Price Data Selection & Download
Inani Securities Share Price All Time Records & Statistics (Jan 2008 - May 2026)
1838 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore INANISEC fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹51.90
February 16, 2023
BSE Exchange
Share Price All Time Low
₹5.05
March 27, 2012
BSE Exchange
Highest Volume Trading Day
48,005
February 13, 2023 • ₹44.90
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
INANISEC daily open, high, low, close and volume (OHLCV) on BSE — 85 records.
Total Records
85
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹22.07 | ₹22.07 | ₹21.92 | ₹21.92 | 201 |
| 2026-05-26 | ₹22.61 | ₹23.07 | ₹22.61 | ₹23.07 | 200 |
| 2026-05-25 | ₹23.26 | ₹23.37 | ₹23.07 | ₹23.07 | 1,214 |
| 2026-05-22 | ₹24.28 | ₹24.28 | ₹24.28 | ₹24.28 | 91 |
| 2026-05-21 | ₹24.28 | ₹24.28 | ₹24.28 | ₹24.28 | 1 |
| 2026-05-19 | ₹23.50 | ₹23.50 | ₹23.50 | ₹23.50 | 1 |
| 2026-05-14 | ₹23.20 | ₹23.20 | ₹23.00 | ₹23.00 | 184 |
| 2026-05-12 | ₹23.10 | ₹25.37 | ₹21.60 | ₹23.00 | 1,885 |
| 2026-05-11 | ₹22.70 | ₹24.54 | ₹22.70 | ₹23.07 | 2,000 |
| 2026-05-08 | ₹25.89 | ₹25.89 | ₹22.10 | ₹22.31 | 124 |
| 2026-05-07 | ₹23.10 | ₹23.60 | ₹23.10 | ₹23.60 | 130 |
| 2026-05-06 | ₹22.30 | ₹23.12 | ₹22.30 | ₹23.12 | 1,921 |
| 2026-05-04 | ₹23.49 | ₹23.49 | ₹20.48 | ₹21.02 | 801 |
| 2026-04-30 | ₹22.50 | ₹22.50 | ₹22.00 | ₹22.49 | 551 |
| 2026-04-29 | ₹23.99 | ₹23.99 | ₹23.99 | ₹23.99 | 1 |
| 2026-04-28 | ₹24.89 | ₹24.89 | ₹22.01 | ₹22.01 | 1,093 |
| 2026-04-27 | ₹22.19 | ₹23.61 | ₹22.10 | ₹22.93 | 264 |
| 2026-04-24 | ₹24.00 | ₹24.62 | ₹22.61 | ₹23.61 | 18 |
| 2026-04-22 | ₹26.15 | ₹26.15 | ₹24.98 | ₹25.09 | 206 |
| 2026-04-21 | ₹24.34 | ₹24.34 | ₹24.34 | ₹24.34 | 1 |
| 2026-04-17 | ₹24.47 | ₹24.47 | ₹24.34 | ₹24.34 | 510 |
| 2026-04-16 | ₹22.81 | ₹22.81 | ₹22.78 | ₹22.78 | 4 |
| 2026-04-15 | ₹24.50 | ₹24.50 | ₹20.75 | ₹20.77 | 160 |
| 2026-04-13 | ₹23.00 | ₹23.00 | ₹23.00 | ₹23.00 | 460 |
| 2026-04-10 | ₹22.50 | ₹23.85 | ₹22.50 | ₹23.36 | 162 |
| 2026-04-09 | ₹22.00 | ₹22.82 | ₹21.15 | ₹22.50 | 336 |
| 2026-04-08 | ₹22.50 | ₹23.44 | ₹21.56 | ₹23.44 | 338 |
| 2026-04-06 | ₹24.35 | ₹24.35 | ₹21.50 | ₹23.87 | 14 |
| 2026-04-01 | ₹23.05 | ₹23.05 | ₹22.86 | ₹22.86 | 13 |
| 2026-03-30 | ₹22.98 | ₹22.98 | ₹19.50 | ₹22.55 | 58 |
| 2026-03-27 | ₹21.63 | ₹21.63 | ₹21.63 | ₹21.63 | 130 |
| 2026-03-25 | ₹23.96 | ₹23.96 | ₹21.20 | ₹21.21 | 461 |
| 2026-03-24 | ₹23.99 | ₹23.99 | ₹23.49 | ₹23.49 | 56 |
| 2026-03-23 | ₹22.46 | ₹22.46 | ₹20.78 | ₹22.34 | 133 |
| 2026-03-20 | ₹21.40 | ₹22.70 | ₹20.53 | ₹20.78 | 683 |
| 2026-03-19 | ₹23.70 | ₹23.70 | ₹22.80 | ₹22.81 | 4 |
| 2026-03-18 | ₹23.85 | ₹23.85 | ₹22.70 | ₹22.81 | 40 |
| 2026-03-17 | ₹22.90 | ₹22.91 | ₹22.90 | ₹22.91 | 2 |
| 2026-03-16 | ₹21.91 | ₹21.92 | ₹21.86 | ₹21.91 | 40 |
| 2026-03-13 | ₹20.60 | ₹20.60 | ₹19.82 | ₹19.95 | 650 |
| 2026-03-12 | ₹23.98 | ₹23.98 | ₹20.46 | ₹22.00 | 3,239 |
| 2026-03-10 | ₹22.89 | ₹22.89 | ₹22.62 | ₹22.62 | 200 |
| 2026-03-09 | ₹21.50 | ₹22.98 | ₹20.83 | ₹22.89 | 1,112 |
| 2026-03-06 | ₹23.09 | ₹23.14 | ₹23.09 | ₹23.14 | 200 |
| 2026-03-05 | ₹21.19 | ₹23.14 | ₹21.19 | ₹23.14 | 75 |
| 2026-03-04 | ₹21.10 | ₹22.72 | ₹21.10 | ₹21.35 | 303 |
| 2026-03-02 | ₹21.20 | ₹23.63 | ₹20.25 | ₹23.44 | 360 |
