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

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 ()
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
Open ZERO Brokerage Demat Account