Price Data Selection & Download
Inani Marbles & Industries Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4335 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with INANI fair value to assess whether the stock is under or overvalued.
Share Price All Time High
₹630.35
November 30, 2012
BSE Exchange
Share Price All Time Low
₹5.23
April 15, 2020
BSE Exchange
Highest Volume Trading Day
672,859
March 24, 2022 • ₹21.90
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
INANI daily open, high, low, close and volume (OHLCV) on BSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹11.20 | ₹11.20 | ₹11.10 | ₹11.20 | 1,677 |
| 2026-05-19 | ₹11.50 | ₹11.50 | ₹11.20 | ₹11.22 | 2,107 |
| 2026-05-18 | ₹11.94 | ₹11.94 | ₹11.21 | ₹11.36 | 726 |
| 2026-05-15 | ₹11.37 | ₹12.20 | ₹11.20 | ₹11.47 | 1,635 |
| 2026-05-14 | ₹11.99 | ₹11.99 | ₹11.50 | ₹11.60 | 1,153 |
| 2026-05-13 | ₹11.89 | ₹11.89 | ₹11.23 | ₹11.56 | 2,060 |
| 2026-05-12 | ₹11.50 | ₹11.60 | ₹11.10 | ₹11.20 | 6,381 |
| 2026-05-11 | ₹11.90 | ₹11.90 | ₹11.52 | ₹11.52 | 5,465 |
| 2026-05-08 | ₹11.48 | ₹11.97 | ₹11.48 | ₹11.57 | 3,633 |
| 2026-05-07 | ₹11.29 | ₹11.60 | ₹11.29 | ₹11.48 | 1,753 |
| 2026-05-06 | ₹11.50 | ₹11.94 | ₹11.19 | ₹11.29 | 2,551 |
| 2026-05-05 | ₹11.75 | ₹11.75 | ₹11.50 | ₹11.50 | 1,110 |
| 2026-05-04 | ₹11.63 | ₹11.75 | ₹11.21 | ₹11.50 | 563 |
| 2026-04-30 | ₹12.19 | ₹12.19 | ₹11.06 | ₹11.68 | 9,961 |
| 2026-04-29 | ₹12.50 | ₹12.50 | ₹11.50 | ₹11.93 | 12,340 |
| 2026-04-28 | ₹12.02 | ₹12.40 | ₹11.81 | ₹11.85 | 7,720 |
| 2026-04-27 | ₹12.25 | ₹12.50 | ₹12.00 | ₹12.18 | 4,718 |
| 2026-04-24 | ₹12.00 | ₹12.25 | ₹11.64 | ₹11.82 | 10,583 |
| 2026-04-23 | ₹11.67 | ₹12.58 | ₹11.50 | ₹11.82 | 29,935 |
| 2026-04-22 | ₹12.19 | ₹12.19 | ₹11.57 | ₹11.67 | 3,014 |
| 2026-04-21 | ₹12.00 | ₹12.19 | ₹11.55 | ₹12.15 | 6,064 |
| 2026-04-20 | ₹11.00 | ₹12.47 | ₹10.51 | ₹11.91 | 29,852 |
| 2026-04-17 | ₹11.00 | ₹11.10 | ₹10.50 | ₹10.68 | 4,270 |
| 2026-04-16 | ₹11.25 | ₹11.25 | ₹10.50 | ₹10.71 | 10,813 |
| 2026-04-15 | ₹10.80 | ₹10.80 | ₹10.35 | ₹10.61 | 2,951 |
| 2026-04-13 | ₹12.48 | ₹12.48 | ₹10.11 | ₹10.25 | 5,396 |
| 2026-04-10 | ₹10.89 | ₹11.00 | ₹10.10 | ₹10.76 | 8,919 |
| 2026-04-09 | ₹10.44 | ₹10.75 | ₹9.30 | ₹10.04 | 21,004 |
| 2026-04-08 | ₹10.60 | ₹11.10 | ₹8.33 | ₹9.95 | 218,365 |
| 2026-04-07 | ₹10.49 | ₹10.49 | ₹10.00 | ₹10.39 | 2,706 |
| 2026-04-06 | ₹10.50 | ₹10.50 | ₹9.15 | ₹9.90 | 36,847 |
