Inspirisys Solutions Limited ( INSPIRISYS.NS) - Price History
Monthly price history for INSPIRISYS.NS (Inspirisys Solutions Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹117.41 | ₹117.41 |
| May 2026 | ₹128.51 | ₹128.51 |
| April 2026 | ₹83 | ₹83 |
| March 2026 | ₹71.44 | ₹71.44 |
| February 2026 | ₹86.57 | ₹86.57 |
| January 2026 | ₹84.40 | ₹84.40 |
| December 2025 | ₹88.95 | ₹88.95 |
| November 2025 | ₹95.34 | ₹95.34 |
| October 2025 | ₹89.12 | ₹89.12 |
| September 2025 | ₹94.98 | ₹94.98 |
| August 2025 | ₹98.18 | ₹98.18 |
| July 2025 | ₹106.52 | ₹106.52 |
| June 2025 | ₹113.26 | ₹113.26 |
| May 2025 | ₹105.96 | ₹105.96 |
| April 2025 | ₹78.75 | ₹78.75 |
| March 2025 | ₹73.74 | ₹73.74 |
| February 2025 | ₹78.40 | ₹78.40 |
| January 2025 | ₹94.35 | ₹94.35 |
| December 2024 | ₹109.45 | ₹109.45 |
| November 2024 | ₹109.35 | ₹109.35 |
| October 2024 | ₹109 | ₹109 |
| September 2024 | ₹116.63 | ₹116.63 |
| August 2024 | ₹165.23 | ₹165.23 |
| July 2024 | ₹183.72 | ₹183.72 |
| June 2024 | ₹114.99 | ₹114.99 |
| May 2024 | ₹99.05 | ₹99.05 |
| April 2024 | ₹121.50 | ₹121.50 |
| March 2024 | ₹105.30 | ₹105.30 |
| February 2024 | ₹105.50 | ₹105.50 |
| January 2024 | ₹112.55 | ₹112.55 |
| December 2023 | ₹90.75 | ₹90.75 |
| November 2023 | ₹78.50 | ₹78.50 |
| October 2023 | ₹64.45 | ₹64.45 |
| September 2023 | ₹61.05 | ₹61.05 |
| August 2023 | ₹68.30 | ₹68.30 |
| July 2023 | ₹68.35 | ₹68.35 |
| June 2023 | ₹81.25 | ₹81.25 |
| May 2023 | ₹66.75 | ₹66.75 |
| April 2023 | ₹55.40 | ₹55.40 |
| March 2023 | ₹44.20 | ₹44.20 |
| February 2023 | ₹44.30 | ₹44.30 |
| January 2023 | ₹55.25 | ₹55.25 |
| December 2022 | ₹60 | ₹60 |
| November 2022 | ₹58.35 | ₹58.35 |
| October 2022 | ₹47.05 | ₹47.05 |
| September 2022 | ₹46.80 | ₹46.80 |
| August 2022 | ₹55.65 | ₹55.65 |
| July 2022 | ₹56 | ₹56 |
| June 2022 | ₹68 | ₹68 |
| May 2022 | ₹61.45 | ₹61.45 |
| April 2022 | ₹50.10 | ₹50.10 |
| March 2022 | ₹57.85 | ₹57.85 |
| February 2022 | ₹69.70 | ₹69.70 |
| January 2022 | ₹85.50 | ₹85.50 |
| December 2021 | ₹74.45 | ₹74.45 |
| November 2021 | ₹48.75 | ₹48.75 |
| October 2021 | ₹42 | ₹42 |
| September 2021 | ₹47.05 | ₹47.05 |
| August 2021 | ₹48.70 | ₹48.70 |
| July 2021 | ₹69.35 | ₹69.35 |
| June 2021 | ₹53.40 | ₹53.40 |
| May 2021 | ₹44 | ₹44 |
| April 2021 | ₹47.75 | ₹47.75 |
| March 2021 | ₹44.75 | ₹44.75 |
| February 2021 | ₹36.80 | ₹36.80 |
| January 2021 | ₹35.65 | ₹35.65 |
| December 2020 | ₹35.20 | ₹35.20 |
| November 2020 | ₹29.40 | ₹29.40 |
| October 2020 | ₹26.85 | ₹26.85 |
| September 2020 | ₹29.50 | ₹29.50 |
| August 2020 | ₹31.15 | ₹31.15 |
| July 2020 | ₹25 | ₹25 |
| June 2020 | ₹23.20 | ₹23.20 |
| May 2020 | ₹20.70 | ₹20.70 |
| April 2020 | ₹21.35 | ₹21.35 |
| March 2020 | ₹20.30 | ₹20.30 |
| February 2020 | ₹29.85 | ₹29.85 |
