Inspirisys Solutions Share Price History

Inspirisys Sol.

CMP as on 21-Jun-21 15:43

₹ 55.15

-2.50 -4.34%

Open

₹ 57.70

Turnover (lac)

₹ 22

Prev. Close

₹ 57.65

Day's Vol (shares)

₹ 40,240

Day's Range (₹)

₹ 54.80

₹ 57.70

CMP as on21-Jun-21 15:24

₹ 55.10

-2.85 -4.92%

Open

₹ 56.00

Turnover (lac)

₹ 1

Prev. Close

₹ 57.95

Day's Vol (shares)

₹ 11,969

Day's Range

₹ 55.10

₹ 56.50

Period From

Period To

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
21-Jun-2021	57.70	57.70	54.80	55.20	703	2.24	23,881	2.90	-2.60
18-Jun-2021	58.50	58.50	53	57.70	1,820	12.60	138,721	5.50	-0.90
17-Jun-2021	54.40	55.80	53	55.80	316	3.61	59,833	2.75	1.35
16-Jun-2021	51.50	53.10	49.80	53.10	963	6.13	102,349	3.30	1.60
15-Jun-2021	49.60	50.90	48.10	50.60	1,014	5.06	77,891	2.85	1.05
14-Jun-2021	48.50	49.80	45.10	48.80	1,504	11.40	127,880	4.70	0.25
11-Jun-2021	46.20	47.70	45	47.40	672	2.48	44,415	2.65	1.20
10-Jun-2021	44.80	45.80	44.30	45.40	409	0.93	14,791	1.50	0.60
09-Jun-2021	44.80	46.40	44.50	44.80	477	2.14	28,146	1.90	0
08-Jun-2021	44.50	45.70	44.10	44.90	426	1.05	19,438	1.65	0.35
07-Jun-2021	44.80	44.90	43.40	44.60	433	0.88	16,750	1.50	-0.20
04-Jun-2021	43.20	44.40	43.10	43.20	480	0.91	16,286	1.35	0.05
03-Jun-2021	43.90	43.90	42.80	43.40	381	0.60	8,750	1.15	-0.50
02-Jun-2021	44.20	44.20	42.10	43.10	278	0.37	5,066	2.15	-1.10
01-Jun-2021	44.80	44.90	42.60	42.90	478	1.25	16,946	2.30	-1.90
31-May-2021	44.60	45.60	43.80	44	584	1.56	19,048	1.80	-0.60
28-May-2021	43.20	44.50	40.30	43.70	1,007	7.50	69,133	4.20	0.50
27-May-2021	45	45	41.70	42.40	490	1.71	32,407	3.30	-2.60
26-May-2021	45	46.40	43.50	43.80	599	2.94	41,357	2.90	-1.20
25-May-2021	45.80	45.80	43.50	44.20	363	0.93	15,296	2.25	-1.60
24-May-2021	46.80	46.80	45.10	45.80	515	0.57	9,015	1.75	-1.10
21-May-2021	47	47.10	45.10	46.30	372	0.71	11,888	1.95	-0.80