Inspirisys Sol.

Inspirisys Solutions Ltd Historical Data

NSEBSE

₹84.4

(2.46%)

Jan 30, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

30/12/2025

To Date

30/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Jan-2026	88.51	89.99	87.4	89.76	18	57,621.71	411
02-Jan-2026	88.12	92	88	90.35	209	9,79,582.68	7,692
05-Jan-2026	90.35	90.35	86.25	87.04	144	11,09,931.79	11,373
06-Jan-2026	86.31	89.68	86.31	86.93	52	3,95,852.49	3,712
07-Jan-2026	86.01	88.8	86.01	86.51	70	5,56,180.55	6,089
08-Jan-2026	85.06	87.89	85.06	86.29	56	4,49,701.17	5,062
09-Jan-2026	89.85	89.85	83.1	84.71	144	6,48,812.98	6,178
12-Jan-2026	84.9	84.9	80.42	83.66	183	6,63,804.48	5,016
13-Jan-2026	84.66	86.88	83.25	84.08	56	2,33,314.16	2,321
14-Jan-2026	87.35	87.35	83	83.9	65	4,27,430.85	4,317
16-Jan-2026	84.39	87.49	83.02	83.41	54	3,52,210.13	3,446
19-Jan-2026	87.1	87.1	82.6	83.23	81	4,76,016.67	5,216
20-Jan-2026	83.41	83.89	82.1	82.11	54	3,83,512.38	3,895
21-Jan-2026	81	83.78	76.05	78.6	176	28,31,271.98	28,811
22-Jan-2026	80.41	84.33	80.1	81	46	2,64,290.72	1,870
23-Jan-2026	80.11	83.5	78.9	79.97	77	35,43,986.5	43,704
27-Jan-2026	81.2	82	78.01	79.95	77	4,06,831.2	3,729
28-Jan-2026	80.01	85.96	80	84.54	32	1,10,602.15	1,230
29-Jan-2026	86.54	86.97	80	82.37	88	2,02,489.43	1,917
30-Jan-2026	84.79	86.2	82.1	84.4	94	5,30,039.76	5,392

Inspirisys Sol.: Related NEWS

No Record Found

Invest wise with Expert advice