Inspirisys Sol.

Inspirisys Solutions Ltd Historical Data

NSEBSE

₹96.44

(-2.81%)

Feb 12, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

12/01/2026

To Date

12/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Jan-2026	84.66	86.88	83.25	84.08	56	2,33,314.16	2,321
14-Jan-2026	87.35	87.35	83	83.9	65	4,27,430.85	4,317
16-Jan-2026	84.39	87.49	83.02	83.41	54	3,52,210.13	3,446
19-Jan-2026	87.1	87.1	82.6	83.23	81	4,76,016.67	5,216
20-Jan-2026	83.41	83.89	82.1	82.11	54	3,83,512.38	3,895
21-Jan-2026	81	83.78	76.05	78.6	176	28,31,271.98	28,811
22-Jan-2026	80.41	84.33	80.1	81	46	2,64,290.72	1,870
23-Jan-2026	80.11	83.5	78.9	79.97	77	35,43,986.5	43,704
27-Jan-2026	81.2	82	78.01	79.95	77	4,06,831.2	3,729
28-Jan-2026	80.01	85.96	80	84.54	32	1,10,602.15	1,230
29-Jan-2026	86.54	86.97	80	82.37	88	2,02,489.43	1,917
30-Jan-2026	84.79	86.2	82.1	84.4	94	5,30,039.76	5,392
01-Feb-2026	87.89	87.89	83.5	85.09	49	2,86,423.49	3,307
02-Feb-2026	87.88	87.89	81	83	111	10,80,324.03	9,909
03-Feb-2026	87	90	85	87.76	101	8,16,470.85	7,539
04-Feb-2026	88.69	88.7	84.05	84.77	90	2,62,326.28	1,870
05-Feb-2026	84.81	91.25	84.8	88.52	158	16,75,437.49	17,902
06-Feb-2026	89.65	102	84.01	96.79	1,070	1,05,96,825.04	57,321
09-Feb-2026	105	105	98.01	99.7	851	87,79,443.16	65,119
10-Feb-2026	100	103.1	96.04	102.27	525	33,62,055.67	21,164
11-Feb-2026	103	103	96.6	99.23	400	42,51,414.08	30,841

Inspirisys Sol.: Related NEWS

No Record Found

Invest wise with Expert advice