Inspirisys Solutions Limited [INSPIRISYS]

31-Mar-2023
Open : ₹42.20
High : ₹44.20
Low : ₹40.10
Close : ₹44.20
9.95% [₹4.00]

Moving Average

NameValueAction
Simple Moving Average (9) 42.91 Buy
Simple Moving Average (21) 44.79 Sell
Simple Moving Average (25) 44.83 Sell
Simple Moving Average (50) 48.28 Sell
Simple Moving Average (100) 52.02 Sell
Simple Moving Average (200) -
NameValueAction
Exponential Moving Average (9) 42.90 Buy
Exponential Moving Average (21) 44.50 Sell
Exponential Moving Average (25) 45.00 Sell
Exponential Moving Average (50) 47.64 Sell
Exponential Moving Average (100) 50.75 Sell
Exponential Moving Average (200) -

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 46.46 - -
R3 49.67 46.93 45.33 50.35 -
R2 46.93 45.37 44.95 47.28 -
R1 45.57 44.40 44.58 46.25 46.25
P 42.83 42.83 42.83 43.18 43.17
S1 41.47 41.27 43.82 42.15 42.15
S2 38.73 40.30 43.45 47.28 -
S3 37.37 38.73 43.07 38.05 -
S4 - - 41.95 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹42.20 ₹44.20 ₹40.10 ₹44.20 9.95% [₹4.00] 32,764
29-Mar-2023 ₹43.00 ₹43.00 ₹40.00 ₹40.20 0.37% [₹0.15] 24,252
28-Mar-2023 ₹40.80 ₹43.80 ₹38.05 ₹40.05 -3.61% [-₹1.50] 22,508
27-Mar-2023 ₹43.20 ₹44.45 ₹40.75 ₹41.55 -3.93% [-₹1.70] 5,215
24-Mar-2023 ₹43.60 ₹44.45 ₹42.55 ₹43.25 -0.69% [-₹0.30] 7,639
23-Mar-2023 ₹43.40 ₹46.40 ₹43.40 ₹43.55 -1.80% [-₹0.80] 11,713
22-Mar-2023 ₹46.00 ₹46.55 ₹44.20 ₹44.35 -3.59% [-₹1.65] 8,225
21-Mar-2023 ₹45.15 ₹46.90 ₹42.60 ₹46.00 6.98% [₹3.00] 17,602
20-Mar-2023 ₹44.35 ₹44.85 ₹42.00 ₹43.00 -4.76% [-₹2.15] 5,544
17-Mar-2023 ₹44.55 ₹45.90 ₹44.20 ₹45.15 -1.42% [-₹0.65] 6,537
16-Mar-2023 ₹45.30 ₹46.50 ₹43.00 ₹45.80 1.44% [₹0.65] 21,296
15-Mar-2023 ₹46.85 ₹46.85 ₹43.45 ₹45.15 1.57% [₹0.70] 95,171
14-Mar-2023 ₹45.05 ₹47.15 ₹43.85 ₹44.45 -3.16% [-₹1.45] 45,371
13-Mar-2023 ₹46.45 ₹46.90 ₹44.95 ₹45.90 0.99% [₹0.45] 12,127
10-Mar-2023 ₹48.00 ₹48.00 ₹44.35 ₹45.45 -5.21% [-₹2.50] 10,337
09-Mar-2023 ₹49.70 ₹49.70 ₹47.40 ₹47.95 1.37% [₹0.65] 2,713
