Skip to main content
logo
Inani Securities Limited (BOM:531672)
India flag India · Delayed Price · Currency is INR
22.00
+0.18 (0.82%)
At close: Jun 1, 2026

Inani Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202622.0022.0022.0022.0022.000.82%14
May 29, 202621.8221.8220.8321.8221.82-0.46%380
May 27, 202622.0722.0721.9221.9221.92-4.98%201
May 26, 202622.6123.0722.6123.0723.07-200
May 25, 202623.2623.3723.0723.0723.07-4.98%1,214
May 22, 202624.2824.2824.2824.2824.28-91
May 21, 202624.2824.2824.2824.2824.283.32%1
May 19, 202623.5023.5023.5023.5023.502.17%1
May 14, 202623.2023.2023.0023.0023.00-184
May 12, 202623.1025.3721.6023.0023.00-0.30%1,885
May 11, 202622.7024.5422.7023.0723.073.41%2,000
May 8, 202625.8925.8922.1022.3122.31-5.47%124
May 7, 202623.1023.6023.1023.6023.602.08%130
May 6, 202622.3023.1222.3023.1223.129.99%1,921
May 4, 202623.4923.4920.4821.0221.02-6.54%801
Apr 30, 202622.5022.5022.0022.4922.49-6.25%551
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