open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Apr 30, 2025 - 2:50PM >>   ABB 5519.65 [ -1.16 ]ACC 1894.3 [ 0.07 ]AMBUJA CEM 540.35 [ 1.17 ]ASIAN PAINTS 2420.55 [ -1.28 ]AXIS BANK 1189.75 [ 0.13 ]BAJAJ AUTO 8005.05 [ -0.92 ]BANKOFBARODA 250.15 [ -1.13 ]BHARTI AIRTE 1857.7 [ 1.86 ]BHEL 227.85 [ -1.70 ]BPCL 311.55 [ -0.02 ]BRITANIAINDS 5463.6 [ -0.10 ]CIPLA 1547.3 [ 0.41 ]COAL INDIA 386.5 [ -0.63 ]COLGATEPALMO 2592.05 [ -2.01 ]DABUR INDIA 487.35 [ 0.75 ]DLF 677 [ 2.75 ]DRREDDYSLAB 1185 [ 0.74 ]GAIL 189.55 [ 0.05 ]GRASIM INDS 2737 [ -0.32 ]HCLTECHNOLOG 1573.95 [ 0.16 ]HDFC BANK 1924.7 [ 0.86 ]HEROMOTOCORP 3808.75 [ -1.10 ]HIND.UNILEV 2346.1 [ 1.01 ]HINDALCO 625.9 [ 0.52 ]ICICI BANK 1429.45 [ 0.00 ]INDIANHOTELS 789.3 [ -0.13 ]INDUSINDBANK 839.05 [ 0.21 ]INFOSYS 1501.15 [ 0.25 ]ITC LTD 425.7 [ -0.05 ]JINDALSTLPOW 897.9 [ 0.32 ]KOTAK BANK 2215.6 [ 0.46 ]L&T 3349.3 [ 0.75 ]LUPIN 2102.3 [ 1.69 ]MAH&MAH 2929.8 [ 0.71 ]MARUTI SUZUK 12221.3 [ 3.16 ]MTNL 41.82 [ -1.83 ]NESTLE 2395.05 [ 0.32 ]NIIT 130.9 [ -1.32 ]NMDC 64.96 [ -0.96 ]NTPC 355.3 [ -0.55 ]ONGC 243.6 [ -0.87 ]PNB 100.55 [ -1.99 ]POWER GRID 308.65 [ 1.78 ]RIL 1410.85 [ 0.75 ]SBI 790.4 [ -2.63 ]SESA GOA 419.6 [ 0.78 ]SHIPPINGCORP 179.7 [ -1.48 ]SUNPHRMINDS 1830.1 [ 1.40 ]TATA CHEM 840.35 [ -2.01 ]TATA GLOBAL 1163.45 [ -0.49 ]TATA MOTORS 642.8 [ -3.43 ]TATA STEEL 140.7 [ -0.53 ]TATAPOWERCOM 385.7 [ -1.93 ]TCS 3466.3 [ -0.15 ]TECH MAHINDR 1500 [ 0.31 ]ULTRATECHCEM 11657.45 [ -1.77 ]UNITED SPIRI 1563.45 [ 1.19 ]WIPRO 239.85 [ -0.66 ]ZEETELEFILMS 107.03 [ 0.78 ] BSE NSE
Inspirisys Solutions Ltd. High Low
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 532774ISIN: INE020G01017INDUSTRY: IT Consulting & Software

