Skip to main content
logo
Inani Securities Limited (BOM:531672)
India flag India · Delayed Price · Currency is INR
20.68
-1.80 (-8.01%)
At close: Feb 12, 2026

Inani Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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