Inspirisys Solutions Limited Recent Share Price (BSE:532774)

BSE:532774 - Inspirisys Solutions Ltd. Inspirisys Solutions Limited
Sector: Information Technology, Industry: Technology Distributors

Add Alert

Yahoo Finance | Screener.in

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
29 Apr 2014	INR	42.5	42.9	42.4	42.5	42.5	-0.5 (-1.16%)	550
28 Apr 2014	INR	44.65	44.65	42.5	43	43	+0.15 (+0.35%)	202
25 Apr 2014	INR	43.5	45	42.15	42.85	42.85	-0.55 (-1.27%)	6,420
23 Apr 2014	INR	44.5	45	43.3	43.4	43.4	+0.1 (+0.23%)	1,334
22 Apr 2014	INR	42.35	43.3	42.35	43.3	43.3	+0.45 (+1.05%)	1,070
21 Apr 2014	INR	44.5	44.5	42.1	42.85	42.85	+0.35 (+0.82%)	4,327
17 Apr 2014	INR	44.9	44.9	42.3	42.5	42.5	-0.5 (-1.16%)	220
16 Apr 2014	INR	43.5	43.5	43	43	43	+0.9 (+2.14%)	400
15 Apr 2014	INR	41.65	42.9	41.65	42.1	42.1	+0.45 (+1.08%)	756
11 Apr 2014	INR	40.7	44	40.7	41.65	41.65	-0.6 (-1.42%)	2,487
10 Apr 2014	INR	42.5	43.25	42.15	42.25	42.25	-0.95 (-2.20%)	11,250
9 Apr 2014	INR	46	46	42.5	43.2	43.2	+0.8 (+1.89%)	11,509
7 Apr 2014	INR	41	42.4	41	42.4	42.4	+0.4 (+0.95%)	1,200
4 Apr 2014	INR	42	42	42	42	42	-0.5 (-1.18%)	166
3 Apr 2014	INR	42.5	43	42.5	42.5	42.5	-0.5 (-1.16%)	1,450
2 Apr 2014	INR	43	43	43	43	43	+0.15 (+0.35%)	200
1 Apr 2014	INR	42.25	42.95	41.7	42.85	42.85	-0.05 (-0.12%)	824
31 Mar 2014	INR	42.7	43.55	42.45	42.9	42.9	-0.05 (-0.12%)	581
28 Mar 2014	INR	43.95	43.95	42.8	42.95	42.95	-1.05 (-2.39%)	621
27 Mar 2014	INR	44.45	44.45	42.75	44	44	+1.8 (+4.27%)	226
26 Mar 2014	INR	42.4	42.4	42.2	42.2	42.2	-0.7 (-1.63%)	106
25 Mar 2014	INR	42.65	45	42.65	42.9	42.9	-1.05 (-2.39%)	597
24 Mar 2014	INR	44.8	45.75	43.1	43.95	43.95	-0.3 (-0.68%)	454
21 Mar 2014	INR	42	45.85	41.75	44.25	44.25	+1.5 (+3.51%)	2,194
20 Mar 2014	INR	42.05	43.95	42.05	42.75	42.75	-1.05 (-2.40%)	1,511
19 Mar 2014	INR	44	44	42.5	43.8	43.8	-0.05 (-0.11%)	979
18 Mar 2014	INR	42.05	43.95	42.05	43.85	43.85	-0.15 (-0.34%)	853
14 Mar 2014	INR	46	46	42.05	44	44	-1.35 (-2.98%)	720
13 Mar 2014	INR	46.7	46.7	45.35	45.35	45.35	+0.35 (+0.78%)	26
12 Mar 2014	INR	45.75	45.75	43.55	45	45	-0.7 (-1.53%)	264

See Xignite Response |