Inspirisys Sol.

Inspirisys Solutions Ltd Historical Data

NSEBSE

₹106.27

(5.43%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	104.1	107	104.01	105.96	223	9,70,563.61	4,475
02-Jun-2025	105.25	105.25	100.21	104.5	340	8,93,017.59	5,329
03-Jun-2025	106.45	107	102.95	104.82	497	21,73,679.69	17,251
04-Jun-2025	106.6	106.97	104	104.84	231	5,72,197.81	2,855
05-Jun-2025	105.01	109.35	103.81	105.02	573	23,70,246.14	15,435
06-Jun-2025	105.02	109	103.5	105.91	679	23,97,950.15	10,326
09-Jun-2025	110.9	110.9	104.07	105.28	336	30,43,892.36	19,464
10-Jun-2025	105.1	107	103.5	104.27	668	30,32,463.08	17,968
11-Jun-2025	106.5	108.99	104.94	105.74	551	20,34,260.08	9,109
12-Jun-2025	105.74	107.93	104.3	105.25	247	7,83,633.54	4,602
13-Jun-2025	104.14	105.95	101.68	105.16	390	12,26,097.02	7,437
16-Jun-2025	104.01	104.74	103.12	104.16	315	6,66,025.19	4,680
17-Jun-2025	101.5	106.8	99.95	101.97	765	28,44,138.45	20,346
18-Jun-2025	102.99	107	100.51	101.59	717	32,54,908.09	22,576
19-Jun-2025	102.5	103	96.1	98.01	498	14,84,343.52	10,028
20-Jun-2025	99.6	101.39	97.11	100.55	806	15,32,207.44	8,777
23-Jun-2025	103.5	103.5	94.06	99.11	617	7,50,639.41	3,103
24-Jun-2025	100.38	104.21	100.1	101.44	244	4,83,283.24	2,855
25-Jun-2025	102.16	102.16	98.99	100	373	14,98,979.12	11,890
26-Jun-2025	100	101	99.57	100.8	157	3,08,775.34	1,782
27-Jun-2025	100.01	108.93	99.12	106.27	1,684	64,83,187.63	33,544

Inspirisys Sol.: Related NEWS

No Record Found

Invest wise with Expert advice