Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Inspirisys Solutions Limited (INSPIRISYS.NS)

75.83
-2.92
(-3.71%)
At close: May 2 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 202578.7480.1275.2076.6976.6912,301
Apr 30, 202582.0082.0077.1178.7578.756,163
Apr 29, 202582.1283.6579.2080.4480.449,796
Apr 28, 202580.6682.0080.0081.1281.122,758
Apr 25, 202584.2184.2178.4281.2781.277,718
Apr 24, 202583.9084.8881.8283.8583.855,590
Apr 23, 202587.3091.6079.9983.0283.0255,890
Apr 22, 202582.8487.0082.2286.4486.4421,745
Apr 21, 202578.7684.0077.8182.8382.8322,198
Apr 17, 202580.8381.2978.5278.7678.768,759
Apr 16, 202579.9080.5076.9879.9479.949,237
Apr 15, 202577.5680.0076.1078.4478.449,807
Apr 11, 202577.0079.1574.2977.4077.4016,717
Apr 9, 202574.0276.9071.2375.1075.1014,737
Apr 8, 202571.9776.8369.3774.3174.3130,765
Apr 7, 202577.0077.0066.5568.4168.4114,944
Apr 4, 202576.5077.1973.0874.4874.4819,151
Apr 3, 202575.1779.0073.8077.1577.1513,954
Apr 2, 202576.3776.3773.9074.4274.4227,949
Apr 1, 202577.6777.8075.1175.4375.4310,521
Mar 28, 202576.9979.3572.1873.7473.7432,958
Mar 27, 202576.0978.2175.1076.3676.3656,035
Mar 26, 202577.9078.0074.9075.6075.6040,067
Mar 25, 202576.7379.1776.2177.3377.3337,794
Mar 24, 202581.2781.8377.1278.7778.7737,124
Mar 21, 202580.6681.9877.8679.6779.6738,943
Mar 20, 202577.5081.5677.5079.2379.2357,715
Mar 19, 202574.7178.0573.6577.2777.2759,991
Mar 18, 202571.7771.7771.7771.7771.77-
Mar 17, 202579.0079.5669.0071.7771.7726,203
Mar 13, 202579.9980.0075.0076.1276.1220,885
Mar 12, 202582.9983.9076.0077.5377.5315,079
Mar 11, 202583.8883.8873.6677.4377.4313,687
Mar 10, 202584.7984.8079.5081.0081.009,698
Mar 7, 202586.9088.0982.1383.0683.0610,902
Mar 6, 202583.7389.5079.8185.6685.6613,811
Mar 5, 202575.0083.0775.0081.4381.4315,478
Mar 4, 202574.0081.9971.0075.5275.524,647
Mar 3, 202572.5582.9872.5577.4677.4611,217
Feb 28, 202580.0883.9877.7678.4078.4011,211
Feb 27, 202583.4588.5977.5081.7581.7523,104
Feb 25, 202587.6787.6783.0083.2183.214,606
Feb 24, 202589.9389.9381.1683.3783.3741,518
Feb 21, 202588.4091.5083.0684.9884.9828,334
Feb 20, 202580.0792.3080.0788.2188.216,280
Feb 19, 202583.9887.4880.2285.3185.312,529
Feb 18, 202584.2287.0080.9981.9681.963,930
Feb 17, 202582.0287.0080.5182.2882.2810,932
Feb 14, 202587.7288.9979.7982.0282.0227,495
Feb 13, 202590.1493.0088.0088.6688.6613,759
Feb 12, 202598.0098.0086.2091.1391.138,943
Feb 11, 202590.8991.6886.0889.7889.786,632
Feb 10, 2025100.00100.7587.9590.6490.6423,816
Feb 7, 202599.95101.0094.0095.2295.225,649
Feb 6, 202595.0099.0094.9097.7597.754,498
Feb 5, 202599.5099.5093.0593.6993.697,195
Feb 4, 202595.2497.7293.3397.5897.586,993
Feb 3, 202593.0396.3090.0293.0793.0710,333
Feb 1, 202597.0098.7089.6392.2892.2814,252
Jan 31, 202585.7594.3585.7594.3594.3510,941
Jan 30, 202597.9998.7389.3289.8689.8624,046
Jan 29, 202598.85100.5093.2594.0394.031,946
Jan 28, 202596.6299.7091.8097.4997.494,212
Jan 27, 2025100.98100.9895.9396.6496.645,901
Jan 24, 2025104.87104.87100.01100.98100.983,289
