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

Inspirisys Solutions Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
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