Inani Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	23.00	23.00	22.50	22.50	22.50	2.69%	1,000
Aug 3, 2026	21.96	21.96	20.40	21.91	21.91	4.73%	1,004
Jul 31, 2026	20.92	20.92	20.92	20.92	20.92	4.97%	1,420
Jul 30, 2026	20.03	20.03	19.93	19.93	19.93	1.94%	315
Jul 29, 2026	20.52	20.52	19.55	19.55	19.55	-4.73%	125
Jul 28, 2026	20.52	20.52	20.52	20.52	20.52	4.96%	130
Jul 24, 2026	19.55	19.55	19.55	19.55	19.55	0.26%	27
Jul 23, 2026	19.50	19.50	19.50	19.50	19.50	-	8
Jul 22, 2026	19.50	19.50	19.50	19.50	19.50	-	10
Jul 17, 2026	19.50	19.50	19.50	19.50	19.50	-3.18%	1
Jul 15, 2026	21.20	21.20	20.14	20.14	20.14	-5.00%	20
Jul 14, 2026	21.20	21.20	21.20	21.20	21.20	-	83
Jul 13, 2026	21.20	21.20	21.20	21.20	21.20	-0.47%	2
Jul 8, 2026	20.30	21.30	20.30	21.30	21.30	4.93%	3
Jul 7, 2026	19.64	20.30	19.64	20.30	20.30	-1.60%	195
Jul 3, 2026	20.63	21.66	20.63	20.63	20.63	-	5
Jul 2, 2026	20.00	21.05	19.06	20.63	20.63	2.84%	333
Jul 1, 2026	20.00	20.06	20.00	20.06	20.06	-4.25%	82
Jun 25, 2026	21.85	21.85	20.95	20.95	20.95	0.48%	2
Jun 24, 2026	19.86	20.85	19.86	20.85	20.85	-	33
Jun 23, 2026	21.90	21.90	20.85	20.85	20.85	-4.79%	321
Jun 19, 2026	21.90	21.90	21.90	21.90	21.90	-	600
Jun 18, 2026	21.00	21.90	21.00	21.90	21.90	-	787
Jun 17, 2026	21.90	21.90	21.90	21.90	21.90	4.24%	101
Jun 15, 2026	21.05	21.05	21.00	21.01	21.01	-0.19%	2,326
Jun 11, 2026	21.05	21.05	21.05	21.05	21.05	0.24%	1
Jun 10, 2026	21.00	21.00	21.00	21.00	21.00	-1.87%	100
Jun 9, 2026	21.87	21.87	21.40	21.40	21.40	2.74%	506
Jun 8, 2026	20.50	21.00	20.50	20.83	20.83	-0.33%	1,602
Jun 5, 2026	22.00	22.00	20.90	20.90	20.90	-5.00%	102
Jun 1, 2026	22.00	22.00	22.00	22.00	22.00	0.82%	14
May 29, 2026	21.82	21.82	20.83	21.82	21.82	-0.46%	380
May 27, 2026	22.07	22.07	21.92	21.92	21.92	-4.98%	201
May 26, 2026	22.61	23.07	22.61	23.07	23.07	-	200
May 25, 2026	23.26	23.37	23.07	23.07	23.07	-4.98%	1,214
May 22, 2026	24.28	24.28	24.28	24.28	24.28	-	91
May 21, 2026	24.28	24.28	24.28	24.28	24.28	3.32%	1
May 19, 2026	23.50	23.50	23.50	23.50	23.50	2.17%	1
May 14, 2026	23.20	23.20	23.00	23.00	23.00	-	184
May 12, 2026	23.10	25.37	21.60	23.00	23.00	-0.30%	1,885
May 11, 2026	22.70	24.54	22.70	23.07	23.07	3.41%	2,000
May 8, 2026	25.89	25.89	22.10	22.31	22.31	-5.47%	124
May 7, 2026	23.10	23.60	23.10	23.60	23.60	2.08%	130
May 6, 2026	22.30	23.12	22.30	23.12	23.12	9.99%	1,921
May 4, 2026	23.49	23.49	20.48	21.02	21.02	-6.54%	801
Apr 30, 2026	22.50	22.50	22.00	22.49	22.49	-6.25%	551
Apr 29, 2026	23.99	23.99	23.99	23.99	23.99	9.00%	1
Apr 28, 2026	24.89	24.89	22.01	22.01	22.01	-4.01%	1,093
Apr 27, 2026	22.19	23.61	22.10	22.93	22.93	-2.88%	264
Apr 24, 2026	24.00	24.62	22.61	23.61	23.61	-5.90%	18