BSE · INANISEC · stock

Inani Securities Limited (INANISEC) stock price history

Every BSE trading session of Inani Securities Limited from Jul 3, 2002 to Sep 28, 2026: 6,018 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get INANISEC data, free keyYear by year table

INANISEC adjusted close, 2002 to 2026

INANISECInani Securities Limited
₹29.20+7.0% over one year
20052010201520202025
₹49.45
All time high, 2023
₹33.86
52 week high, ₹18.46 low
6,018
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

INANISEC key facts

  • Inani Securities Limited (INANISEC) closed at ₹29.20 on Sep 28, 2026 on BSE.
  • INANISEC's all time high close is ₹49.45, set on Feb 15, 2023; its all time low close is ₹2.30 on Mar 23, 2004.
  • INANISEC's 52 week range is ₹18.46 to ₹33.86.
  • INANISEC returned +7.0% over the year to Sep 28, 2026 and +41.1% over five years.
  • Over ten years INANISEC returned +397%, +17.4% a year compounded.
  • INANISEC's deepest drawdown was -89.0% from Jan 3, 2008 to Mar 30, 2012.
  • DataCedar holds 6,018 daily sessions of INANISEC history from Jul 3, 2002 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

INANISEC price chart, 2002 to 2026

INANISEC adjusted close, Jul 3, 2002 to Sep 28, 2026₹2.39₹6.12₹15.65₹40.0120052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

INANISEC returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-11.5%
3 months+39.4%
6 months+35.0%
Year to date+13.2%
1 year+7.0%
3 years+57.2%
5 years+41.1%
10 years+396.6%
Since Jul 3, 2002+141.2%
Compound annual growth, 24.2 years+3.7%

INANISEC records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₹49.45 on Feb 15, 2023
All time low close
₹2.30 on Mar 23, 2004
52 week high
₹33.86 on Aug 24, 2026
52 week low
₹18.46 on Feb 23, 2026
Deepest drawdown
-89.0% from Jan 3, 2008 to Mar 30, 2012, recovered Feb 14, 2023
Best single session
+20.0% on Nov 28, 2003
Worst single session
-20.0% on Aug 11, 2003
Volatility, 1 year annualised
61.4%
Sessions closing higher, 1 year
36%
Growth of 1 since 2002
2.4×
Best calendar year
2007, +223%
Worst calendar year
2008, -50%

INANISEC price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jul 3, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₹28.85₹33.86₹18.46₹29.20+11.1%78.5K185
2025₹29.78₹35.43₹20.55₹26.29-11.7%147.9K248
2024₹34.50₹42.00₹20.50₹29.78-13.7%706.6K245
2023₹21.50₹51.90₹16.85₹34.50+60.5%1.1M245
2022₹29.10₹32.20₹16.75₹21.50-24.6%55.8K248
2021₹22.60₹28.90₹13.55₹28.50+26.1%132.6K248
2020₹13.73₹24.90₹13.72₹22.60+64.6%3K251
2019₹11.70₹14.09₹10.11₹13.73+22.6%21.6K242
2018₹11.20₹11.76₹9.67₹11.200.0%7.3K246
2017₹8.64₹12.58₹8.64₹11.20+36.1%17.1K248
2016₹6.19₹8.23₹5.60₹8.23+33.0%6.3K246
2015₹6.32₹6.63₹5.15₹6.19-2.1%4.8K246
2014₹10.55₹11.00₹6.07₹6.32-40.1%18.2K244
2013₹13.44₹14.00₹5.32₹10.55-21.5%9.4K248
2012₹16.10₹16.10₹5.05₹13.44-16.5%5.5K245
2011₹14.00₹21.00₹13.28₹16.10+15.0%39.9K246
2010₹16.00₹18.90₹12.40₹14.00-16.7%123.3K250
2009₹20.70₹22.70₹12.64₹16.80-18.8%28.7K243
2008₹43.28₹46.61₹19.35₹20.70-49.8%76.5K246
2007₹12.77₹41.23₹9.72₹41.23+222.8%241.3K248
2006₹8.83₹16.33₹7.73₹12.77+48.1%194.1K247
2005₹3.77₹17.16₹3.06₹8.63+83.6%325.6K250
2004₹4.23₹4.77₹2.15₹4.70+11.0%74.1K262
2003₹6.01₹11.92₹2.57₹4.23-15.4%33.8K261
2002₹12.11₹12.11₹3.53₹5.00n/a2.5K130

INANISEC monthly closes, last 12 months

MonthMonth end closeChange
September 2026₹29.20-6.9%
August 2026₹31.35+49.9%
July 2026₹20.92-0.1%
June 2026₹20.95-4.0%
May 2026₹21.82-3.0%
April 2026₹22.49-0.3%
March 2026₹22.55+0.2%
February 2026₹22.50-6.3%
January 2026₹24.00-8.7%
December 2025₹26.29+9.2%
November 2025₹24.08-3.7%
October 2025₹25.00-3.8%

About the INANISEC data

Daily bars. 6,018 sessions from Jul 3, 2002 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 3, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/INANISEC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BSE

  • IMPAL India Motor Parts & Accessories Limited
  • IMPEXFERRO Impex Ferro Tech Limited
  • INA Insolation Energy Limited
  • INANI Inani Marbles and Industries Limited
  • INCAP Incap Limited
  • INCON Incon Engineers Limited
  • INCREDIBLE Incredible Industries Limited
  • INDAG Indag Rubber Limited

Common questions

INANISEC share price history

Start with any symbol.

Start free