Inspirisys Sol.

Inspirisys Solutions Ltd Historical Data

NSEBSE

₹88.37

(1.55%)

Dec 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/11/2025

To Date

30/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
10-Dec-2025	93.45	93.45	86.31	88.28	194	4,39,071.76	3,533
11-Dec-2025	92.01	92.01	88	89.12	133	8,53,464.57	8,541
12-Dec-2025	89.21	91.38	88.1	88.34	124	6,37,448.85	5,833
15-Dec-2025	90.54	90.54	86	86.99	125	13,01,058.94	13,604
16-Dec-2025	88.01	89.4	86.58	87.19	115	3,25,651.85	2,958
17-Dec-2025	88.8	91	87.67	88.16	114	11,78,234.73	11,860
18-Dec-2025	90.49	90.5	85.02	89.11	110	2,41,018.4	1,475
19-Dec-2025	94.95	94.95	87.3	89.9	139	3,41,176.33	2,803
22-Dec-2025	93.45	93.45	87.61	90.05	118	12,07,399.75	11,737
23-Dec-2025	89	90.02	88.05	88.53	95	3,76,604.99	3,451
24-Dec-2025	88.53	90.79	85.21	88.37	138	3,85,003.95	3,215
26-Dec-2025	88.37	90.75	86.13	88.35	104	4,42,616.35	4,009
29-Dec-2025	86.65	90.35	86.65	87.02	101	2,58,012.61	1,855
30-Dec-2025	89.89	89.89	86	88.37	182	3,70,167.56	2,735

Inspirisys Sol.: Related NEWS

No Record Found

Invest wise with Expert advice