Stock listing

NSE:INSPIRISYS lnspirisys Solutions Limited Share Price

Home listing (NSE) of lnspirisys Solutions Limited

Follow lnspirisys Solutions Limited into a list and get an email when it puts out news.

Share price · NSE:INSPIRISYS

₹88.83 INR +2.03 (+2.3%)

Close on Nov 3, 2026

Past year -2.8% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits

Day range: ₹86.10 – ₹91.95 INRNov 3, 2026
Volume: 4,308 sharesNov 3, 2026
Market cap: ₹3.52B INRAt the close on Nov 3, 2026 · price × 39.62M shares outstanding
52-week range: ₹69.92 – ₹133.90 INRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day: ₹451,104 INRMedian day 4,255 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
NSE:INSPIRISYS · Home	₹88.83 INR	+2.03 (+2.3%)	4,308	₹88.00	₹91.95	₹86.10	₹86.80	Close on Nov 3, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NSE:INSPIRISYS · INR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Tue, Nov 3	₹88.83	+2.03	+2.3%	₹88.00	₹91.95	₹86.10	4,308
Mon, Nov 2	₹86.80	+4.30	+5.2%	₹83.90	₹89.69	₹82.00	5,004
Fri, Oct 30	₹82.50	-1.48	-1.8%	₹85.80	₹86.00	₹80.00	3,607
Thu, Oct 29	₹83.98	-0.54	-0.6%	₹85.80	₹85.80	₹83.05	1,135
Wed, Oct 28	₹84.52	+2.04	+2.5%	₹83.80	₹87.00	₹82.48	4,400
Tue, Oct 27	₹82.48	+1.40	+1.7%	₹82.00	₹86.90	₹81.00	6,894
Mon, Oct 26	₹81.08	+1.80	+2.3%	₹79.67	₹81.84	₹77.50	3,572
Fri, Oct 23	₹79.28	+1.34	+1.7%	₹80.00	₹85.72	₹74.02	6,287
Thu, Oct 22	₹77.94	-0.85	-1.1%	₹78.00	₹81.80	₹77.00	5,137
Wed, Oct 21	₹78.79	-3.28	-4.0%	₹83.00	₹83.00	₹77.06	3,923
Mon, Oct 19	₹82.07	-0.10	-0.1%	₹83.00	₹84.90	₹80.01	6,902
Fri, Oct 16	₹82.17	+0.92	+1.1%	₹83.80	₹83.80	₹81.00	5,251
Thu, Oct 15	₹81.25	-2.24	-2.7%	₹83.49	₹88.30	₹81.00	3,054
Wed, Oct 14	₹83.49	+1.05	+1.3%	₹83.90	₹83.95	₹82.12	5,350
Tue, Oct 13	₹82.44	+1.31	+1.6%	₹81.80	₹83.89	₹79.00	5,317
Mon, Oct 12	₹81.13	-3.86	-4.5%	₹82.05	₹90.00	₹80.00	8,058
Fri, Oct 9	₹84.99	+0.60	+0.7%	₹84.00	₹86.00	₹83.00	1,117
Thu, Oct 8	₹84.39	+0.65	+0.8%	₹84.10	₹85.99	₹81.60	2,145
Wed, Oct 7	₹83.74	-0.02	0.0%	₹84.00	₹85.00	₹83.50	2,054
Tue, Oct 6	₹83.76	+0.74	+0.9%	₹84.00	₹85.79	₹82.60	1,388
Mon, Oct 5	₹83.02	-0.81	-1.0%	₹84.00	₹85.79	₹83.00	5,653
Fri, Oct 2	₹83.83	0.00	0.0%	₹83.83	₹83.83	₹83.83	0
Thu, Oct 1	₹83.83	-3.33	-3.8%	₹87.00	₹87.98	₹83.00	5,889
Wed, Sep 30	₹87.16	+1.24	+1.4%	₹84.22	₹90.00	₹84.22	5,963
Tue, Sep 29	₹85.92	+0.93	+1.1%	₹85.49	₹87.99	₹84.51	5,984
Mon, Sep 28	₹84.99	-3.49	-3.9%	₹92.00	₹92.00	₹84.71	12,501
Fri, Sep 25	₹88.48	-0.52	-0.6%	₹91.80	₹91.80	₹86.15	5,958
Thu, Sep 24	₹89.00	-2.69	-2.9%	₹92.00	₹92.00	₹88.00	4,198
Wed, Sep 23	₹91.69	+2.70	+3.0%	₹88.11	₹92.00	₹88.00	4,405
Tue, Sep 22	₹88.99	+1.84	+2.1%	₹89.79	₹89.79	₹87.00	1,156
Mon, Sep 21	₹87.15	+3.99	+4.8%	₹85.75	₹87.31	₹85.40	9,461
Fri, Sep 18	₹83.16	-1.28	-1.5%	₹85.79	₹85.79	₹82.05	2,161
Thu, Sep 17	₹84.44	+1.13	+1.4%	₹83.99	₹86.39	₹83.00	2,811
Wed, Sep 16	₹83.31	+1.53	+1.9%	₹84.00	₹84.00	₹78.20	5,842
Tue, Sep 15	₹81.78	-3.65	-4.3%	₹84.05	₹88.00	₹81.35	5,846
Mon, Sep 14	₹85.43	0.00	0.0%	₹85.43	₹85.43	₹85.43	0
Fri, Sep 11	₹85.43	-0.82	-1.0%	₹87.00	₹87.95	₹84.20	4,201
Thu, Sep 10	₹86.25	-2.43	-2.7%	₹89.90	₹91.90	₹85.50	3,886
Wed, Sep 9	₹88.68	-1.84	-2.0%	₹92.00	₹92.00	₹86.00	10,044
Tue, Sep 8	₹90.52	+1.77	+2.0%	₹89.00	₹91.99	₹87.50	3,083
Mon, Sep 7	₹88.75	-0.78	-0.9%	₹89.10	₹90.70	₹88.01	2,089
Fri, Sep 4	₹89.53	-3.50	-3.8%	₹94.00	₹95.77	₹89.00	2,978
Thu, Sep 3	₹93.03	+3.33	+3.7%	₹93.00	₹93.80	₹89.00	5,997
Wed, Sep 2	₹89.70	+3.49	+4.0%	₹86.25	₹89.99	₹86.00	3,545
Tue, Sep 1	₹86.21	-2.83	-3.2%	₹89.50	₹92.40	₹85.90	6,091
Mon, Aug 31	₹89.04	-3.73	-4.0%	₹95.98	₹95.98	₹88.14	8,761
Fri, Aug 28	₹92.77	+4.41	+5.0%	₹90.00	₹92.77	₹88.00	3,128
Thu, Aug 27	₹88.36	-0.12	-0.1%	₹90.00	₹90.00	₹87.00	1,517
Wed, Aug 26	₹88.48	-2.57	-2.8%	₹93.00	₹93.99	₹88.00	4,003
Tue, Aug 25	₹91.05	-1.98	-2.1%	₹95.00	₹95.00	₹91.02	3,078
Mon, Aug 24	₹93.03	-0.91	-1.0%	₹94.00	₹95.70	₹92.50	1,869
Fri, Aug 21	₹93.94	+0.60	+0.6%	₹95.00	₹96.48	₹92.00	3,907
Thu, Aug 20	₹93.34	+1.85	+2.0%	₹91.40	₹94.80	₹89.02	6,523
Wed, Aug 19	₹91.49	0.00	0.0%	₹90.00	₹91.90	₹89.00	1,570
Tue, Aug 18	₹91.49	-0.11	-0.1%	₹90.00	₹91.97	₹88.01	2,317
Mon, Aug 17	₹91.60	+4.13	+4.7%	₹83.10	₹91.84	₹83.10	36,696
Fri, Aug 14	₹87.47	-4.60	-5.0%	₹87.47	₹87.47	₹87.47	4,707
Thu, Aug 13	₹92.07	-4.84	-5.0%	₹92.07	₹92.07	₹92.07	8,965
Wed, Aug 12	₹96.91	-5.10	-5.0%	₹96.91	₹96.91	₹96.91	2,320
Tue, Aug 11	₹102.01	-1.19	-1.2%	₹103.00	₹104.95	₹100.06	10,748
Mon, Aug 10	₹103.20	+3.16	+3.2%	₹97.00	₹104.01	₹96.00	14,670
Fri, Aug 7	₹100.04	+2.44	+2.5%	₹98.90	₹101.98	₹97.95	4,483
Thu, Aug 6	₹97.60	-1.13	-1.1%	₹99.50	₹99.50	₹97.00	2,356
Wed, Aug 5	₹98.73	+1.73	+1.8%	₹97.48	₹99.78	₹97.48	3,026
Tue, Aug 4	₹97.00	-1.49	-1.5%	₹98.00	₹98.00	₹96.11	1,932
Mon, Aug 3	₹98.49	-0.51	-0.5%	₹97.00	₹99.00	₹96.10	4,502