Jan 23, 2025101.70105.00101.07104.78104.789,392
Jan 22, 2025103.08103.0899.35100.25100.251,523
Jan 21, 2025101.43106.03101.29102.91102.918,640
Jan 20, 2025109.95109.95101.40101.76101.7611,719
Jan 17, 2025102.11105.12100.10105.12105.1216,845
Jan 16, 2025105.42105.4398.91100.12100.1215,251
Jan 15, 2025100.00104.7095.86102.60102.603,237
Jan 14, 2025101.62103.9998.0399.7999.7910,268
Jan 13, 2025107.50107.50100.13101.64101.644,417
Jan 10, 2025108.43108.43102.22105.40105.4010,614
Jan 9, 2025111.48111.48106.15107.61107.611,666
Jan 8, 2025111.55111.55107.43109.50109.509,409
Jan 7, 2025109.93112.58108.81109.77109.775,849
Jan 6, 2025116.40116.40106.70107.22107.229,764
Jan 3, 2025112.67112.70110.00111.25111.256,249
Jan 2, 2025116.99116.99108.01110.71110.717,292
Jan 1, 2025110.03114.92109.49111.86111.867,650
Dec 31, 2024110.00114.89107.02109.45109.4514,344
Dec 30, 2024116.08117.48110.27110.98110.988,241
Dec 27, 2024115.22117.94114.00116.08116.083,279
Dec 26, 2024114.00116.98111.42113.98113.986,519
Dec 24, 2024115.00118.48112.88113.32113.3224,397
Dec 23, 2024120.20126.00116.12118.83118.8311,653
Dec 20, 2024121.51127.10118.00121.89121.8976,785
Dec 19, 2024118.40123.80115.01121.10121.1028,681
Dec 18, 2024123.09127.50117.45118.44118.4494,122
Dec 17, 2024122.06122.06115.10122.06122.06115,721
Dec 16, 2024110.95116.25109.50116.25116.2519,086
Dec 13, 2024112.64112.64107.05110.72110.7217,984
Dec 12, 2024120.98120.99109.72112.69112.6919,067
Dec 11, 2024116.99116.99114.91115.50115.506,972
Dec 10, 2024116.89117.69114.10114.31114.3112,442
Dec 9, 2024114.05121.69114.05114.77114.778,693
Dec 6, 2024112.10116.98110.05116.75116.753,913
Dec 5, 2024112.88113.88110.59111.90111.905,612
Dec 4, 2024108.09114.49108.09112.88112.889,065
Dec 3, 2024109.50115.03109.50111.09111.097,560
Dec 2, 2024113.45113.45107.35109.56109.563,698
Nov 29, 2024109.71111.00108.00109.35109.354,720
Nov 28, 2024107.90109.11105.00108.87108.877,106
Nov 27, 2024104.00104.95100.36103.92103.9213,074
Nov 26, 2024101.68103.2097.20101.03101.0316,915
Nov 25, 2024104.00107.3997.16101.69101.6921,684
Nov 22, 2024102.28102.37102.28102.28102.28323
Nov 21, 2024104.37108.63104.37104.37104.371,487
Nov 19, 2024106.50109.00106.50106.50106.50328
Nov 18, 2024108.45108.45108.45108.45108.453,353
Nov 14, 2024110.67110.70110.67110.67110.6754
Nov 13, 2024112.93112.96112.93112.93112.9321
Nov 12, 2024115.24119.00115.24115.24115.24131
Nov 11, 2024117.60119.90117.60117.60117.601,803
Nov 8, 2024120.00122.29120.00120.00120.0015,961
Nov 7, 2024119.90119.90119.90119.90119.9020,376
Nov 6, 2024117.55117.55117.55117.55117.551,564
Nov 5, 2024115.25115.26115.00115.25115.254,581
Nov 4, 2024113.00113.40108.95113.00113.0011,873
Nov 1, 2024111.18111.18111.18111.18111.182,310
Oct 31, 2024109.00112.36109.00109.00109.001,612
Oct 30, 2024110.16110.16110.16110.16110.168,915
Oct 29, 2024108.00108.00106.00108.00108.001,400
Oct 28, 2024105.99107.40103.28105.99105.992,317
Oct 25, 2024105.39107.00105.39105.39105.391,614
