BSE · INLANPR · stock
Inland Printers Limited (INLANPR) stock price history
Every BSE trading session of Inland Printers Limited from Jul 18, 1995 to Sep 28, 2026: 7,835 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
INLANPR adjusted close, 1995 to 2026
- ₹149.80
- All time high, 2024
- ₹114.55
- 52 week high, ₹22.01 low
- 7,835
- Daily sessions since 1995
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
INLANPR key facts
- Inland Printers Limited (INLANPR) closed at ₹71.30 on Sep 28, 2026 on BSE.
- INLANPR's all time high close is ₹149.80, set on Sep 5, 2024; its all time low close is ₹1.25 on Feb 23, 2001.
- INLANPR's 52 week range is ₹22.01 to ₹114.55.
- INLANPR returned -36.7% over the year to Sep 28, 2026 and +110.9% over five years.
- Over ten years INLANPR returned +52%, +4.3% a year compounded.
- INLANPR's deepest drawdown was -98.0% from Jun 11, 1999 to Feb 23, 2001.
- DataCedar holds 7,835 daily sessions of INLANPR history from Jul 18, 1995 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
INLANPR price chart, 1995 to 2026
INLANPR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.1% |
| 3 months | +47.0% |
| 6 months | +45.6% |
| Year to date | +63.4% |
| 1 year | -36.7% |
| 3 years | +74.7% |
| 5 years | +110.9% |
| 10 years | +52.4% |
| Since Jul 18, 1995 | +40.9% |
| Compound annual growth, 31.2 years | +1.1% |
INLANPR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹149.80 on Sep 5, 2024
- All time low close
- ₹1.25 on Feb 23, 2001
- 52 week high
- ₹114.55 on Sep 29, 2025
- 52 week low
- ₹22.01 on Dec 9, 2025
- Deepest drawdown
- -98.0% from Jun 11, 1999 to Feb 23, 2001, recovered Apr 24, 2024
- Best single session
- +426.1% on Dec 5, 2013
- Worst single session
- -29.8% on Dec 6, 2021
- Volatility, 1 year annualised
- 52.6%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2013, +748%
- Worst calendar year
- 2000, -95%
INLANPR 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. 1995 starts on Jul 18, 1995; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹48.11 | ₹91.19 | ₹39.53 | ₹71.30 | +55.6% | 213.9K | 186 |
| 2025 | ₹92.95 | ₹131.25 | ₹22.01 | ₹45.82 | -50.7% | 340.7K | 248 |
| 2024 | ₹21.34 | ₹149.80 | ₹19.23 | ₹92.95 | +335.6% | 149.8K | 245 |
| 2023 | ₹15.35 | ₹46.62 | ₹15.35 | ₹21.34 | +32.5% | 274.5K | 245 |
| 2022 | ₹28.90 | ₹33.35 | ₹15.20 | ₹16.10 | -41.6% | 58.1K | 248 |
| 2021 | ₹31.65 | ₹37.38 | ₹16.35 | ₹27.55 | -13.0% | 214.7K | 248 |
| 2020 | ₹34.25 | ₹35.00 | ₹30.20 | ₹31.65 | -7.6% | 500 | 251 |
| 2019 | ₹40.00 | ₹40.00 | ₹34.25 | ₹34.25 | -14.4% | 620 | 242 |
| 2018 | ₹56.25 | ₹56.25 | ₹34.30 | ₹40.00 | -28.9% | 2K | 246 |
| 2017 | ₹53.70 | ₹56.25 | ₹51.40 | ₹56.25 | +4.7% | 220 | 248 |
| 2016 | ₹34.30 | ₹53.70 | ₹27.95 | ₹53.70 | +56.6% | 10.3K | 246 |
| 2015 | ₹39.50 | ₹51.50 | ₹34.30 | ₹34.30 | -13.2% | 11.7K | 246 |
| 2014 | ₹19.50 | ₹41.20 | ₹19.25 | ₹39.50 | +102.6% | 424K | 244 |
| 2013 | ₹2.30 | ₹19.50 | ₹2.30 | ₹19.50 | +747.8% | 7.1K | 248 |
| 2012 | ₹2.30 | ₹2.30 | ₹2.30 | ₹2.30 | 0.0% | 0 | 245 |
| 2011 | ₹2.30 | ₹2.30 | ₹2.30 | ₹2.30 | 0.0% | 0 | 246 |
| 2010 | ₹2.30 | ₹2.30 | ₹2.30 | ₹2.30 | 0.0% | 0 | 250 |
| 2009 | ₹2.30 | ₹2.30 | ₹2.30 | ₹2.30 | 0.0% | 0 | 243 |
| 2008 | ₹2.30 | ₹2.30 | ₹2.30 | ₹2.30 | 0.0% | 0 | 246 |
| 2007 | ₹2.30 | ₹2.30 | ₹2.30 | ₹2.30 | 0.0% | 0 | 248 |
| 2006 | ₹2.30 | ₹2.30 | ₹2.30 | ₹2.30 | 0.0% | 0 | 247 |
| 2005 | ₹2.30 | ₹2.30 | ₹2.30 | ₹2.30 | 0.0% | 0 | 250 |
| 2004 | ₹2.30 | ₹2.30 | ₹2.30 | ₹2.30 | 0.0% | 0 | 262 |
| 2003 | ₹2.30 | ₹2.30 | ₹2.30 | ₹2.30 | 0.0% | 0 | 261 |
| 2002 | ₹2.30 | ₹2.30 | ₹2.30 | ₹2.30 | 0.0% | 0 | 261 |
| 2001 | ₹2.25 | ₹2.30 | ₹1.25 | ₹2.30 | +2.2% | 48.4K | 261 |
| 2000 | ₹48.40 | ₹48.40 | ₹2.25 | ₹2.25 | -95.4% | 102.7K | 260 |
| 1999 | ₹62.00 | ₹62.00 | ₹48.40 | ₹48.40 | -21.9% | 0 | 261 |
| 1998 | ₹62.00 | ₹62.00 | ₹62.00 | ₹62.00 | 0.0% | 0 | 261 |
| 1997 | ₹60.00 | ₹62.00 | ₹60.00 | ₹62.00 | +3.3% | 0 | 261 |
| 1996 | ₹49.00 | ₹60.00 | ₹42.50 | ₹60.00 | +22.4% | 0 | 262 |
| 1995 | ₹50.60 | ₹54.53 | ₹42.75 | ₹49.00 | n/a | 0 | 119 |
INLANPR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹71.30 | -7.4% |
| August 2026 | ₹77.00 | +5.8% |
| July 2026 | ₹72.77 | +50.0% |
| June 2026 | ₹48.50 | +4.3% |
| May 2026 | ₹46.52 | -14.6% |
| April 2026 | ₹54.49 | +11.7% |
| March 2026 | ₹48.79 | +17.3% |
| February 2026 | ₹41.61 | -8.5% |
| January 2026 | ₹45.46 | -0.8% |
| December 2025 | ₹45.82 | +66.5% |
| November 2025 | ₹27.52 | -50.7% |
| October 2025 | ₹55.85 | -50.3% |
About the INLANPR data
Daily bars. 7,835 sessions from Jul 18, 1995 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 18, 2026 forward, most recent session Sep 29, 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 18, 1995, 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/INLANPR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
INLANPR share price history
