Inspirisys Solutions Share Price History
CMP as on 19-Jan-21 15:34
₹ 38.00Open
₹ 39.00Turnover (lac)
₹ 5Prev. Close
₹ 38.20Day's Vol (shares)
₹ 12,754CMP as on19-Jan-21 14:57
₹ 38.50Open
₹ 39.45Turnover (lac)
₹Prev. Close
₹ 38.55Day's Vol (shares)
₹ 3,547Inspirisys Solutions Historical Data
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 |