Inani Securities Limited (BOM:531672)
India · Delayed Price · Currency is INR 21.50
0.00 (0.00%)
At close: Jan 21, 2026
Inani Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 3.87% | 1 |
| Jan 22, 2026 | 22.00 | 23.00 | 21.50 | 23.00 | 23.00 | 6.98% | 112 |
| Jan 21, 2026 | 23.00 | 23.00 | 21.50 | 21.50 | 21.50 | -6.68% | 300 |
| Jan 16, 2026 | 26.65 | 26.65 | 22.50 | 23.04 | 23.04 | -4.95% | 92 |
| Jan 14, 2026 | 25.00 | 25.00 | 22.40 | 24.24 | 24.24 | 0.37% | 8 |
| Jan 13, 2026 | 24.90 | 24.90 | 24.15 | 24.15 | 24.15 | -0.17% | 7 |
| Jan 12, 2026 | 22.00 | 24.48 | 21.99 | 24.19 | 24.19 | 1.77% | 968 |
| Jan 9, 2026 | 25.78 | 25.78 | 21.87 | 23.77 | 23.77 | -2.18% | 404 |
| Jan 8, 2026 | 27.50 | 27.50 | 24.03 | 24.30 | 24.30 | -8.92% | 345 |
| Jan 7, 2026 | 27.00 | 27.00 | 26.68 | 26.68 | 26.68 | 2.62% | 2 |
| Jan 6, 2026 | 27.97 | 27.97 | 26.00 | 26.00 | 26.00 | -2.62% | 5 |
| Jan 5, 2026 | 23.05 | 26.90 | 23.05 | 26.70 | 26.70 | 5.12% | 65 |
| Jan 2, 2026 | 27.00 | 27.00 | 22.80 | 25.40 | 25.40 | 3.13% | 2,444 |
| Jan 1, 2026 | 28.85 | 28.85 | 23.90 | 24.63 | 24.63 | -6.31% | 3,086 |
| Dec 31, 2025 | 23.90 | 27.79 | 23.90 | 26.29 | 26.29 | 1.90% | 30 |
| Dec 29, 2025 | 26.99 | 26.99 | 22.41 | 25.80 | 25.80 | 3.61% | 14 |
| Dec 26, 2025 | 25.07 | 25.07 | 24.90 | 24.90 | 24.90 | -0.40% | 31 |
| Dec 23, 2025 | 25.74 | 25.74 | 25.00 | 25.00 | 25.00 | 4.47% | 491 |
| Dec 22, 2025 | 24.00 | 24.00 | 23.85 | 23.93 | 23.93 | -2.21% | 3 |
| Dec 19, 2025 | 23.11 | 24.84 | 22.20 | 24.47 | 24.47 | -0.29% | 914 |
| Dec 18, 2025 | 25.38 | 25.38 | 21.67 | 24.54 | 24.54 | 6.28% | 1,062 |
| Dec 17, 2025 | 21.50 | 23.59 | 20.55 | 23.09 | 23.09 | 7.65% | 4,090 |
| Dec 16, 2025 | 21.25 | 21.49 | 20.55 | 21.45 | 21.45 | -1.65% | 230 |
| Dec 12, 2025 | 21.75 | 22.00 | 21.00 | 21.81 | 21.81 | 0.28% | 948 |
| Dec 11, 2025 | 21.50 | 22.00 | 21.50 | 21.75 | 21.75 | 5.79% | 165 |
| Dec 10, 2025 | 21.01 | 21.01 | 20.56 | 20.56 | 20.56 | -5.47% | 102 |
| Dec 9, 2025 | 21.00 | 22.50 | 21.00 | 21.75 | 21.75 | 3.57% | 2,810 |
| Dec 8, 2025 | 21.50 | 21.50 | 21.00 | 21.00 | 21.00 | -2.33% | 275 |
| Dec 5, 2025 | 22.00 | 22.25 | 21.50 | 21.50 | 21.50 | -4.44% | 297 |
| Dec 4, 2025 | 22.75 | 22.99 | 22.00 | 22.50 | 22.50 | 1.49% | 398 |
| Dec 3, 2025 | 22.25 | 22.25 | 22.00 | 22.17 | 22.17 | -2.03% | 155 |
| Dec 2, 2025 | 23.00 | 23.00 | 22.00 | 22.63 | 22.63 | -6.02% | 325 |
| Nov 28, 2025 | 23.28 | 25.00 | 23.28 | 24.08 | 24.08 | 2.56% | 7 |
| Nov 27, 2025 | 23.25 | 23.75 | 23.21 | 23.48 | 23.48 | -2.45% | 54 |
| Nov 26, 2025 | 23.50 | 25.00 | 23.25 | 24.07 | 24.07 | 0.59% | 876 |
| Nov 25, 2025 | 23.50 | 24.20 | 23.32 | 23.93 | 23.93 | 3.10% | 5 |
| Nov 21, 2025 | 23.00 | 23.41 | 23.00 | 23.21 | 23.21 | -0.85% | 160 |
| Nov 20, 2025 | 23.61 | 23.75 | 23.25 | 23.41 | 23.41 | -0.85% | 226 |
| Nov 19, 2025 | 24.00 | 24.00 | 23.10 | 23.61 | 23.61 | -1.17% | 409 |
| Nov 18, 2025 | 24.25 | 24.25 | 23.50 | 23.89 | 23.89 | 1.62% | 516 |
| Nov 17, 2025 | 24.75 | 24.75 | 23.51 | 23.51 | 23.51 | -5.01% | 64 |
| Nov 14, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1.39% | 7 |
| Nov 13, 2025 | 23.50 | 25.49 | 23.50 | 24.41 | 24.41 | 2.52% | 779 |
| Nov 12, 2025 | 23.74 | 23.90 | 23.70 | 23.81 | 23.81 | 0.93% | 528 |
| Nov 11, 2025 | 23.74 | 23.74 | 23.05 | 23.59 | 23.59 | 2.57% | 9 |
| Nov 10, 2025 | 23.92 | 23.92 | 22.60 | 23.00 | 23.00 | -3.85% | 755 |
| Nov 7, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - | 2 |
| Nov 6, 2025 | 24.80 | 24.80 | 23.50 | 23.92 | 23.92 | -3.55% | 302 |
| Nov 4, 2025 | 24.88 | 24.88 | 24.80 | 24.80 | 24.80 | -0.80% | 178 |
| Nov 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1 |