| 2026-04-02 | ₹9.36 | ₹10.28 | ₹9.30 | ₹9.90 | 6,009 |
| 2026-04-01 | ₹8.84 | ₹9.60 | ₹8.80 | ₹9.35 | 2,222 |
| 2026-03-30 | ₹9.00 | ₹9.48 | ₹8.80 | ₹8.84 | 2,927 |
| 2026-03-27 | ₹9.19 | ₹9.85 | ₹8.50 | ₹9.12 | 108,145 |
| 2026-03-25 | ₹8.94 | ₹9.19 | ₹8.76 | ₹9.19 | 55,265 |
| 2026-03-24 | ₹9.99 | ₹10.09 | ₹8.40 | ₹8.73 | 127,711 |
| 2026-03-23 | ₹9.50 | ₹9.70 | ₹9.30 | ₹9.31 | 21,461 |
| 2026-03-20 | ₹9.30 | ₹9.50 | ₹9.25 | ₹9.50 | 27,721 |
| 2026-03-19 | ₹9.50 | ₹9.71 | ₹9.12 | ₹9.18 | 21,298 |
| 2026-03-18 | ₹9.49 | ₹9.49 | ₹9.14 | ₹9.16 | 21,564 |
| 2026-03-17 | ₹9.98 | ₹9.98 | ₹8.94 | ₹9.56 | 70,575 |
| 2026-03-16 | ₹9.96 | ₹9.99 | ₹9.50 | ₹9.78 | 14,563 |
| 2026-03-13 | ₹9.36 | ₹9.97 | ₹9.36 | ₹9.70 | 415,812 |
| 2026-03-12 | ₹10.50 | ₹10.50 | ₹9.33 | ₹9.57 | 37,277 |
| 2026-03-11 | ₹10.14 | ₹10.29 | ₹10.00 | ₹10.09 | 32,966 |
| 2026-03-10 | ₹11.22 | ₹11.50 | ₹9.90 | ₹10.14 | 91,378 |
| 2026-03-09 | ₹12.05 | ₹12.05 | ₹10.79 | ₹11.00 | 49,384 |
| 2026-03-06 | ₹11.99 | ₹11.99 | ₹11.50 | ₹11.98 | 1,500 |
| 2026-03-05 | ₹11.99 | ₹11.99 | ₹11.99 | ₹11.99 | 87 |
| 2026-03-04 | ₹11.99 | ₹11.99 | ₹11.61 | ₹11.65 | 30,607 |
| 2026-03-02 | ₹12.10 | ₹12.10 | ₹11.50 | ₹11.60 | 5,162 |
| 2026-02-27 | ₹12.05 | ₹12.10 | ₹11.70 | ₹12.09 | 2,255 |
| 2026-02-26 | ₹12.45 | ₹12.45 | ₹11.50 | ₹11.99 | 29,760 |
| 2026-02-25 | ₹12.25 | ₹12.25 | ₹11.85 | ₹12.21 | 3,414 |
| 2026-02-24 | ₹11.60 | ₹12.50 | ₹11.14 | ₹12.21 | 12,133 |
| 2026-02-23 | ₹11.38 | ₹11.58 | ₹10.75 | ₹11.56 | 38,445 |
| 2026-02-20 | ₹11.60 | ₹11.95 | ₹10.25 | ₹10.53 | 145,183 |
| 2026-02-19 | ₹12.25 | ₹12.49 | ₹11.25 | ₹11.38 | 25,967 |
| 2026-02-18 | ₹12.75 | ₹12.75 | ₹11.50 | ₹12.08 | 34,290 |
| 2026-02-17 | ₹11.99 | ₹12.00 | ₹11.50 | ₹11.95 | 7,593 |
| 2026-02-16 | ₹12.80 | ₹13.60 | ₹11.50 | ₹11.56 | 110,958 |
| 2026-02-13 | ₹14.90 | ₹14.90 | ₹12.66 | ₹13.05 | 106,049 |
| 2026-02-12 | ₹15.25 | ₹15.75 | ₹14.36 | ₹14.52 | 24,626 |
| 2026-02-11 | ₹16.10 | ₹16.50 | ₹15.05 | ₹15.68 | 36,032 |
| 2026-02-10 | ₹17.80 | ₹17.80 | ₹15.60 | ₹16.75 | 15,791 |
| 2026-02-09 | ₹17.80 | ₹17.80 | ₹17.80 | ₹17.80 | 15 |
| 2026-02-06 | ₹17.10 | ₹17.20 | ₹17.00 | ₹17.10 | 1,300 |
| 2026-02-05 | ₹18.00 | ₹18.00 | ₹17.40 | ₹17.49 | 1,606 |
| 2026-02-04 | ₹18.40 | ₹18.50 | ₹17.50 | ₹18.00 | 2,080 |
| 2026-02-03 | ₹17.80 | ₹20.88 | ₹17.70 | ₹18.32 | 3,501 |
| 2026-02-02 | ₹17.05 | ₹17.70 | ₹16.80 | ₹17.70 | 2,000 |