Oct 24, 2024107.55109.00107.55107.55107.55685
Oct 23, 2024109.00110.00107.74109.00109.00851
Oct 22, 2024109.94113.31109.94109.94109.941,173
Oct 21, 2024112.19112.35112.19112.19112.193,750
Oct 18, 2024114.48116.00114.48114.48114.48154
Oct 17, 2024116.82116.82116.82116.82116.82290
Oct 16, 2024119.21119.21119.21119.21119.21269
Oct 15, 2024128.69129.32121.63121.65121.6528,575
Oct 14, 2024130.00130.00125.10128.04128.0412,385
Oct 11, 2024126.67126.67125.17126.57126.5724,912
Oct 10, 2024122.60122.60118.20120.64120.643,290
Oct 9, 2024113.70117.34111.73117.27117.2712,153
Oct 8, 2024110.60112.40105.60111.76111.764,159
Oct 7, 2024118.80118.80108.10108.97108.9744,776
Oct 4, 2024116.50119.00113.26113.79113.796,193
Oct 3, 2024114.60117.89111.10116.60116.6013,890
Oct 1, 2024117.00119.87114.55116.27116.2732,858
Sep 30, 2024116.88119.65115.50116.63116.635,048
Sep 27, 2024119.39121.86115.02116.92116.9216,963
Sep 26, 2024123.80123.80116.10119.39119.3913,848
Sep 25, 2024120.21122.00118.70119.92119.9211,048
Sep 24, 2024124.20125.99120.46123.68123.686,171
Sep 23, 2024122.90125.60121.97124.50124.5014,710
Sep 20, 2024122.99125.70121.00123.97123.974,774
Sep 19, 2024129.99130.65123.32123.32123.3229,260
Sep 18, 2024130.70132.00122.55129.82129.8221,875
Sep 17, 2024132.32132.32125.70129.01129.0137,197
Sep 16, 2024129.39132.70127.00132.32132.3222,030
Sep 13, 2024129.99129.99123.21126.39126.3917,753
Sep 12, 2024124.02131.00122.00127.14127.1430,523
Sep 11, 2024134.98135.00128.04128.04128.0428,989
Sep 10, 2024141.00141.20132.70134.78134.7870,566
Sep 9, 2024140.00140.00133.61134.48134.4860,690
Sep 6, 2024148.06150.99140.65140.65140.6515,228
Sep 5, 2024150.00155.00147.00148.06148.069,844
Sep 4, 2024157.99157.99146.96147.73147.7314,727
Sep 3, 2024161.99161.99154.35154.70154.7011,237
Sep 2, 2024165.23165.23158.05162.48162.485,088
Aug 30, 2024163.19170.00157.00165.23165.2336,058
Aug 29, 2024168.00170.00158.74163.22163.2210,240
Aug 28, 2024163.39169.80163.39167.10167.1011,066
Aug 27, 2024166.00167.00158.00163.42163.4219,089
Aug 26, 2024176.50176.50160.00166.22166.2217,421
Aug 23, 2024171.59174.89165.00168.16168.1629,812
Aug 22, 2024162.00167.43160.00166.88166.8847,147
Aug 21, 2024152.79159.99150.00159.46159.4615,974
Aug 20, 2024154.15154.15145.25152.42152.4215,172
Aug 19, 2024155.00158.00150.00152.90152.908,370
Aug 16, 2024140.55154.69140.50153.32153.3214,265
Aug 14, 2024154.00154.00147.63147.63147.6318,647
Aug 13, 2024166.99166.99152.10155.41155.4147,456
Aug 12, 2024162.00162.30159.96159.96159.9620,289
Aug 9, 2024185.90185.90168.38168.38168.3891,143
Aug 8, 2024185.00185.00176.00177.25177.2540,184
Aug 7, 2024177.88178.99172.99178.83178.8353,079
Aug 6, 2024175.15181.98166.55170.59170.5960,973
Aug 5, 2024190.00192.25175.32175.32175.3278,214
Aug 2, 2024183.00188.01176.44184.55184.55121,454
Aug 1, 2024189.99192.90183.10185.73185.73145,400
Jul 31, 2024181.74183.99176.01183.72183.72241,294
Jul 30, 2024175.23175.23175.23175.23175.23133,281
Jul 29, 2024166.50166.89165.00166.89166.8929,024
