Inspirisys Solutions Share Price History Inspirisys Sol.

19.20

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

20.45

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Inspirisys Solutions Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
08-Apr-2020 20 20.70 19.50 20 45 0.04 1,805 1.20 0
07-Apr-2020 20 20 18.50 19.60 148 0.13 5,184 1.55 -0.40
03-Apr-2020 22.50 22.50 18.60 18.80 150 0.40 13,328 3.90 -3.70
01-Apr-2020 21.90 21.90 20 20.50 25 0.01 567 1.90 -1.40
31-Mar-2020 21 21 20.30 20.30 46 0.01 403 0.75 -0.70
30-Mar-2020 21.80 21.80 19.10 20.30 100 0.16 6,116 2.75 -1.60
27-Mar-2020 21.50 21.50 19.80 20 60 0.06 2,598 1.75 -1.60
26-Mar-2020 22 22 19.20 20.90 81 0.16 6,321 2.75 -1.10
25-Mar-2020 21.80 21.80 18.30 20.10 107 0.08 2,783 3.55 -1.80
24-Mar-2020 18.50 19.90 16.50 19.90 28 0.03 1,611 3.45 1.40
23-Mar-2020 20.50 20.50 17.90 18.10 19 0.03 1,411 2.60 -2.40
20-Mar-2020 21.10 21.10 18.60 19.80 375 0.87 34,391 2.50 -1.30
19-Mar-2020 20.10 20.10 16.70 19.20 521 0.33 15,395 3.40 -0.90
18-Mar-2020 21.10 22.50 18.10 18.30 336 0.36 13,421 4.35 -2.80
17-Mar-2020 23 28 20.10 21.60 331 0.48 6,810 7.95 -1.40
16-Mar-2020 28 28 22.50 23.60 134 0.14 1,778 5.45 -4.40
13-Mar-2020 21.30 28.50 21.30 26 37 0.11 3,433 7.15 4.70
12-Mar-2020 24.50 28.50 22.30 23.80 91 0.19 7,343 6.20 -0.70
11-Mar-2020 27.10 27.10 25.20 25.60 102 0.15 3,799 1.95 -1.50
09-Mar-2020 31.60 31.60 25.30 27.30 184 0.29 5,154 6.30 -4.30