Inspirisys Sol.

Inspirisys Solutions Ltd Historical Data

NSEBSE

₹99.95

(0.89%)

Nov 20, 2025|09:24:47 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	91.1	94.35	88.4	89.34	71	4,75,311.35	3,482
23-Oct-2025	91	92.16	88	89.17	142	4,76,871.55	3,238
24-Oct-2025	91.87	92.43	89.9	91.49	146	5,36,189.92	5,246
27-Oct-2025	92	92	88.5	88.89	109	4,15,187.08	4,170
28-Oct-2025	87.62	90.45	87	89.99	119	12,58,385.26	11,741
29-Oct-2025	90.06	94.46	88.16	92.67	256	11,56,700.61	6,173
30-Oct-2025	94.44	94.44	89.51	90.05	156	4,14,321.83	3,411
31-Oct-2025	90.05	91.9	88.15	89.12	77	2,43,708.4	2,136
03-Nov-2025	88.01	93.4	86	91.35	190	10,05,530.96	5,859
04-Nov-2025	90.8	91.35	90	90.5	63	1,90,927.63	1,628
06-Nov-2025	88.69	91.97	88.57	89.78	92	12,99,070.92	13,212
07-Nov-2025	90	98.75	88	98.75	264	24,88,665.32	17,090
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

Inspirisys Sol.: Related NEWS

No Record Found

Invest wise with Expert advice