Jul 26, 2024158.65158.95151.50158.95158.9554,491
Jul 25, 2024150.00152.50145.02151.39151.3971,473
Jul 24, 2024143.90146.08141.05146.08146.0848,858
Jul 23, 2024134.01143.86133.50139.13139.1345,466
Jul 22, 2024144.90144.90137.01137.01137.0117,752
Jul 19, 2024158.40158.40144.08144.23144.2334,304
Jul 18, 2024153.70153.70142.00151.67151.6754,680
Jul 16, 2024147.20147.91143.10147.91147.9131,345
Jul 15, 2024140.87140.87137.00140.87140.8756,013
Jul 12, 2024134.50137.90127.25134.17134.1744,985
Jul 11, 2024134.99135.00130.00132.75132.7521,032
Jul 10, 2024129.00132.10127.00129.32129.3240,491
Jul 9, 2024123.00127.00119.50125.96125.9649,137
Jul 8, 2024122.80122.80117.00121.31121.3113,898
Jul 5, 2024121.95121.95114.00117.94117.9411,696
Jul 4, 2024118.99118.99114.00116.32116.324,719
Jul 3, 2024114.00116.99113.50115.19115.1915,154
Jul 2, 2024111.20116.00110.96112.64112.6425,785
Jul 1, 2024120.50120.50113.10116.81116.8127,453
Jun 28, 2024117.47117.47111.22114.99114.996,755
Jun 27, 2024111.97112.20108.55111.88111.8826,120
Jun 26, 2024103.00106.8696.70106.86106.8619,335
Jun 25, 2024102.36102.3697.50101.78101.7818,599
Jun 24, 202493.0097.5093.0097.4997.4915,790
Jun 21, 202494.3794.3794.3794.3794.37-
Jun 20, 202494.3794.3794.3794.3794.37-
Jun 19, 202494.3794.3794.3794.3794.37-
Jun 18, 202486.9595.2686.5094.3794.3710,313
Jun 14, 202490.7390.7390.7390.7390.73-
Jun 13, 202490.7390.7390.7390.7390.73-
Jun 12, 202490.7390.7390.7390.7390.73-
Jun 11, 202490.7390.7390.7390.7390.73-
Jun 10, 202489.3994.1089.3990.7390.7329,329
Jun 7, 202494.1094.1094.1094.1094.10-
Jun 6, 202494.1094.1094.1094.1094.10-
Jun 5, 202494.1094.1094.1094.1094.10-
Jun 4, 202494.1094.1094.1094.1094.10-
Jun 3, 202494.1094.1094.1094.1094.1015,007
May 31, 202499.0599.0599.0599.0599.05-
May 30, 202499.0599.0599.0599.0599.05-
May 29, 202499.0599.0599.0599.0599.05-
May 28, 202499.0599.0599.0599.0599.05-
May 27, 202499.0599.0599.0599.0599.05105
May 24, 2024104.25104.25104.25104.25104.25-
May 23, 2024104.25104.25104.25104.25104.25-
May 22, 2024104.25104.25104.25104.25104.25-
May 21, 2024104.25104.25104.25104.25104.25100
May 17, 2024109.70109.70109.70109.70109.70-
May 16, 2024109.70109.70109.70109.70109.70-
May 15, 2024109.70109.70109.70109.70109.70-
May 14, 2024109.70109.70109.70109.70109.70-
May 13, 2024109.70109.70109.70109.70109.701
May 10, 2024115.45115.45115.45115.45115.45-
May 9, 2024115.45115.45115.45115.45115.45-
May 8, 2024115.45115.45115.45115.45115.45-
May 7, 2024115.45115.45115.45115.45115.45-
May 6, 2024115.45115.45115.45115.45115.4510
May 3, 2024121.50121.50121.50121.50121.50-
May 2, 2024121.50121.50121.50121.50121.50-

Related Tickers

GSS.NS GSS Infotech Limited
36.05
-4.12%
 
ROLTA.BO Rolta India Limited
2.2200
-0.89%
 
SILVERLINE.BO Silverline Technologies Limited
11.08
+1.37%
 
XCHANGING.NS Xchanging Solutions Limited
87.04
-0.26%
 
WIPRO.BO Wipro Limited
242.75
+0.52%
 
LTTS.NS L&T Technology Services Limited
4,193.80
-1.49%
 
SONATSOFTW.NS Sonata Software Limited
420.65
-0.21%