Inspire Films

INSM
🏛️ india →
16.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 59.00 63.00 58.75 63.00 0.0M
2023-12-28 63.50 63.50 63.00 63.10 0.1M
2023-12-27 64.40 64.40 63.50 63.50 0.0M
2023-12-26 63.60 64.00 63.60 64.00 0.0M
2023-12-22 60.50 63.00 60.50 63.00 0.0M
2023-12-21 65.80 65.80 61.50 62.50 0.0M
2023-12-20 64.00 64.00 59.00 59.00 0.1M
2023-12-19 62.50 64.80 62.40 63.85 0.0M
2023-12-18 63.00 65.50 62.50 63.05 0.0M
2023-12-15 64.00 64.00 63.50 63.55 0.0M
2023-12-14 64.00 64.00 63.55 63.80 0.0M
2023-12-13 65.00 65.00 64.00 64.00 0.0M
2023-12-12 66.30 66.30 64.15 64.15 0.0M
2023-12-11 64.25 65.30 64.15 64.25 0.0M
2023-12-08 64.05 65.95 63.50 63.50 0.0M
2023-12-07 63.80 64.25 63.40 64.25 0.0M
2023-12-06 63.05 64.00 63.05 63.80 0.0M
2023-12-05 63.05 64.45 63.05 64.20 0.0M
2023-12-04 65.40 65.40 64.45 64.50 0.0M
2023-12-01 68.00 68.00 64.80 65.05 0.0M
2023-11-30 67.50 67.50 65.05 66.00 0.0M
2023-11-29 68.00 71.00 66.70 67.20 0.3M
2023-11-28 66.50 67.50 65.50 67.00 0.1M
2023-11-24 66.00 66.00 65.50 65.50 0.0M
2023-11-23 66.70 66.75 66.45 66.75 0.0M
2023-11-22 65.50 65.50 64.60 65.10 0.0M
2023-11-21 65.10 66.95 65.10 66.50 0.0M
2023-11-20 67.45 67.50 66.50 67.00 0.0M
2023-11-17 66.95 67.00 66.00 66.00 0.0M
2023-11-16 69.00 69.00 65.55 66.95 0.0M
2023-11-15 67.00 69.00 67.00 68.95 0.0M
2023-11-13 69.00 69.00 66.60 67.70 0.0M
2023-11-12 68.00 70.00 67.70 69.00 0.0M
2023-11-10 69.00 70.40 66.50 69.70 0.1M
2023-11-09 66.15 69.80 66.15 69.30 0.0M
2023-11-08 68.00 70.00 66.35 69.30 0.0M
2023-11-07 67.90 70.85 65.00 67.95 0.2M
2023-11-06 70.00 70.00 65.00 66.50 0.2M
2023-11-03 64.80 64.80 64.80 64.80 0.0M
2023-11-02 60.20 65.50 60.20 62.40 0.0M
2023-11-01 63.60 63.60 62.10 62.10 0.0M
2023-10-31 62.80 63.85 62.00 63.65 0.0M
2023-10-30 64.60 64.60 62.95 63.05 0.0M
2023-10-27 66.00 66.00 64.00 64.85 0.0M
2023-10-26 65.10 65.10 62.70 62.70 0.0M
2023-10-25 66.85 67.95 63.50 63.50 0.0M
2023-10-23 69.00 69.00 62.00 62.55 0.0M
2023-10-20 67.20 67.35 67.20 67.35 0.0M
2023-10-19 69.75 71.80 66.50 68.50 0.1M
2023-10-18 69.85 69.85 68.20 68.65 0.0M
2023-10-17 69.05 69.50 67.00 68.45 0.0M
2023-10-16 70.00 72.00 69.10 69.40 0.1M
2023-10-13 72.00 72.10 69.15 69.75 0.1M
2023-10-12 68.00 72.10 68.00 72.10 0.2M
2023-10-11 68.45 70.00 65.05 68.70 0.1M
2023-10-10 70.50 70.90 67.15 68.45 0.2M
2023-10-09 71.20 72.00 68.30 70.65 0.4M
2023-10-06 64.45 71.20 64.45 71.20 0.6M
2023-10-05 67.00 70.35 64.20 67.85 1.6M