NSE · INSPIRISYS · stock
Inspirisys Solutions Limited (INSPIRISYS) stock price history
Every NSE trading session of Inspirisys Solutions Limited from Oct 30, 2006 to Nov 13, 2026: 4,940 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INSPIRISYS adjusted close, 2006 to 2026
- ₹185.73
- All time high, 2024
- ₹133.90
- 52 week high, ₹69.92 low
- 4,940
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
INSPIRISYS key facts
- Inspirisys Solutions Limited (INSPIRISYS) closed at ₹85.95 on Nov 13, 2026 on NSE.
- INSPIRISYS's all time high close is ₹185.73, set on Aug 1, 2024; its all time low close is ₹18.10 on Mar 23, 2020.
- INSPIRISYS's 52 week range is ₹69.92 to ₹133.90.
- INSPIRISYS returned -17.4% over the year to Nov 13, 2026 and +62.6% over five years.
- Over ten years INSPIRISYS returned +44%, +3.7% a year compounded.
- INSPIRISYS's deepest drawdown was -86.3% from Dec 12, 2007 to Mar 23, 2020.
- DataCedar holds 4,940 daily sessions of INSPIRISYS history from Oct 30, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
INSPIRISYS price chart, 2006 to 2026
INSPIRISYS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.3% |
| 3 months | -6.6% |
| 6 months | -12.8% |
| Year to date | -2.7% |
| 1 year | -17.4% |
| 3 years | +1.2% |
| 5 years | +62.6% |
| 10 years | +44.0% |
| Since Oct 30, 2006 | +46.9% |
| Compound annual growth, 20.0 years | +1.9% |
INSPIRISYS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹185.73 on Aug 1, 2024
- All time low close
- ₹18.10 on Mar 23, 2020
- 52 week high
- ₹133.90 on Jun 1, 2026
- 52 week low
- ₹69.92 on Mar 30, 2026
- Deepest drawdown
- -86.3% from Dec 12, 2007 to Mar 23, 2020, recovered Jul 11, 2024
- Best single session
- +20.1% on Dec 9, 2009
- Worst single session
- -19.2% on Feb 9, 2016
- Volatility, 1 year annualised
- 43.9%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2014, +116%
- Worst calendar year
- 2008, -46%
INSPIRISYS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Oct 30, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹88.51 | ₹133.90 | ₹69.92 | ₹85.95 | -3.4% | 2.5M | 211 |
| 2025 | ₹110.03 | ₹120.74 | ₹66.55 | ₹88.95 | -18.7% | 4.8M | 249 |
| 2024 | ₹91.50 | ₹192.90 | ₹86.50 | ₹109.45 | +20.6% | 5M | 246 |
| 2023 | ₹55.60 | ₹97.00 | ₹38.05 | ₹90.75 | +51.2% | 6.9M | 245 |
| 2022 | ₹78.15 | ₹99.65 | ₹42.80 | ₹60.00 | -19.4% | 4.1M | 248 |
| 2021 | ₹36.70 | ₹76.30 | ₹31.55 | ₹74.45 | +111.5% | 9.8M | 248 |
| 2020 | ₹34.95 | ₹44.00 | ₹16.45 | ₹35.20 | +2.6% | 3.7M | 251 |
| 2019 | ₹58.55 | ₹59.90 | ₹33.55 | ₹34.30 | -41.0% | 1.2M | 243 |
| 2018 | ₹54.00 | ₹90.40 | ₹43.35 | ₹58.15 | +27.5% | 5.1M | 246 |
| 2017 | ₹54.50 | ₹81.65 | ₹30.30 | ₹45.60 | -15.3% | 4.6M | 248 |
| 2016 | ₹87.20 | ₹92.45 | ₹37.05 | ₹53.85 | -38.9% | 7.2M | 246 |
| 2015 | ₹88.50 | ₹124.65 | ₹58.05 | ₹88.15 | -5.2% | 10.8M | 246 |
| 2014 | ₹43.10 | ₹130.40 | ₹40.00 | ₹93.00 | +115.8% | 3.6M | 244 |
| 2013 | ₹31.75 | ₹44.45 | ₹17.60 | ₹43.10 | +36.4% | 2.5M | 248 |
| 2012 | ₹34.66 | ₹40.11 | ₹23.84 | ₹31.60 | -10.8% | 2.7M | 245 |
| 2011 | ₹46.02 | ₹49.11 | ₹31.16 | ₹35.42 | -22.5% | 2.3M | 246 |
| 2010 | ₹61.54 | ₹66.30 | ₹39.12 | ₹45.70 | -24.6% | 13.4M | 250 |
| 2009 | ₹57.57 | ₹67.90 | ₹36.91 | ₹60.62 | +1.0% | 7.8M | 243 |
| 2008 | ₹115.53 | ₹115.53 | ₹34.44 | ₹60.04 | -45.7% | 1.6M | 246 |
| 2007 | ₹53.96 | ₹137.81 | ₹37.09 | ₹110.63 | +105.7% | 21.7M | 247 |
| 2006 | ₹63.92 | ₹66.41 | ₹47.74 | ₹53.80 | n/a | 9.9M | 44 |
INSPIRISYS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹85.95 | +4.2% |
| October 2026 | ₹82.50 | -5.3% |
| September 2026 | ₹87.16 | -2.1% |
| August 2026 | ₹89.04 | -10.1% |
| July 2026 | ₹99.00 | -4.9% |
| June 2026 | ₹104.13 | -19.0% |
| May 2026 | ₹128.51 | +54.8% |
| April 2026 | ₹83.00 | +16.2% |
| March 2026 | ₹71.44 | -17.5% |
| February 2026 | ₹86.57 | +2.6% |
| January 2026 | ₹84.40 | -5.1% |
| December 2025 | ₹88.95 | -6.7% |
About the INSPIRISYS data
Daily bars. 4,940 sessions from Oct 30, 2006 to Nov 13, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 30, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nse%3AINSPIRISYS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- INOXGREEN Inox Green Energy Services Limited
- INOXINDIA INOX India Limited
- INOXWIND Inox Wind Limited
- INSECTICID Insecticides (India) Limited
- INTELLECT Intellect Design Arena Limited
- INTENTECH Intense Technologies Limited
- INTERARCH Interarch Building Solutions Limited
- INTLCONV International Conveyors Limited
Common questions
INSPIRISYS share price history