| 2026-02-27 | ₹22.40 | ₹22.50 | ₹21.50 | ₹22.50 | 387 |
| 2026-02-26 | ₹22.05 | ₹23.78 | ₹21.40 | ₹23.78 | 202 |
| 2026-02-25 | ₹20.90 | ₹22.43 | ₹20.90 | ₹22.05 | 512 |
| 2026-02-24 | ₹21.82 | ₹21.88 | ₹20.02 | ₹20.42 | 757 |
| 2026-02-23 | ₹18.95 | ₹21.91 | ₹18.46 | ₹21.82 | 72 |
| 2026-02-20 | ₹21.65 | ₹21.70 | ₹19.95 | ₹19.95 | 207 |
| 2026-02-19 | ₹22.70 | ₹22.70 | ₹19.73 | ₹19.78 | 501 |
| 2026-02-18 | ₹22.37 | ₹22.37 | ₹21.92 | ₹21.92 | 21 |
| 2026-02-17 | ₹19.13 | ₹21.89 | ₹19.13 | ₹21.53 | 617 |
| 2026-02-16 | ₹22.99 | ₹22.99 | ₹20.51 | ₹20.60 | 599 |
| 2026-02-13 | ₹20.70 | ₹22.00 | ₹20.70 | ₹21.12 | 258 |
| 2026-02-12 | ₹22.93 | ₹23.99 | ₹20.67 | ₹20.68 | 327 |
| 2026-02-11 | ₹22.19 | ₹23.00 | ₹20.25 | ₹22.48 | 1,401 |
| 2026-02-10 | ₹22.37 | ₹22.37 | ₹22.00 | ₹22.19 | 16 |
| 2026-02-09 | ₹23.63 | ₹23.63 | ₹20.99 | ₹21.71 | 804 |
| 2026-02-06 | ₹22.00 | ₹23.90 | ₹21.33 | ₹21.94 | 851 |
| 2026-02-05 | ₹25.50 | ₹25.50 | ₹23.01 | ₹23.70 | 303 |
| 2026-02-04 | ₹24.10 | ₹25.63 | ₹23.37 | ₹25.56 | 2,094 |
| 2026-02-03 | ₹26.89 | ₹26.89 | ₹25.33 | ₹25.96 | 409 |
| 2026-02-02 | ₹23.50 | ₹24.93 | ₹22.86 | ₹24.74 | 616 |
| 2026-02-01 | ₹25.90 | ₹25.90 | ₹23.50 | ₹25.36 | 320 |
| 2026-01-30 | ₹23.99 | ₹24.49 | ₹23.99 | ₹24.00 | 246 |
| 2026-01-28 | ₹22.00 | ₹24.49 | ₹21.41 | ₹24.25 | 122 |
| 2026-01-27 | ₹24.00 | ₹24.00 | ₹23.77 | ₹23.77 | 26 |
| 2026-01-23 | ₹23.89 | ₹23.89 | ₹23.89 | ₹23.89 | 1 |
| 2026-01-22 | ₹22.00 | ₹23.00 | ₹21.50 | ₹23.00 | 112 |
| 2026-01-21 | ₹23.00 | ₹23.00 | ₹21.50 | ₹21.50 | 300 |
| 2026-01-16 | ₹26.65 | ₹26.65 | ₹22.50 | ₹23.04 | 92 |
| 2026-01-14 | ₹25.00 | ₹25.00 | ₹22.40 | ₹24.24 | 8 |
| 2026-01-13 | ₹24.90 | ₹24.90 | ₹24.15 | ₹24.15 | 7 |
| 2026-01-12 | ₹22.00 | ₹24.48 | ₹21.99 | ₹24.19 | 968 |
| 2026-01-09 | ₹25.78 | ₹25.78 | ₹21.87 | ₹23.77 | 404 |
| 2026-01-08 | ₹27.50 | ₹27.50 | ₹24.03 | ₹24.30 | 345 |
| 2026-01-07 | ₹27.00 | ₹27.00 | ₹26.68 | ₹26.68 | 2 |
| 2026-01-06 | ₹27.97 | ₹27.97 | ₹26.00 | ₹26.00 | 5 |
| 2026-01-05 | ₹23.05 | ₹26.90 | ₹23.05 | ₹26.70 | 65 |
| 2026-01-02 | ₹27.00 | ₹27.00 | ₹22.80 | ₹25.40 | 2,444 |
| 2026-01-01 | ₹28.85 | ₹28.85 | ₹23.90 | ₹24.63 | 3,086 |
Inani Securities Share Price Performance Analysis (Jan 2008 - May 2026)
INANISEC price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-11.00%
₹24.63 → ₹21.92
Year to Date
Price Volatility
6.41%
Low Volatility
Year to Date
Average Daily Volume
472
Year to Date Average
BSE Exchange
Inani Securities Share Price History – Frequently Asked Questions
Common questions about INANISEC historical data and records. For live price, key ratios and fundamentals, see INANISEC share price.
What is the all-time high share price of Inani Securities (INANISEC)?
The all-time high share price of Inani Securities was ₹51.9 recorded on February 16, 2023 on the BSE exchange.
What is the all-time low share price of Inani Securities (INANISEC)?
The all-time low share price of Inani Securities was ₹5.05 recorded on March 27, 2012 on the BSE exchange.
How can I download INANISEC historical share price data?
You can download Inani Securities 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 INANISEC shares?
The highest trading volume day for Inani Securities was 48,005 shares traded on February 13, 2023 on the BSE exchange, with share price at ₹44.9.