| 2026-02-01 | ₹16.90 | ₹17.90 | ₹16.75 | ₹16.80 | 1,031 |
| 2026-01-30 | ₹16.50 | ₹18.40 | ₹16.50 | ₹16.82 | 5,457 |
| 2026-01-29 | ₹18.77 | ₹18.77 | ₹17.90 | ₹18.40 | 142 |
| 2026-01-28 | ₹17.90 | ₹18.40 | ₹17.90 | ₹18.40 | 262 |
| 2026-01-27 | ₹16.10 | ₹18.40 | ₹16.10 | ₹17.90 | 655 |
| 2026-01-23 | ₹18.40 | ₹18.40 | ₹18.35 | ₹18.35 | 476 |
| 2026-01-22 | ₹18.00 | ₹18.00 | ₹17.90 | ₹17.99 | 1,205 |
| 2026-01-21 | ₹18.00 | ₹18.00 | ₹17.01 | ₹17.97 | 501 |
| 2026-01-20 | ₹18.40 | ₹18.40 | ₹18.05 | ₹18.30 | 321 |
| 2026-01-19 | ₹18.99 | ₹18.99 | ₹18.40 | ₹18.40 | 220 |
| 2026-01-16 | ₹18.85 | ₹18.85 | ₹18.30 | ₹18.30 | 1,337 |
| 2026-01-14 | ₹18.01 | ₹19.40 | ₹18.01 | ₹18.85 | 243 |
| 2026-01-13 | ₹18.52 | ₹18.90 | ₹18.01 | ₹18.50 | 90 |
| 2026-01-12 | ₹18.90 | ₹19.00 | ₹18.01 | ₹18.90 | 1,230 |
| 2026-01-09 | ₹18.90 | ₹18.90 | ₹18.90 | ₹18.90 | 1,000 |
| 2026-01-08 | ₹19.90 | ₹19.90 | ₹18.30 | ₹19.23 | 4,040 |
| 2026-01-07 | ₹19.40 | ₹19.95 | ₹18.40 | ₹19.90 | 11,662 |
| 2026-01-06 | ₹18.90 | ₹19.40 | ₹18.20 | ₹19.20 | 11,480 |
| 2026-01-05 | ₹18.90 | ₹21.00 | ₹18.17 | ₹18.25 | 4,010 |
| 2026-01-02 | ₹19.00 | ₹19.00 | ₹18.01 | ₹18.17 | 2,376 |
| 2026-01-01 | ₹18.65 | ₹19.00 | ₹18.65 | ₹19.00 | 894 |
Inani Marbles & Industries Share Price Performance Analysis (Jan 2008 - May 2026)
INANI price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-41.05%
₹19.00 → ₹11.20
Year to Date
Price Volatility
26.26%
Medium Volatility
Year to Date
Average Daily Volume
24,210
Year to Date Average
BSE Exchange
Inani Marbles & Industries Share Price History – Frequently Asked Questions
Common questions about INANI historical data and records. For live price, key ratios and fundamentals, see Inani Marbles & Industries screener.
What is the all-time high share price of Inani Marbles & Industries (INANI)?
The all-time high share price of Inani Marbles & Industries was ₹630.35 recorded on November 30, 2012 on the BSE exchange.
What is the all-time low share price of Inani Marbles & Industries (INANI)?
The all-time low share price of Inani Marbles & Industries was ₹5.23 recorded on April 15, 2020 on the BSE exchange.
How can I download INANI historical share price data?
You can download Inani Marbles & Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for INANI shares?
The highest trading volume day for Inani Marbles & Industries was 672,859 shares traded on March 24, 2022 on the BSE exchange, with share price at ₹21.9.