| January 2020 | ₹37.20 | ₹37.20 |
| December 2019 | ₹34.30 | ₹34.30 |
| November 2019 | ₹39.15 | ₹39.15 |
| October 2019 | ₹45.70 | ₹45.70 |
| September 2019 | ₹45.70 | ₹45.70 |
| August 2019 | ₹43.05 | ₹43.05 |
| July 2019 | ₹36.90 | ₹36.90 |
| June 2019 | ₹47 | ₹47 |
| May 2019 | ₹50.55 | ₹50.55 |
| April 2019 | ₹49.70 | ₹49.70 |
| March 2019 | ₹52.55 | ₹52.55 |
| February 2019 | ₹51 | ₹51 |
| January 2019 | ₹50 | ₹50 |
| December 2018 | ₹58.15 | ₹58.15 |
| November 2018 | ₹62.55 | ₹62.55 |
| October 2018 | ₹63.60 | ₹63.60 |
| September 2018 | ₹65.40 | ₹65.40 |
| August 2018 | ₹77.55 | ₹77.55 |
| July 2018 | ₹50.85 | ₹50.85 |
| June 2018 | ₹54.25 | ₹54.25 |
| May 2018 | ₹53.45 | ₹53.45 |
| April 2018 | ₹59.40 | ₹59.40 |
| March 2018 | ₹53.05 | ₹53.05 |
| February 2018 | ₹54.80 | ₹54.80 |
| January 2018 | ₹58.35 | ₹58.35 |
| December 2017 | ₹45.60 | ₹45.60 |
| November 2017 | ₹38.60 | ₹38.60 |
| October 2017 | ₹31.85 | ₹31.85 |
| September 2017 | ₹35.20 | ₹35.20 |
| August 2017 | ₹37.55 | ₹37.55 |
| July 2017 | ₹45 | ₹45 |
| June 2017 | ₹47 | ₹47 |
| May 2017 | ₹57.50 | ₹57.50 |
| April 2017 | ₹72.35 | ₹72.35 |
| March 2017 | ₹71.30 | ₹71.30 |
| February 2017 | ₹68.55 | ₹68.55 |
| January 2017 | ₹59.15 | ₹59.15 |
| December 2016 | ₹53.85 | ₹53.85 |
| November 2016 | ₹59.90 | ₹59.90 |
| October 2016 | ₹61.10 | ₹61.10 |
| September 2016 | ₹59.40 | ₹59.40 |
| August 2016 | ₹69.85 | ₹69.85 |
| July 2016 | ₹54.40 | ₹54.40 |
| June 2016 | ₹54.80 | ₹54.80 |
| May 2016 | ₹50.30 | ₹50.30 |
| April 2016 | ₹66 | ₹66 |
| March 2016 | ₹50.65 | ₹50.65 |
| February 2016 | ₹41.10 | ₹41.10 |
| January 2016 | ₹70.95 | ₹70.95 |
| December 2015 | ₹88.15 | ₹88.15 |
| November 2015 | ₹77.75 | ₹77.75 |
| October 2015 | ₹83.20 | ₹83.20 |
| September 2015 | ₹67.15 | ₹67.15 |
| August 2015 | ₹69.20 | ₹69.20 |
| July 2015 | ₹103 | ₹103 |
| June 2015 | ₹73.85 | ₹73.85 |
| May 2015 | ₹72.40 | ₹72.40 |
| April 2015 | ₹70.75 | ₹70.75 |
| March 2015 | ₹65.70 | ₹65.70 |
| February 2015 | ₹75 | ₹75 |
| January 2015 | ₹85.70 | ₹85.70 |
| December 2014 | ₹93 | ₹93 |
| November 2014 | ₹113.40 | ₹113.40 |
| October 2014 | ₹69.20 | ₹69.20 |
| September 2014 | ₹68.05 | ₹68.05 |
| August 2014 | ₹57.50 | ₹57.50 |
| July 2014 | ₹44.10 | ₹44.10 |
| June 2014 | ₹48.20 | ₹48.20 |
| May 2014 | ₹42.50 | ₹42.50 |
| April 2014 | ₹42.20 | ₹42.20 |
| March 2014 | ₹42.60 | ₹42.60 |
| February 2014 | ₹43.60 | ₹43.60 |
| January 2014 | ₹44.15 | ₹44.15 |
| December 2013 | ₹43.10 | ₹43.10 |
| November 2013 | ₹36.65 | ₹36.65 |
| October 2013 | ₹30.10 | ₹30.10 |
| September 2013 | ₹20 | ₹20 |
| August 2013 | ₹20 | ₹20 |
| July 2013 | ₹19.55 | ₹19.55 |
| June 2013 | ₹23.25 | ₹23.25 |
| May 2013 | ₹24.95 | ₹24.95 |
| April 2013 | ₹28.90 | ₹28.90 |
| March 2013 | ₹25.55 | ₹25.55 |
