BSE · INANISEC · stock
Inani Securities Limited (INANISEC) stock price history
Every BSE trading session of Inani Securities Limited from Jul 3, 2002 to Nov 12, 2026: 6,043 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.
INANISEC adjusted close, 2002 to 2026
- ₹49.45
- All time high, 2023
- ₹33.86
- 52 week high, ₹18.46 low
- 6,043
- Daily sessions since 2002
Last updated Nov 12, 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 ₹33.70 on Nov 12, 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 +41.5% over the year to Nov 12, 2026 and +77.8% over five years.
- Over ten years INANISEC returned +421%, +17.9% a year compounded.
- INANISEC's deepest drawdown was -89.0% from Jan 3, 2008 to Mar 30, 2012.
- DataCedar holds 6,043 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 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.0% |
| 3 months | +36.1% |
| 6 months | +46.5% |
| Year to date | +30.6% |
| 1 year | +41.5% |
| 3 years | +26.2% |
| 5 years | +77.8% |
| 10 years | +420.9% |
| Since Jul 3, 2002 | +178.4% |
| Compound annual growth, 24.4 years | +4.3% |
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
- 58.1%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 2002
- 2.8×
- 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 Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹28.85 | ₹33.86 | ₹18.46 | ₹33.70 | +28.2% | 86.2K | 212 |
| 2025 | ₹29.78 | ₹35.43 | ₹20.55 | ₹26.29 | -11.7% | 147.7K | 247 |
| 2024 | ₹34.50 | ₹42.00 | ₹20.50 | ₹29.78 | -13.7% | 706.6K | 245 |
| 2023 | ₹21.50 | ₹51.90 | ₹16.85 | ₹34.50 | +60.5% | 1.1M | 245 |
| 2022 | ₹29.10 | ₹32.20 | ₹16.75 | ₹21.50 | -24.6% | 55.8K | 248 |
| 2021 | ₹22.60 | ₹28.90 | ₹13.55 | ₹28.50 | +26.1% | 132.6K | 248 |
| 2020 | ₹13.73 | ₹24.90 | ₹13.72 | ₹22.60 | +64.6% | 3K | 251 |
| 2019 | ₹11.70 | ₹14.09 | ₹10.11 | ₹13.73 | +22.6% | 21.6K | 242 |
| 2018 | ₹11.20 | ₹11.76 | ₹9.67 | ₹11.20 | 0.0% | 7.3K | 246 |
| 2017 | ₹8.64 | ₹12.58 | ₹8.64 | ₹11.20 | +36.1% | 17.1K | 248 |
| 2016 | ₹6.19 | ₹8.23 | ₹5.60 | ₹8.23 | +33.0% | 6.3K | 246 |
| 2015 | ₹6.32 | ₹6.63 | ₹5.15 | ₹6.19 | -2.1% | 4.8K | 246 |
| 2014 | ₹10.55 | ₹11.00 | ₹6.07 | ₹6.32 | -40.1% | 18.2K | 243 |
| 2013 | ₹13.44 | ₹14.00 | ₹5.32 | ₹10.55 | -21.5% | 9.4K | 248 |
| 2012 | ₹16.10 | ₹16.10 | ₹5.05 | ₹13.44 | -16.5% | 5.5K | 245 |
| 2011 | ₹14.00 | ₹21.00 | ₹13.28 | ₹16.10 | +15.0% | 39.9K | 246 |
| 2010 | ₹16.00 | ₹18.90 | ₹12.40 | ₹14.00 | -16.7% | 123.3K | 250 |
| 2009 | ₹20.70 | ₹22.70 | ₹12.64 | ₹16.80 | -18.8% | 28.7K | 243 |
| 2008 | ₹43.28 | ₹46.61 | ₹19.35 | ₹20.70 | -49.8% | 76.5K | 246 |
| 2007 | ₹12.77 | ₹41.23 | ₹9.72 | ₹41.23 | +222.8% | 241.3K | 248 |
| 2006 | ₹8.83 | ₹16.33 | ₹7.73 | ₹12.77 | +48.1% | 194.1K | 247 |
| 2005 | ₹3.77 | ₹17.16 | ₹3.06 | ₹8.63 | +83.6% | 325.6K | 250 |
| 2004 | ₹4.23 | ₹4.77 | ₹2.15 | ₹4.70 | +11.0% | 74.1K | 262 |
| 2003 | ₹6.01 | ₹11.92 | ₹2.57 | ₹4.23 | -15.4% | 33.8K | 261 |
| 2002 | ₹12.11 | ₹12.11 | ₹3.53 | ₹5.00 | n/a | 2.5K | 130 |
INANISEC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹33.70 | 0.0% |
| October 2026 | ₹33.70 | +15.4% |
| 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% |
About the INANISEC data
Daily bars. 6,043 sessions from Jul 3, 2002 to Nov 12, 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 Oct 19, 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/bse%3AINANISEC/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
