Skip to main content
Inani Securities Limited (BOM:531672)
India flag India · Delayed Price · Currency is INR
22.01
-0.92 (-4.01%)
At close: Apr 28, 2026

Inani Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.9923.9923.9923.9923.999.00%1
Apr 28, 202624.8924.8922.0122.0122.01-4.01%1,093
Apr 27, 202622.1923.6122.1022.9322.93-2.88%264
Apr 24, 202624.0024.6222.6123.6123.61-5.90%18
Apr 22, 202626.1526.1524.9825.0925.093.08%206
Apr 21, 202624.3424.3424.3424.3424.34-1
Apr 17, 202624.4724.4724.3424.3424.346.85%510
Apr 16, 202622.8122.8122.7822.7822.789.68%4
Apr 15, 202624.5024.5020.7520.7720.77-9.70%160
Apr 13, 202623.0023.0023.0023.0023.00-1.54%460
Apr 10, 202622.5023.8522.5023.3623.363.82%162
Apr 9, 202622.0022.8221.1522.5022.50-4.01%336
Apr 8, 202622.5023.4421.5623.4423.44-1.80%338
Apr 6, 202624.3524.3521.5023.8723.874.42%14
Apr 1, 202623.0523.0522.8622.8622.861.37%13
Mar 30, 202622.9822.9819.5022.5522.554.25%58
Mar 27, 202621.6321.6321.6321.6321.631.98%130
Mar 25, 202623.9623.9621.2021.2121.21-9.71%461
Mar 24, 202623.9923.9923.4923.4923.495.15%56
Mar 23, 202622.4622.4620.7822.3422.347.51%133
Mar 20, 202621.4022.7020.5320.7820.78-8.90%683
Mar 19, 202623.7023.7022.8022.8122.81-4
Mar 18, 202623.8523.8522.7022.8122.81-0.44%40
Mar 17, 202622.9022.9122.9022.9122.914.56%2
Mar 16, 202621.9121.9221.8621.9121.919.82%40
Mar 13, 202620.6020.6019.8219.9519.95-9.32%650
Mar 12, 202623.9823.9820.4622.0022.00-2.74%3,239
Mar 10, 202622.8922.8922.6222.6222.62-1.18%200
Mar 9, 202621.5022.9820.8322.8922.89-1.08%1,112
Mar 6, 202623.0923.1423.0923.1423.14-200
Mar 5, 202621.1923.1421.1923.1423.148.38%75
Mar 4, 202621.1022.7221.1021.3521.35-8.92%303
Mar 2, 202621.2023.6320.2523.4423.444.18%360
Feb 27, 202622.4022.5021.5022.5022.50-5.38%387
Feb 26, 202622.0523.7821.4023.7823.787.85%202
Feb 25, 202620.9022.4320.9022.0522.057.98%512
Feb 24, 202621.8221.8820.0220.4220.42-6.42%757
Feb 23, 202618.9521.9118.4621.8221.829.37%72
Feb 20, 202621.6521.7019.9519.9519.950.86%207
Feb 19, 202622.7022.7019.7319.7819.78-9.76%501
Feb 18, 202622.3722.3721.9221.9221.921.81%21
Feb 17, 202619.1321.8919.1321.5321.534.51%617
Feb 16, 202622.9922.9920.5120.6020.60-2.46%599
Feb 13, 202620.7022.0020.7021.1221.122.13%258
Feb 12, 202622.9323.9920.6720.6820.68-8.01%327
Feb 11, 202622.1923.0020.2522.4822.481.31%1,401
Feb 10, 202622.3722.3722.0022.1922.192.21%16
Feb 9, 202623.6323.6320.9921.7121.71-1.05%804
Feb 6, 202622.0023.9021.3321.9421.94-7.43%851
Feb 5, 202625.5025.5023.0123.7023.70-7.28%303
Feb 4, 202624.1025.6323.3725.5625.56-1.54%2,094
Feb 3, 202626.8926.8925.3325.9625.964.93%409
Feb 2, 202623.5024.9322.8624.7424.74-2.44%616
Feb 1, 202625.9025.9023.5025.3625.365.67%320
Jan 30, 202623.9924.4923.9924.0024.00-1.03%246
Jan 28, 202622.0024.4921.4124.2524.252.02%122
Jan 27, 202624.0024.0023.7723.7723.77-0.50%26
Jan 23, 202623.8923.8923.8923.8923.893.87%1
Jan 22, 202622.0023.0021.5023.0023.006.98%112
Jan 21, 202623.0023.0021.5021.5021.50-6.68%300
Jan 16, 202626.6526.6522.5023.0423.04-4.95%92
Jan 14, 202625.0025.0022.4024.2424.240.37%8
Jan 13, 202624.9024.9024.1524.1524.15-0.17%7
Jan 12, 202622.0024.4821.9924.1924.191.77%968
Jan 9, 202625.7825.7821.8723.7723.77-2.18%404
Jan 8, 202627.5027.5024.0324.3024.30-8.92%345
Jan 7, 202627.0027.0026.6826.6826.682.62%2
Jan 6, 202627.9727.9726.0026.0026.00-2.62%5
Jan 5, 202623.0526.9023.0526.7026.705.12%65
Jan 2, 202627.0027.0022.8025.4025.403.13%2,444
Jan 1, 202628.8528.8523.9024.6324.63-6.31%3,086
Dec 31, 202523.9027.7923.9026.2926.291.90%30
Dec 29, 202526.9926.9922.4125.8025.803.61%14
Dec 26, 202525.0725.0724.9024.9024.90-0.40%31
Dec 23, 202525.7425.7425.0025.0025.004.47%491
Dec 22, 202524.0024.0023.8523.9323.93-2.21%3
Dec 19, 202523.1124.8422.2024.4724.47-0.29%914
Dec 18, 202525.3825.3821.6724.5424.546.28%1,062
Dec 17, 202521.5023.5920.5523.0923.097.65%4,090
Dec 16, 202521.2521.4920.5521.4521.45-1.65%230
Dec 12, 202521.7522.0021.0021.8121.810.28%948
Dec 11, 202521.5022.0021.5021.7521.755.79%165
Dec 10, 202521.0121.0120.5620.5620.56-5.47%102
Dec 9, 202521.0022.5021.0021.7521.753.57%2,810
Dec 8, 202521.5021.5021.0021.0021.00-2.33%275
Dec 5, 202522.0022.2521.5021.5021.50-4.44%297
Dec 4, 202522.7522.9922.0022.5022.501.49%398
Dec 3, 202522.2522.2522.0022.1722.17-2.03%155
Dec 2, 202523.0023.0022.0022.6322.63-6.02%325
Nov 28, 202523.2825.0023.2824.0824.082.56%7
Nov 27, 202523.2523.7523.2123.4823.48-2.45%54
Nov 26, 202523.5025.0023.2524.0724.070.59%876
Nov 25, 202523.5024.2023.3223.9323.933.10%5
Nov 21, 202523.0023.4123.0023.2123.21-0.85%160
Nov 20, 202523.6123.7523.2523.4123.41-0.85%226
Nov 19, 202524.0024.0023.1023.6123.61-1.17%409
Nov 18, 202524.2524.2523.5023.8923.891.62%516
Nov 17, 202524.7524.7523.5123.5123.51-5.01%64
Nov 14, 202524.7524.7524.7524.7524.751.39%7
Nov 13, 202523.5025.4923.5024.4124.412.52%779