| February 2013 | ₹27.50 | ₹27.50 |
| January 2013 | ₹30.80 | ₹30.80 |
| December 2012 | ₹31.60 | ₹31.60 |
| November 2012 | ₹32.61 | ₹34.05 |
| October 2012 | ₹32.28 | ₹33.70 |
| September 2012 | ₹30.50 | ₹31.85 |
| August 2012 | ₹29.59 | ₹30.90 |
| July 2012 | ₹28.54 | ₹29.80 |
| June 2012 | ₹29.16 | ₹30.45 |
| May 2012 | ₹33.04 | ₹34.50 |
| April 2012 | ₹33.62 | ₹35.10 |
| March 2012 | ₹34.67 | ₹36.20 |
| February 2012 | ₹34.48 | ₹36 |
| January 2012 | ₹34.96 | ₹36.50 |
| December 2011 | ₹35.44 | ₹37 |
| November 2011 | ₹35.44 | ₹37 |
| October 2011 | ₹40.03 | ₹41.80 |
| September 2011 | ₹35.82 | ₹37.40 |
| August 2011 | ₹34.57 | ₹38 |
| July 2011 | ₹40.39 | ₹44.40 |
| June 2011 | ₹39.11 | ₹43 |
| May 2011 | ₹40.48 | ₹44.50 |
| April 2011 | ₹43.57 | ₹47.90 |
| March 2011 | ₹37.57 | ₹41.30 |
| February 2011 | ₹36.89 | ₹40.55 |
| January 2011 | ₹41.66 | ₹45.80 |
| December 2010 | ₹45.80 | ₹50.35 |
| November 2010 | ₹43.25 | ₹47.55 |
| October 2010 | ₹43.66 | ₹48 |
| September 2010 | ₹45.25 | ₹49.75 |
| August 2010 | ₹44.75 | ₹49.20 |
| July 2010 | ₹44.34 | ₹48.75 |
| June 2010 | ₹46.39 | ₹51 |
| May 2010 | ₹57.31 | ₹63 |
| April 2010 | ₹43.80 | ₹48.15 |
| March 2010 | ₹43.16 | ₹47.45 |
| February 2010 | ₹40.24 | ₹45.55 |
| January 2010 | ₹41.16 | ₹46.60 |
| December 2009 | ₹60.64 | ₹68.65 |
| November 2009 | ₹40.46 | ₹45.80 |
| October 2009 | ₹41.52 | ₹47 |
| September 2009 | ₹47.30 | ₹53.55 |
| August 2009 | ₹46.37 | ₹52.50 |
| July 2009 | ₹40.81 | ₹46.20 |
| June 2009 | ₹43.06 | ₹48.75 |
| May 2009 | ₹53 | ₹60 |
| April 2009 | ₹45.05 | ₹51 |
| March 2009 | ₹41.07 | ₹46.50 |
| February 2009 | ₹55.65 | ₹63 |
| January 2009 | ₹54.32 | ₹61.50 |
| December 2008 | ₹60.07 | ₹68 |
| November 2008 | ₹41.60 | ₹47.10 |
| October 2008 | ₹44.02 | ₹50.80 |
| September 2008 | ₹62.39 | ₹72 |
| August 2008 | ₹77.99 | ₹90 |
| July 2008 | ₹72.27 | ₹83.40 |
| June 2008 | ₹73.65 | ₹85 |
| May 2008 | ₹73.65 | ₹85 |
| April 2008 | ₹72.48 | ₹85.15 |
| March 2008 | ₹70.74 | ₹83.10 |
| February 2008 | ₹80.95 | ₹95.10 |
| January 2008 | ₹85.97 | ₹101 |
| December 2007 | ₹109.81 | ₹129 |
| November 2007 | ₹71.08 | ₹83.50 |
| October 2007 | ₹62.14 | ₹73 |
| September 2007 | ₹61.76 | ₹72.55 |
| August 2007 | ₹38.82 | ₹45.60 |
| July 2007 | ₹47.63 | ₹55.95 |
| June 2007 | ₹52.35 | ₹61.50 |
| May 2007 | ₹47.80 | ₹57.55 |
| April 2007 | ₹53.62 | ₹64.55 |
| March 2007 | ₹50.25 | ₹60.50 |
| February 2007 | ₹61.67 | ₹74.25 |
| January 2007 | ₹82.02 | ₹98.75 |
| December 2006 | ₹53.99 | ₹65 |
| November 2006 | ₹49.71 | ₹59.85 |
| October 2006 | ₹59.64 | ₹71.80 |
INSPIRISYS.NS
Price: ₹117.41
52 week price:
Earnings Per Share: 9.44 INR
P/E Ratio: 8.70
Exchange: NSI
Sector: Technology
Industry: Information Technology Services
Market Capitalization: 3.3 billion