08-Mar-2023 ₹50.70 ₹51.25 ₹46.55 ₹47.30 -4.64% [-₹2.30] 17,146
06-Mar-2023 ₹53.00 ₹53.00 ₹48.55 ₹49.60 1.33% [₹0.65] 45,737
03-Mar-2023 ₹46.95 ₹48.95 ₹43.05 ₹48.95 10.00% [₹4.45] 1,23,834
02-Mar-2023 ₹44.10 ₹46.95 ₹42.70 ₹44.50 0.56% [₹0.25] 36,059
01-Mar-2023 ₹46.00 ₹46.00 ₹43.50 ₹44.25 -0.11% [-₹0.05] 16,275
28-Feb-2023 ₹45.25 ₹46.45 ₹44.15 ₹44.30 -0.89% [-₹0.40] 4,118
27-Feb-2023 ₹47.00 ₹49.70 ₹44.10 ₹44.70 -1.97% [-₹0.90] 12,644
24-Feb-2023 ₹47.55 ₹47.55 ₹44.80 ₹45.60 0.00% [₹0.00] 12,339
23-Feb-2023 ₹45.70 ₹46.00 ₹44.15 ₹45.60 -0.22% [-₹0.10] 3,575
22-Feb-2023 ₹48.25 ₹48.25 ₹45.30 ₹45.70 -3.28% [-₹1.55] 6,226
21-Feb-2023 ₹48.30 ₹48.70 ₹47.25 ₹47.25 -1.36% [-₹0.65] 1,798
20-Feb-2023 ₹49.10 ₹50.75 ₹47.30 ₹47.90 -3.82% [-₹1.90] 14,240
17-Feb-2023 ₹50.70 ₹50.70 ₹49.30 ₹49.80 0.50% [₹0.25] 999
16-Feb-2023 ₹48.95 ₹50.35 ₹48.20 ₹49.55 0.41% [₹0.20] 2,629
15-Feb-2023 ₹51.10 ₹51.10 ₹48.65 ₹49.35 -2.85% [-₹1.45] 16,715
14-Feb-2023 ₹50.90 ₹51.85 ₹49.20 ₹50.80 0.20% [₹0.10] 2,041
13-Feb-2023 ₹53.95 ₹53.95 ₹50.00 ₹50.70 -2.50% [-₹1.30] 2,888
10-Feb-2023 ₹52.25 ₹52.25 ₹51.15 ₹52.00 -0.38% [-₹0.20] 1,332
09-Feb-2023 ₹52.90 ₹53.40 ₹49.85 ₹52.20 2.55% [₹1.30] 4,096
08-Feb-2023 ₹52.60 ₹54.40 ₹49.50 ₹50.90 -2.30% [-₹1.20] 27,029
07-Feb-2023 ₹51.30 ₹53.95 ₹48.35 ₹52.10 3.17% [₹1.60] 29,803
06-Feb-2023 ₹52.00 ₹53.90 ₹49.15 ₹50.50 -2.79% [-₹1.45] 12,566
03-Feb-2023 ₹52.00 ₹53.90 ₹50.95 ₹51.95 -0.38% [-₹0.20] 9,342
02-Feb-2023 ₹51.00 ₹53.20 ₹50.55 ₹52.15 0.29% [₹0.15] 5,755
01-Feb-2023 ₹54.75 ₹55.20 ₹51.60 ₹52.00 -5.88% [-₹3.25] 9,684
31-Jan-2023 ₹53.80 ₹55.65 ₹49.00 ₹55.25 9.19% [₹4.65] 25,646
30-Jan-2023 ₹55.00 ₹55.00 ₹50.30 ₹50.60 -4.53% [-₹2.40] 39,662
27-Jan-2023 ₹58.50 ₹58.50 ₹52.00 ₹53.00 -4.68% [-₹2.60] 15,038
25-Jan-2023 ₹58.85 ₹58.85 ₹54.15 ₹55.60 -2.63% [-₹1.50] 13,778
24-Jan-2023 ₹56.00 ₹57.35 ₹53.05 ₹57.10 7.74% [₹4.10] 16,316
23-Jan-2023 ₹54.00 ₹55.95 ₹52.25 ₹53.00 -0.84% [-₹0.45] 7,756
