NSE: INSPIRISYS | Series: EQ
-
LTP
92.60
15.43 (19.99 %) -
Open
87.99
76.96 -
High
92.60
79.48 -
Low
85.25
74.30 -
Close
92.60
77.17 -
52W High
130.00
14 Oct, 2024 -
52W Low
66.55
07 Apr, 2025
Upper Circuit: 92.60
Lower Circuit: 61.74
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 87.99 | 92.60 | 85.25 | 92.60 | 92.60 | 15.43 | 19.99 | 130.00 | 66.55 | 61,125 | 56.07 Lakh | 273 |
| 09 May, 2025 | 76.96 | 79.48 | 74.30 | 77.00 | 77.17 | 0.06 | 0.08 | 130.00 | 66.55 | 7,252 | 5.57 Lakh | 206 |
| 08 May, 2025 | 79.73 | 80.09 | 77.10 | 77.10 | 77.11 | 0.42 | 0.55 | 130.00 | 66.55 | 3,415 | 2.66 Lakh | 124 |
| 07 May, 2025 | 75.81 | 79.47 | 75.80 | 76.00 | 76.69 | -0.22 | -0.29 | 130.00 | 66.55 | 1,432 | 1.10 Lakh | 64 |
| 06 May, 2025 | 78.22 | 79.47 | 76.01 | 78.50 | 76.91 | -1.71 | -2.18 | 130.00 | 66.55 | 3,499 | 2.72 Lakh | 254 |
| 05 May, 2025 | 78.40 | 79.92 | 76.95 | 77.77 | 78.62 | 2.79 | 3.68 | 130.00 | 66.55 | 4,385 | 3.44 Lakh | 216 |
| 02 May, 2025 | 78.74 | 80.12 | 75.20 | 75.30 | 75.83 | -2.92 | -3.71 | 130.00 | 66.55 | 14,876 | 11.44 Lakh | 1,062 |
| 30 Apr, 2025 | 82.00 | 82.00 | 77.11 | 79.95 | 78.75 | -1.69 | -2.1 | 130.00 | 66.55 | 6,163 | 4.84 Lakh | 389 |
| 29 Apr, 2025 | 82.12 | 83.65 | 79.20 | 79.20 | 80.44 | -0.68 | -0.84 | 130.00 | 66.55 | 9,796 | 7.93 Lakh | 342 |
| 28 Apr, 2025 | 80.66 | 82.00 | 80.00 | 81.99 | 81.12 | -0.15 | -0.18 | 130.00 | 66.55 | 2,758 | 2.25 Lakh | 151 |
| 25 Apr, 2025 | 84.21 | 84.21 | 78.42 | 80.16 | 81.27 | -2.58 | -3.08 | 130.00 | 66.55 | 7,718 | 6.23 Lakh | 234 |
| 24 Apr, 2025 | 83.90 | 84.88 | 81.82 | 84.50 | 83.85 | 0.83 | 1 | 130.00 | 66.55 | 5,590 | 4.68 Lakh | 367 |