Inspirisys Solutions Share Price History

Inspirisys Sol.

CMP as on 19-Jan-21 15:34

₹ 38.00

-0.20 -0.52%

Open

₹ 39.00

Turnover (lac)

₹ 5

Prev. Close

₹ 38.20

Day's Vol (shares)

₹ 12,754

Day's Range (₹)

₹ 37.15

₹ 39.90

CMP as on19-Jan-21 14:57

₹ 38.50

-0.05 -0.13%

Open

₹ 39.45

Turnover (lac)

₹

Prev. Close

₹ 38.55

Day's Vol (shares)

₹ 3,547

Day's Range

₹ 38.50

₹ 39.75

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 ()
18-Jan-2021	40.90	40.90	38.10	38.20	198	0.55	10,297	2.75	-2.70
15-Jan-2021	39	40.50	37.20	40.10	869	3.05	52,695	3.35	1.10
14-Jan-2021	37.80	39	36.50	37.40	266	1.01	14,267	2.50	-0.40
13-Jan-2021	38.60	39.30	36	36.60	340	1.63	29,457	3.30	-2
12-Jan-2021	39.80	40.50	38.20	38.60	434	2.14	33,580	2.35	-1.20
11-Jan-2021	40	40.70	35.80	38.80	1,255	6.54	102,876	4.85	-1.20
08-Jan-2021	35.20	37.30	34.20	37.30	812	6.45	108,991	3.10	2.15
07-Jan-2021	35.40	35.40	33.30	34	210	0.92	21,916	2.05	-1.40
06-Jan-2021	34.20	35.10	33.10	33.60	181	0.83	16,780	2	-0.60
05-Jan-2021	35.50	35.50	33.50	34.20	281	1.28	31,744	1.95	-1.30
04-Jan-2021	34.60	35.80	34	35.10	259	0.47	7,154	1.80	0.55
01-Jan-2021	36.70	36.70	34.20	35.20	140	0.63	13,131	2.55	-1.60
31-Dec-2020	37	37	34.70	35.20	202	0.63	11,640	2.30	-1.80
30-Dec-2020	35.70	37	34.70	35	175	1.03	22,233	2.35	-0.60
29-Dec-2020	35.10	35.90	34	34.70	356	2.07	40,763	1.85	-0.50
28-Dec-2020	33.80	34.90	33.70	34.70	211	0.68	17,164	1.15	0.95
24-Dec-2020	35	35.90	33	33.40	175	0.63	12,288	2.85	-1.60
23-Dec-2020	32.40	34.70	32.40	34.20	268	1.88	45,003	2.30	1.75
22-Dec-2020	30.70	32.50	30.10	31.80	141	0.40	7,828	2.35	1.15
21-Dec-2020	34.40	34.40	31	32.20	175	0.71	16,716	3.40	-2.30