Inspirisys Sol.

Inspirisys Solutions Ltd Historical Data

NSEBSE

₹101.27

(-7.46%)

May 20, 2025|03:44:38 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	78.76	84	77.81	82.83	968	18,16,392.19	16,861
22-Apr-2025	82.84	87	82.22	86.44	1,127	18,54,007.05	10,298
23-Apr-2025	87.3	91.6	79.99	83.02	1,946	47,51,309.25	31,420
24-Apr-2025	83.9	84.88	81.82	83.85	367	4,67,851.35	3,117
25-Apr-2025	84.21	84.21	78.42	81.27	234	6,22,875.97	5,092
28-Apr-2025	80.66	82	80	81.12	151	2,25,037.69	1,785
29-Apr-2025	82.12	83.65	79.2	80.44	342	7,92,969.76	7,304
30-Apr-2025	82	82	77.11	78.75	389	4,83,884.18	3,359
02-May-2025	78.74	80.12	75.2	75.83	1,062	11,44,142.11	9,484
05-May-2025	78.4	79.92	76.95	78.62	216	3,44,118.64	2,989
06-May-2025	78.22	79.47	76.01	76.91	254	2,72,488.87	2,546
07-May-2025	75.81	79.47	75.8	76.69	64	1,09,654.97	887
08-May-2025	79.73	80.09	77.1	77.11	124	2,66,094.78	1,930
09-May-2025	76.96	79.48	74.3	77.17	206	5,57,309.83	4,020
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

Inspirisys Sol.: Related NEWS

No Record Found

Invest wise with Expert advice