NSE: INSPIRE | Series: SM
-
LTP
21.75
-1.25 (-5.43 %) -
Open
21.75
23.35 -
High
21.75
23.35 -
Low
21.75
23.00 -
Close
21.75
23.00 -
52W High
36.95
26 Sep, 2024 -
52W Low
19.20
17 Mar, 2025
Upper Circuit: 27.60
Lower Circuit: 18.40
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -1.25 | -5.43 | 36.95 | 19.20 | 2,000 | 44.00 K | 1 |
| 02 Apr, 2025 | 23.35 | 23.35 | 23.00 | 23.00 | 23.00 | 0.55 | 2.45 | 36.95 | 19.20 | 4,000 | 93.00 K | 2 |
| 01 Apr, 2025 | 23.70 | 23.70 | 21.00 | 22.45 | 22.45 | 2.25 | 11.14 | 36.95 | 19.20 | 10,000 | 2.22 Lakh | 5 |
| 28 Mar, 2025 | 20.00 | 21.50 | 20.00 | 20.90 | 20.20 | -1.10 | -5.16 | 36.95 | 19.20 | 22,000 | 4.47 Lakh | 7 |
| 27 Mar, 2025 | 21.35 | 22.30 | 20.60 | 21.30 | 21.30 | -0.20 | -0.93 | 36.95 | 19.20 | 30,000 | 6.37 Lakh | 14 |
| 26 Mar, 2025 | 22.40 | 22.40 | 20.55 | 21.20 | 21.50 | -0.05 | -0.23 | 36.95 | 19.20 | 24,000 | 5.18 Lakh | 9 |
| 25 Mar, 2025 | 23.50 | 23.50 | 21.10 | 21.55 | 21.55 | -1.95 | -8.3 | 36.95 | 19.20 | 50,000 | 11.03 Lakh | 20 |
| 24 Mar, 2025 | 23.05 | 25.55 | 22.70 | 23.60 | 23.50 | -1.25 | -5.05 | 36.95 | 19.20 | 76,000 | 18.23 Lakh | 30 |
| 21 Mar, 2025 | 23.60 | 25.55 | 22.80 | 24.75 | 24.75 | 0.15 | 0.61 | 36.95 | 19.20 | 16,000 | 3.87 Lakh | 8 |
| 20 Mar, 2025 | 24.75 | 24.75 | 21.30 | 24.60 | 24.60 | 2.60 | 11.82 | 36.95 | 19.20 | 74,000 | 18.11 Lakh | 16 |
| 19 Mar, 2025 | 22.75 | 22.75 | 21.35 | 22.00 | 22.00 | 2.10 | 10.55 | 36.95 | 19.20 | 18,000 | 3.95 Lakh | 9 |
| 18 Mar, 2025 | 19.50 | 20.45 | 19.50 | 20.20 | 19.90 | 0.40 | 2.05 | 36.95 | 19.20 | 26,000 | 5.18 Lakh | 12 |
| 17 Mar, 2025 | 20.15 | 20.15 | 19.20 | 19.50 | 19.50 | -0.75 | -3.7 | 36.95 | 19.20 | 10,000 | 1.98 Lakh | 5 |
| 13 Mar, 2025 | 20.80 | 20.80 | 20.15 | 20.15 | 20.25 | -1.30 | -6.03 | 36.95 | 19.30 | 80,000 | 16.36 Lakh | 20 |
| 12 Mar, 2025 | 20.00 | 21.85 | 19.30 | 21.65 | 21.55 | 0.30 | 1.41 | 36.95 | 19.30 | 50,000 | 10.41 Lakh | 19 |
| 11 Mar, 2025 | 22.00 | 22.00 | 21.25 | 21.25 | 21.25 | -0.65 | -2.97 | 36.95 | 20.45 | 10,000 | 2.15 Lakh | 5 |
| 10 Mar, 2025 | 22.00 | 22.00 | 21.75 | 21.90 | 21.90 | -0.50 | -2.23 | 36.95 | 20.45 | 16,000 | 3.50 Lakh | 3 |
| 07 Mar, 2025 | 21.40 | 22.80 | 21.35 | 22.80 | 22.40 | -0.30 | -1.32 | 36.95 | 20.45 | 18,000 | 3.99 Lakh | 9 |
| 06 Mar, 2025 | 21.60 | 22.70 | 21.60 | 22.70 | 22.70 | 1.80 | 8.61 | 36.95 | 20.45 | 12,000 | 2.63 Lakh | 6 |
| 05 Mar, 2025 | 21.25 | 21.25 | 20.50 | 20.90 | 20.90 | -0.05 | -0.24 | 36.95 | 20.45 | 12,000 | 2.50 Lakh | 6 |
| 04 Mar, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.00 | 0 | 36.95 | 20.45 | 2,000 | 42.00 K | 1 |