BSE   ` 79.00   Open: 78.00   Today's Range 75.10
79.00
-1.00 ( -1.27 %) Prev Close: 80.00 52 Week Range 67.00
192.60
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 192.60 01/08/2024 67.00 07/04/2025
NSE 192.90 01/08/2024 66.55 07/04/2025
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
29/04/202583.0028/04/202580.0029/04/2025
25/04/202591.2923/04/202578.5521/04/2025
17/04/202583.0017/04/202576.0015/04/2025
11/04/202578.0011/04/202567.0007/04/2025
04/04/202578.0003/04/202573.0004/04/2025
28/03/202581.1024/03/202573.0028/03/2025
21/03/202582.4020/03/202570.1217/03/2025
13/03/202586.0010/03/202575.0113/03/2025
07/03/202590.0006/03/202572.2003/03/2025
28/02/202587.9524/02/202577.1127/02/2025
21/02/202591.4017/02/202581.0018/02/2025
14/02/2025104.4010/02/202580.7714/02/2025
07/02/2025101.4506/02/202590.2403/02/2025
01/02/2025101.4029/01/202591.3501/02/2025
24/01/2025109.9520/01/202597.0022/01/2025
17/01/2025108.1513/01/202597.6514/01/2025
10/01/2025113.0006/01/2025102.6010/01/2025
03/01/2025116.9502/01/2025108.0531/12/2024
31/12/2024116.0030/12/2024108.0531/12/2024
27/12/2024124.7023/12/2024111.5524/12/2024
20/12/2024127.7518/12/2024114.2019/12/2024
13/12/2024120.9509/12/2024108.1013/12/2024
06/12/2024115.2506/12/2024107.8502/12/2024
29/11/2024111.8529/11/202498.6525/11/2024
22/11/2024107.7518/11/2024103.6522/11/2024
14/11/2024119.5011/11/2024109.9014/11/2024
08/11/2024120.2508/11/2024107.1004/11/2024
01/11/2024109.0031/10/2024105.0028/10/2024
25/10/2024112.3522/10/2024106.8525/10/2024
18/10/2024130.8514/10/2024113.9518/10/2024
11/10/2024127.9011/10/2024104.0508/10/2024
04/10/2024119.5004/10/2024111.7003/10/2024
27/09/2024126.1523/09/2024116.9027/09/2024
20/09/2024133.7518/09/2024121.3520/09/2024
13/09/2024143.7010/09/2024121.8512/09/2024
06/09/2024167.8502/09/2024144.1006/09/2024
30/08/2024175.0026/08/2024156.6030/08/2024
23/08/2024174.0023/08/2024149.0020/08/2024
16/08/2024167.9013/08/2024146.0016/08/2024
09/08/2024189.9505/08/2024167.0006/08/2024
02/08/2024192.6001/08/2024165.0029/07/2024
26/07/2024158.6026/07/2024134.1523/07/2024
19/07/2024155.0019/07/2024140.0015/07/2024
12/07/2024138.4512/07/2024116.7508/07/2024
05/07/2024120.9501/07/2024111.4502/07/2024
28/06/2024115.4528/06/202490.3024/06/2024
21/06/202495.0518/06/202491.4118/06/2024
14/06/202496.4210/06/202487.2410/06/2024
07/06/202492.0003/06/202491.1603/06/2024
31/05/202495.9527/05/202495.9527/05/2024
24/05/2024100.9521/05/2024100.9521/05/2024
18/05/2024106.2513/05/2024106.2513/05/2024
10/05/2024111.8006/05/2024111.8006/05/2024
03/05/2024117.6529/04/2024117.6529/04/2024
Terms of Use | Privacy Policy | Disclaimer | Policies & Procedures | Mandates & Compliances | PMLA Policy | Site Map

Market

Insurance

IPO

Quick Links

Other Links

Stocks A B C D E F G H I J K L M N O P Q R S T U V W X Y Z Others
Mutual Fund A B C D E F G H I J K L M N O P Q R S T U V W X Y Z OTHERS
Clients have an online account closure facility. Kindly contact office
Attention Investors : Prevent Unauthorized transactions in your Trading /demat account. Update your mobile number/email IDs with your stock broker/ Depository Participant. Receive information of your transactions directly from Exchange on your Mobile/email at the end of the day & Receive alerts on your Registered Mobile for all debit and other important transactions in your demat account directly from CDSL on the same day .......... Issued in the interest of investors.
Attention Investors : "KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary."
Attention Investors : "No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remain in investor's account."
KIND ATTENTION ACCOUNT HOLDERS : Kindly submit the Details of Aadhar number along with copy of Aadhar Card.
Attention Investors : 1. Stock Brokers can accept securities as margin from clients only by way of pledge in the depository system w.e.f. September 1, 2020.   |   2. Update your mobile number & email Id with your stock broker/depository participant and receive OTP directly from depository on your email id and/or mobile number to create pledge.   |   3. Pay 20% upfront margin of the transaction value to trade in cash market segment.   |   4. Investors may please refer to the Exchange's Frequently Asked Questions (FAQs) issued vide circular reference NSE/INSP/45191 dated July 31, 2020 and NSE/INSP/45534 dated August 31, 2020 and other guidelines issued from time to time in this regard.   |   5. Check your Securities /MF/ Bonds in the consolidated account statement issued by NSDL/CDSL every month.   |   .......... Issued in the interest of Investors"

To freeze or block online access of your account, please click here

Investor Grievance: Investors may contact us at cjr.saaketa@gmail.com for any requirements

SAAKETA INVESTMENT SERVICES LIMITED : INZ000179131, CDSL: IN-DP-CDSL-299-2005
SAAKETA COMMODITIES PVT LTD MCX : INZ000081835

Copyrights @ 2014 © Saaketa Investment Services Limited. All Right Reserved

Designed, developed and content provided by dion