20-Jan-2023 ₹51.35 ₹57.85 ₹51.35 ₹53.45 -2.46% [-₹1.35] 16,729
19-Jan-2023 ₹56.50 ₹56.50 ₹51.70 ₹54.80 -0.90% [-₹0.50] 7,362
18-Jan-2023 ₹55.75 ₹58.55 ₹55.20 ₹55.30 -0.63% [-₹0.35] 5,732
17-Jan-2023 ₹58.05 ₹58.95 ₹54.35 ₹55.65 -2.96% [-₹1.70] 10,248
16-Jan-2023 ₹59.05 ₹60.30 ₹56.00 ₹57.35 0.17% [₹0.10] 11,201
13-Jan-2023 ₹57.00 ₹59.40 ₹53.65 ₹57.25 1.06% [₹0.60] 13,960
12-Jan-2023 ₹60.45 ₹60.45 ₹56.05 ₹56.65 -0.87% [-₹0.50] 3,661
11-Jan-2023 ₹59.35 ₹59.50 ₹56.10 ₹57.15 -1.38% [-₹0.80] 2,059
10-Jan-2023 ₹57.45 ₹59.85 ₹54.05 ₹57.95 2.48% [₹1.40] 4,169
09-Jan-2023 ₹55.00 ₹62.95 ₹55.00 ₹56.55 -3.33% [-₹1.95] 6,257
06-Jan-2023 ₹61.75 ₹62.45 ₹58.25 ₹58.50 -2.74% [-₹1.65] 6,044
05-Jan-2023 ₹61.05 ₹61.90 ₹58.90 ₹60.15 0.17% [₹0.10] 5,249
04-Jan-2023 ₹59.60 ₹61.95 ₹57.70 ₹60.05 1.18% [₹0.70] 10,133
03-Jan-2023 ₹60.70 ₹61.45 ₹57.85 ₹59.35 0.85% [₹0.50] 3,359
02-Jan-2023 ₹55.60 ₹62.00 ₹55.60 ₹58.85 -1.92% [-₹1.15] 12,569
30-Dec-2022 ₹59.95 ₹62.00 ₹57.00 ₹60.00 3.54% [₹2.05] 11,669
29-Dec-2022 ₹60.00 ₹60.00 ₹54.25 ₹57.95 2.66% [₹1.50] 4,262
28-Dec-2022 ₹55.00 ₹61.95 ₹55.00 ₹56.45 -2.84% [-₹1.65] 7,621
27-Dec-2022 ₹61.40 ₹61.40 ₹53.55 ₹58.10 2.20% [₹1.25] 4,467
26-Dec-2022 ₹50.95 ₹57.60 ₹50.45 ₹56.85 8.49% [₹4.45] 21,008
23-Dec-2022 ₹54.05 ₹57.60 ₹51.40 ₹52.40 -5.59% [-₹3.10] 34,123
22-Dec-2022 ₹60.25 ₹60.25 ₹55.05 ₹55.50 -7.35% [-₹4.40] 30,443
21-Dec-2022 ₹62.00 ₹62.95 ₹57.15 ₹59.90 -3.70% [-₹2.30] 17,109
20-Dec-2022 ₹62.95 ₹63.00 ₹60.00 ₹62.20 0.48% [₹0.30] 18,928
19-Dec-2022 ₹62.30 ₹63.95 ₹61.00 ₹61.90 0.65% [₹0.40] 18,398
16-Dec-2022 ₹60.25 ₹63.95 ₹60.25 ₹61.50 -0.65% [-₹0.40] 31,174
15-Dec-2022 ₹60.75 ₹62.20 ₹60.35 ₹61.90 0.90% [₹0.55] 20,310
14-Dec-2022 ₹60.30 ₹62.70 ₹59.90 ₹61.35 -0.08% [-₹0.05] 20,288
13-Dec-2022 ₹64.95 ₹64.95 ₹61.25 ₹61.40 -0.57% [-₹0.35] 21,127
12-Dec-2022 ₹64.00 ₹64.00 ₹59.00 ₹61.75 0.90% [₹0.55] 25,413
09-Dec-2022 ₹61.35 ₹64.00 ₹58.05 ₹61.20 -1.69% [-₹1.05] 23,466
08-Dec-2022 ₹59.35 ₹63.30 ₹57.10 ₹62.25 0.89% [₹0.55] 22,595