Ticker: NSE:INSPIRISYS
Asset type: Stock
Sector: Technology
Industry: IT services & data centres
Exchange: NSE
Currency: INR

What changed lately

Latest news release · Jun 3, 2026
Inspirisys Solutions Resolves Litigation With Kerala Medical Services Corporation

Latest news

Inspirisys Solutions Resolves Litigation With Kerala Medical Services Corporation

Jun 3, 2026

Closed ₹117.41 (-4.1%) on Jun 4, 2026

Inspirisys Solutions Dec-Quarter Consol Net Profit 166.6 Million Rupees

Feb 6, 2026

Closed ₹96.79 (+9.3%) on Feb 6, 2026

Inspirisys Solutions Tax Demand Of 50.3 Million Rupees Dropped

Dec 24, 2025

Closed ₹88.35 (0.0%) on Dec 26, 2025

All lnspirisys Solutions Limited news

lnspirisys Solutions Limited on 6ix

Sector: Technology
Industry: IT services & data centres
News releases: 3 in the last 12 months · 3 in all · newest Jun 3, 2026 · oldest 2025

Where lnspirisys Solutions Limited is listed

Listing	Exchange	Country	Currency
NSE:INSPIRISYS · Home listing · This page	NSE	India	INR
BSE:INSPIRISYS	BSE	India	INR