Inspirisys Sol.

Inspirisys Solutions Ltd Historical Data

NSEBSE

₹105.28

(-0.59%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	87.99	92.6	85.25	92.6	273	56,06,749.37	53,466
13-May-2025	105	111.12	100.26	111.12	6,372	7,90,43,788.92	2,00,786
14-May-2025	113.75	120.74	111.25	114.48	5,993	5,21,66,609.96	1,78,949
15-May-2025	113.5	113.5	106.01	110.02	1,804	1,18,73,538.15	66,097
16-May-2025	112	113.41	104.5	106.25	1,674	1,17,74,756.7	80,621
19-May-2025	109	110.7	105.5	109.43	957	49,47,488.86	29,715
20-May-2025	111.5	111.5	100.35	101.27	1,147	45,49,686.77	32,295
21-May-2025	100.2	105.2	99.26	104.09	798	40,48,662.75	24,296
22-May-2025	105.88	105.88	102	103.25	297	14,23,296.06	10,109
23-May-2025	105.88	105.88	102.8	104.69	375	18,37,379.7	13,296
26-May-2025	109	109	105.81	107.27	439	16,90,580.62	9,076
27-May-2025	106.02	109.9	104.68	108.6	697	34,61,169.45	21,955
28-May-2025	107.88	108.95	106.51	107.3	280	16,02,058.9	8,683
29-May-2025	107.81	107.81	104.03	104.99	322	20,00,831.5	13,856
30-May-2025	104.1	107	104.01	105.96	223	9,70,563.61	4,475
02-Jun-2025	105.25	105.25	100.21	104.5	340	8,93,017.59	5,329
03-Jun-2025	106.45	107	102.95	104.82	497	21,73,679.69	17,251
04-Jun-2025	106.6	106.97	104	104.84	231	5,72,197.81	2,855
05-Jun-2025	105.01	109.35	103.81	105.02	573	23,70,246.14	15,435
06-Jun-2025	105.02	109	103.5	105.91	679	23,97,950.15	10,326
09-Jun-2025	110.9	110.9	104.07	105.28	336	30,43,892.36	19,464

Inspirisys Sol.: Related NEWS

No Record Found

Invest wise with Expert advice