07-Dec-2022 ₹59.55 ₹64.05 ₹59.55 ₹61.70 0.16% [₹0.10] 41,294
06-Dec-2022 ₹62.80 ₹65.05 ₹60.20 ₹61.60 -1.91% [-₹1.20] 31,736
05-Dec-2022 ₹58.70 ₹64.05 ₹58.40 ₹62.80 7.81% [₹4.55] 89,404
02-Dec-2022 ₹61.00 ₹61.60 ₹58.00 ₹58.25 -3.56% [-₹2.15] 49,597
01-Dec-2022 ₹59.25 ₹62.90 ₹58.55 ₹60.40 3.51% [₹2.05] 48,653
30-Nov-2022 ₹56.40 ₹59.70 ₹54.00 ₹58.35 6.09% [₹3.35] 66,706
29-Nov-2022 ₹55.95 ₹55.95 ₹54.75 ₹55.00 1.95% [₹1.05] 24,386
28-Nov-2022 ₹51.85 ₹54.80 ₹51.85 ₹53.95 5.27% [₹2.70] 50,699
25-Nov-2022 ₹53.40 ₹53.40 ₹50.15 ₹51.25 0.59% [₹0.30] 24,214
24-Nov-2022 ₹50.35 ₹53.50 ₹48.35 ₹50.95 3.24% [₹1.60] 91,101
23-Nov-2022 ₹45.60 ₹49.60 ₹45.55 ₹49.35 9.42% [₹4.25] 87,854
22-Nov-2022 ₹45.05 ₹45.75 ₹44.65 ₹45.10 0.56% [₹0.25] 9,975
21-Nov-2022 ₹44.00 ₹46.70 ₹44.00 ₹44.85 -0.11% [-₹0.05] 8,074
18-Nov-2022 ₹44.55 ₹46.85 ₹44.55 ₹44.90 -0.22% [-₹0.10] 12,715
17-Nov-2022 ₹45.20 ₹47.15 ₹44.05 ₹45.00 -0.22% [-₹0.10] 21,943
14-Nov-2022 ₹47.25 ₹48.00 ₹44.35 ₹47.30 5.46% [₹2.45] 24,231
11-Nov-2022 ₹46.10 ₹48.55 ₹42.80 ₹44.85 -0.88% [-₹0.40] 61,998
10-Nov-2022 ₹48.75 ₹48.75 ₹43.00 ₹45.25 -1.52% [-₹0.70] 39,282
09-Nov-2022 ₹50.70 ₹50.70 ₹44.90 ₹45.95 -3.06% [-₹1.45] 21,077
07-Nov-2022 ₹47.55 ₹49.85 ₹45.85 ₹47.40 2.71% [₹1.25] 9,618
04-Nov-2022 ₹47.35 ₹47.45 ₹45.50 ₹46.15 1.76% [₹0.80] 4,747
03-Nov-2022 ₹47.55 ₹47.85 ₹44.80 ₹45.35 -4.53% [-₹2.15] 40,978
31-Oct-2022 ₹49.30 ₹50.95 ₹46.35 ₹47.05 -3.29% [-₹1.60] 24,177
27-Oct-2022 ₹48.70 ₹51.30 ₹48.70 ₹49.10 1.24% [₹0.60] 14,821
25-Oct-2022 ₹54.40 ₹55.10 ₹47.05 ₹48.50 -7.18% [-₹3.75] 69,822
24-Oct-2022 ₹48.05 ₹52.70 ₹48.05 ₹52.25 8.97% [₹4.30] 25,337
20-Oct-2022 ₹47.80 ₹51.05 ₹45.50 ₹50.95 9.69% [₹4.50] 61,119
19-Oct-2022 ₹49.00 ₹49.00 ₹45.50 ₹46.45 0.98% [₹0.45] 4,049
18-Oct-2022 ₹49.00 ₹49.00 ₹44.50 ₹46.00 -2.65% [-₹1.25] 35,655
17-Oct-2022 ₹49.70 ₹52.00 ₹45.35 ₹47.25 -4.83% [-₹2.40] 22,007
14-Oct-2022 ₹52.95 ₹53.40 ₹49.35 ₹49.65 -2.74% [-₹1.40] 19,703
