lnspirisys Solutions Limited (IN:INSPIRISYS)
:INSPIRISYS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
81.60
88.80
81.60
86.47
86.47
+1.87%
109
0.07
Apr 09, 2026
86.40
86.40
82.00
84.88
84.88
+2.79%
98
0.06
Apr 08, 2026
79.49
82.99
79.49
82.58
82.58
+3.89%
1,920
1.23
Apr 07, 2026
80.00
82.00
76.15
79.49
79.49
-0.48%
675
0.43
Apr 06, 2026
73.11
79.87
73.11
79.87
79.87
+4.23%
682
0.44
Apr 03, 2026
76.63
76.63
76.63
76.63
76.63
0.00%
0
0.00
Apr 02, 2026
76.63
76.63
76.63
76.63
76.63
+2.87%
1
<0.01
Apr 01, 2026
71.00
74.49
71.00
74.49
74.49
+4.99%
522
0.32
Mar 31, 2026
70.95
70.95
70.95
70.95
70.95
0.00%
0
0.00
Mar 30, 2026
72.00
72.00
70.48
70.95
70.95
-4.35%
1,167
0.72
Mar 27, 2026
75.00
77.02
73.15
74.18
74.18
-2.85%
454
0.28
Mar 26, 2026
76.36
80.40
74.56
76.36
76.36
0.00%
0
0.00
Mar 25, 2026
74.56
80.40
74.56
76.36
76.36
-2.10%
508
0.31
Mar 24, 2026
74.85
78.00
73.14
78.00
78.00
+1.33%
364
0.22
Mar 23, 2026
75.60
77.84
74.85
76.98
76.98
-2.28%
4,666
2.93
Mar 20, 2026
77.06
80.85
76.25
78.78
78.78
-0.58%
6,245
4.19
Mar 19, 2026
80.00
81.40
79.23
79.24
79.24
-4.98%
643
0.43
Mar 18, 2026
76.25
83.39
76.25
83.39
83.39
+4.64%
6,913
4.95
Mar 17, 2026
75.10
79.69
75.10
79.69
79.69
+3.56%
47
0.03
Mar 16, 2026
77.20
77.20
76.95
76.95
76.95
-4.95%
1,557
1.12
Mar 13, 2026
80.96
80.96
78.50
80.96
80.96
0.00%
0
0.00
Mar 12, 2026
80.96
80.96
80.96
80.96
80.96
+4.99%
399
0.28
Mar 11, 2026
78.68
81.00
77.00
77.11
77.11
-0.37%
1,281
0.91
Mar 10, 2026
79.00
81.66
77.00
77.40
77.40
-2.03%
245
0.17
Mar 09, 2026
79.00
79.00
78.12
79.00
79.00
-3.60%
382
0.27
Mar 06, 2026
81.00
84.94
81.00
81.95
81.95
-2.85%
2,051
1.46
Mar 05, 2026
84.30
84.35
84.30
84.35
84.35
+0.04%
200
0.14
Mar 04, 2026
84.50
87.00
84.32
84.32
84.32
-4.99%
12,471
10.29
Mar 03, 2026
88.75
88.90
84.01
88.75
88.75
0.00%
0
0.00
Mar 02, 2026
88.90
88.90
84.01
88.75
88.75
+0.86%
116
0.09
Feb 27, 2026
85.50
88.00
85.50
87.99
87.99
-1.12%
911
0.70
Feb 26, 2026
86.00
88.99
86.00
88.99
88.99
+0.63%
23
0.02
Feb 25, 2026
86.51
88.43
86.50
88.43
88.43
-0.18%
79
0.06
Feb 24, 2026
89.69
89.69
85.50
88.59
88.59
+0.67%
3,350
2.51
Feb 23, 2026
91.49
93.25
86.94
88.00
88.00
-1.17%
5,765
4.49
Feb 20, 2026
94.00
95.90
87.40
89.04
89.04
-2.60%
3,457
2.71
Feb 19, 2026
94.80
94.91
90.50
91.42
91.42
-1.68%
1,561
1.18
Feb 18, 2026
92.09
94.18
90.60
92.98
92.98
+1.78%
1,113
0.72
Feb 17, 2026
94.00
95.60
91.00
91.35
91.35
-3.62%
2,430
1.59
Feb 16, 2026
95.00
96.58
92.70
93.01
93.01
-1.87%
1,830
1.21
Feb 13, 2026
95.53
96.65
89.16
94.78
94.78
-2.28%
958
0.63
Feb 12, 2026
99.00
101.52
96.50
96.99
96.99
-2.26%
549
0.36
Feb 11, 2026
102.80
103.00
96.60
99.23
99.23
-2.48%
2,987
1.99
Feb 10, 2026
100.46
102.75
98.00
101.75
101.75
+2.30%
7,454
5.31
Feb 09, 2026
105.01
105.10
98.50
99.46
99.46
+1.95%
6,838
4.88
Feb 06, 2026
89.00
101.00
85.20
97.56
97.56
+5.30%
7,124
4.19
Feb 05, 2026
83.99
92.65
83.99
92.65
92.65
+8.58%
1,207
0.64
Feb 04, 2026
88.00
88.80
85.01
85.33
85.33
-3.90%
1,364
0.73
Feb 03, 2026
95.00
95.00
86.00
88.79
88.79
+4.82%
13
<0.01
Feb 02, 2026
83.20
87.34
82.00
84.71
84.71
-1.27%
1,127
0.61
Rows: