Inspirisys Solutions Ltd Share Price Inspirisys Sol.

39.75

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

42.00

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

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
()
17-Jan-2020 39.90 42 39.30 39.80 38 0.08 1,745 2.75 -0.10
16-Jan-2020 40 40.10 38 39.30 73 0.20 4,332 2.05 -0.80
15-Jan-2020 40 40.90 39 39.10 24 0.14 3,389 1.90 -1
14-Jan-2020 40 42.20 38.20 39.90 119 0.17 3,511 3.95 -0.10
13-Jan-2020 40.40 41.40 39.80 40.20 22 0.03 552 1.60 -0.20
10-Jan-2020 42.50 44 39.20 40.40 85 0.18 4,320 4.80 -2.20
09-Jan-2020 39.50 41 39 40.60 95 0.44 8,385 2 1.15
08-Jan-2020 38 39.50 38 38.50 55 0.34 8,547 1.55 0.50
07-Jan-2020 37.60 38.50 37 37.80 66 0.29 5,237 1.45 0.20
06-Jan-2020 41 41 35.60 37.30 121 0.14 3,122 5.45 -3.70
03-Jan-2020 37.40 39.20 37 37.90 30 0.12 2,359 2.15 0.45
02-Jan-2020 34.40 37 32.30 36 82 0.17 4,427 4.75 1.65
01-Jan-2020 35 35.50 34.20 35 38 0.09 2,315 1.30 0.05
31-Dec-2019 35.60 37 33.80 34.30 196 0.23 4,482 3.15 -1.30
30-Dec-2019 35.70 37.20 35.50 35.50 26 0.08 2,228 1.70 -0.20
27-Dec-2019 38.60 38.60 35.50 35.60 80 0.09 2,281 3.05 -3
26-Dec-2019 37.90 38 34.30 36.30 62 0.06 1,100 3.65 -1.60
24-Dec-2019 37 37 35 35.70 68 0.15 3,206 2 -1.30
23-Dec-2019 37 37 35.60 36.60 76 0.09 1,963 1.40 -0.50
20-Dec-2019 37.90 37.90 37.70 37.70 7 0.01 154 0.25 -0.30
19-Dec-2019 36.20 40 36.10 36.60 54 0.06 1,275 3.90 0.45
18-Dec-2019 41.70 41.70 36.50 37.30 76 0.06 1,381 5.20 -4.40