13-Oct-2022 ₹51.80 ₹52.30 ₹48.00 ₹51.05 3.34% [₹1.65] 18,079
12-Oct-2022 ₹50.00 ₹52.30 ₹48.05 ₹49.40 2.07% [₹1.00] 14,328
11-Oct-2022 ₹53.80 ₹55.55 ₹47.40 ₹48.40 -5.74% [-₹2.95] 44,174
10-Oct-2022 ₹48.65 ₹51.35 ₹46.55 ₹51.35 9.96% [₹4.65] 10,025
07-Oct-2022 ₹47.90 ₹48.95 ₹45.75 ₹46.70 -2.71% [-₹1.30] 13,053
06-Oct-2022 ₹50.40 ₹50.40 ₹47.90 ₹48.00 -0.41% [-₹0.20] 10,054
04-Oct-2022 ₹49.00 ₹49.20 ₹46.05 ₹48.20 2.77% [₹1.30] 18,591
03-Oct-2022 ₹46.05 ₹48.60 ₹46.05 ₹46.90 0.21% [₹0.10] 3,494
30-Sep-2022 ₹49.00 ₹49.90 ₹46.00 ₹46.80 -3.01% [-₹1.45] 23,144
29-Sep-2022 ₹49.95 ₹52.80 ₹48.25 ₹48.25 -4.93% [-₹2.50] 21,885
28-Sep-2022 ₹52.20 ₹52.30 ₹49.00 ₹50.75 1.81% [₹0.90] 34,404
26-Sep-2022 ₹51.95 ₹52.95 ₹51.05 ₹51.70 -3.72% [-₹2.00] 23,432
23-Sep-2022 ₹57.40 ₹57.40 ₹53.50 ₹53.70 -4.62% [-₹2.60] 26,253
22-Sep-2022 ₹56.85 ₹58.00 ₹56.25 ₹56.30 -4.90% [-₹2.90] 38,053
21-Sep-2022 ₹63.55 ₹64.35 ₹59.20 ₹59.20 -4.98% [-₹3.10] 17,104
20-Sep-2022 ₹67.95 ₹68.80 ₹62.30 ₹62.30 -4.96% [-₹3.25] 45,195
19-Sep-2022 ₹64.95 ₹65.55 ₹63.05 ₹65.55 4.96% [₹3.10] 35,782
16-Sep-2022 ₹61.65 ₹63.00 ₹61.00 ₹62.45 4.08% [₹2.45] 69,579
15-Sep-2022 ₹59.50 ₹60.00 ₹56.75 ₹60.00 4.99% [₹2.85] 51,931
14-Sep-2022 ₹55.50 ₹57.45 ₹52.30 ₹57.15 4.38% [₹2.40] 12,892
13-Sep-2022 ₹57.75 ₹57.75 ₹54.00 ₹54.75 -0.45% [-₹0.25] 13,700
20-Jun-2022 ₹64.95 ₹64.95 ₹59.25 ₹60.45 -2.89% [-₹1.80] 15,529
17-Jun-2022 ₹62.40 ₹67.55 ₹62.25 ₹62.25 -4.96% [-₹3.25] 16,376
16-Jun-2022 ₹71.70 ₹71.80 ₹65.10 ₹65.50 -4.31% [-₹2.95] 19,380
15-Jun-2022 ₹70.80 ₹72.60 ₹68.00 ₹68.45 -3.18% [-₹2.25] 17,095
14-Jun-2022 ₹68.35 ₹70.70 ₹67.45 ₹70.70 4.97% [₹3.35] 8,883
13-Jun-2022 ₹72.00 ₹72.00 ₹67.15 ₹67.35 -4.67% [-₹3.30] 19,093
10-Jun-2022 ₹66.15 ₹71.60 ₹66.15 ₹70.65 3.59% [₹2.45] 9,678
09-Jun-2022 ₹69.80 ₹69.80 ₹66.15 ₹68.20 2.33% [₹1.55] 14,774
08-Jun-2022 ₹64.10 ₹68.95 ₹64.10 ₹66.65 0.53% [₹0.35] 8,836
07-Jun-2022 ₹70.85 ₹70.85 ₹66.15 ₹66.30 -3.91% [-₹2.70] 12,908
06-Jun-2022 ₹72.50 ₹73.90 ₹68.00 ₹69.00 -2.27% [-₹1.60] 32,953
