025	92.14	92.89	87.99	89.32	322	6,86,267.34	5,810
08-Dec-2025	94.93	94.93	85	87.35	481	9,12,136.68	6,293
09-Dec-2025	87.36	92.49	86.73	91.57	131	3,74,653.44	2,590

Inspirisys Sol.: Related NEWS

No Record Found

Invest wise with Expert advice