03-Jun-2022 ₹71.05 ₹71.05 ₹69.65 ₹70.60 4.28% [₹2.90] 48,384
02-Jun-2022 ₹66.45 ₹67.70 ₹64.50 ₹67.70 4.96% [₹3.20] 21,240
01-Jun-2022 ₹62.25 ₹64.50 ₹58.70 ₹64.50 4.96% [₹3.05] 19,248
31-May-2022 ₹63.90 ₹63.90 ₹59.05 ₹61.45 0.41% [₹0.25] 21,283
30-May-2022 ₹61.20 ₹61.20 ₹61.20 ₹61.20 4.97% [₹2.90] 5,862
27-May-2022 ₹53.55 ₹58.30 ₹53.55 ₹58.30 4.95% [₹2.75] 18,639
26-May-2022 ₹56.35 ₹58.45 ₹55.50 ₹55.55 -4.88% [-₹2.85] 8,737
25-May-2022 ₹60.05 ₹62.20 ₹58.40 ₹58.40 -4.96% [-₹3.05] 11,544
24-May-2022 ₹63.60 ₹64.75 ₹58.65 ₹61.45 -0.41% [-₹0.25] 37,868
23-May-2022 ₹59.70 ₹61.70 ₹58.15 ₹61.70 4.93% [₹2.90] 20,119
20-May-2022 ₹56.20 ₹58.80 ₹56.20 ₹58.80 5.00% [₹2.80] 25,802
19-May-2022 ₹60.00 ₹60.45 ₹55.50 ₹56.00 -3.03% [-₹1.75] 34,697
18-May-2022 ₹57.75 ₹57.75 ₹55.05 ₹57.75 5.00% [₹2.75] 31,608
17-May-2022 ₹55.00 ₹55.00 ₹55.00 ₹55.00 4.96% [₹2.60] 1,796
16-May-2022 ₹52.40 ₹52.40 ₹52.40 ₹52.40 4.90% [₹2.45] 2,587
13-May-2022 ₹49.95 ₹49.95 ₹48.95 ₹49.95 4.94% [₹2.35] 11,316
12-May-2022 ₹50.45 ₹51.70 ₹47.10 ₹47.60 -3.55% [-₹1.75] 23,113
11-May-2022 ₹48.50 ₹49.35 ₹46.00 ₹49.35 5.00% [₹2.35] 41,844
10-May-2022 ₹46.35 ₹48.50 ₹46.20 ₹47.00 -3.09% [-₹1.50] 18,280
09-May-2022 ₹46.65 ₹51.00 ₹46.65 ₹48.50 -0.41% [-₹0.20] 10,396
15-Dec-2021 ₹66.25 ₹68.85 ₹66.00 ₹66.45 -1.70% [-₹1.15] 40,596
14-Dec-2021 ₹67.35 ₹71.00 ₹67.35 ₹67.60 -4.59% [-₹3.25] 1,46,072
13-Dec-2021 ₹74.90 ₹76.30 ₹70.85 ₹70.85 -4.96% [-₹3.70] 1,06,784
10-Dec-2021 ₹72.90 ₹74.60 ₹72.00 ₹74.55 4.93% [₹3.50] 2,85,027
09-Dec-2021 ₹63.15 ₹71.05 ₹63.15 ₹71.05 9.98% [₹6.45] 3,47,136
08-Dec-2021 ₹62.95 ₹66.40 ₹58.00 ₹64.60 5.99% [₹3.65] 2,94,533
07-Dec-2021 ₹61.05 ₹61.05 ₹57.65 ₹60.95 9.82% [₹5.45] 3,01,862
06-Dec-2021 ₹55.00 ₹55.50 ₹53.20 ₹55.50 4.91% [₹2.60] 86,423
03-Dec-2021 ₹51.95 ₹53.30 ₹49.70 ₹52.90 1.83% [₹0.95] 30,087
02-Dec-2021 ₹53.35 ₹53.35 ₹51.05 ₹51.95 1.56% [₹0.80] 36,850
01-Dec-2021 ₹49.30 ₹51.15 ₹48.70 ₹51.15 4.92% [₹2.40] 18,040