Inani Securities share price history

BSE: 531672FinanceSmall Cap

Inani Securities Ltd. · Face value ₹10 · Listed May 1996

₹33.70₹0.00 (0.00%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹33.70.

26 Oct: open ₹33.70, high ₹33.70, low ₹33.70

52-week range of traded prices to 26 Oct 2026

₹18.46Low, 23 Feb 2026₹33.86High, 24 Aug 2026

Under BSE's graded surveillance, stage IV, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹15 Cr4,636th largest listed
P/E: 128.42
P/B: 0.78
Dividend yield: Nonein the last 12 months
ROE: 0.6%
ROCE: −1.6%
Debt to equity: 0.04
Volume, BSE: 308

Inani Securities share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on BSE

Inani Securities' share price is on record from 4 Jan 2007, when it closed at ₹14.15, to 26 Oct 2026. Its highest close was ₹49.45 on 15 Feb 2023 and its lowest ₹5.05 on 30 Mar 2012.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	33.70	+28.2%	33.70	19.50	28.85	33.86	18.46	81,427
2025	26.29	−11.7%	33.75	20.56	29.78	35.43	20.55	1,49,046
2024	29.78	−13.7%	40.88	20.62	34.50	42.00	20.50	7,09,411
2023	34.50	+60.5%	49.45	17.40	21.50	51.90	16.85	11,33,343
2022	21.50	−24.6%	30.90	17.60	29.10	32.20	16.75	55,878
2021	28.50	+26.1%	28.50	14.25	23.05	28.90	13.55	1,32,911
2020	22.60	+64.6%	23.75	13.69	14.41	24.90	13.69	3,164
2019	13.73	+22.6%	14.09	10.11	11.70	14.09	10.11	21,825
2018	11.20	0.0%	11.76	10.17	11.76	11.76	9.67	7,466
2017	11.20	+36.1%	12.37	8.64	8.64	12.58	8.64	17,197
2016	8.23	+33.0%	8.23	5.60	5.89	8.23	5.60	6,288
2015	6.19	−2.1%	6.63	5.15	6.63	6.63	5.15	4,915
2014	6.32	−40.1%	11.00	6.08	11.00	11.00	6.07	17,573
2013	10.55	−21.5%	14.00	5.32	14.00	14.00	5.32	9,463
2012	13.44	−16.5%	15.30	5.05	15.30	15.30	5.05	5,540
2011	16.10	+15.0%	20.00	13.28	14.00	21.00	13.28	40,106
2010	14.00	−16.7%	18.90	12.45	16.00	18.90	12.40	78,481
2009	16.80	−18.8%	22.70	12.75	19.70	22.70	12.64	18,725
2008	20.70	−52.1%	48.00	19.90	45.40	48.90	19.35	37,112
2007	43.25	–	43.25	12.05	13.90	43.25	10.20	1,13,494

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2016 is from its first session, 8 Mar 2016. 2015 is from its first session, 16 Jan 2015. 2014 is from its first session, 4 Apr 2014. 2009 is from its first session, 22 Apr 2009. The close is the year's last trade for 2014 (2 Dec 2014), 2013 (23 Oct 2013), 2012 (18 Dec 2012), 2011 (8 Dec 2011) and 2008 (15 Dec 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	33.70	+15.4%	29.00	33.70	29.00	2,641
Sep 2026	29.20	−6.9%	29.79	31.10	28.49	1,835
Aug 2026	31.35	+49.9%	21.96	33.86	20.40	27,180
Jul 2026	20.92	−0.1%	20.00	21.66	19.06	2,759
Jun 2026	20.95	−4.0%	22.00	22.00	19.86	6,495
May 2026	21.82	−3.0%	23.49	25.89	20.48	9,133
Apr 2026	22.49	−0.3%	23.05	26.15	20.75	4,131
Mar 2026	22.55	+0.2%	21.20	23.99	19.50	7,746
Feb 2026	22.50	−6.3%	25.90	26.89	18.46	11,274
Jan 2026	24.00	−8.7%	28.85	28.85	21.41	8,233
Dec 2025	26.29	+9.2%	23.00	27.79	20.55	12,340
Nov 2025	24.08	−3.7%	25.00	25.49	22.60	4,878
Oct 2025	25.00	−3.8%	25.97	28.32	23.22	4,767
Sep 2025	26.00	−7.1%	28.50	31.80	24.27	11,850
Aug 2025	27.99	+3.3%	28.40	34.00	25.63	19,014
Jul 2025	27.09	−2.4%	27.76	30.40	25.81	8,424
Jun 2025	27.76	−5.4%	27.90	35.43	26.58	28,876
May 2025	29.35	+6.5%	27.56	33.30	26.25	3,726
Apr 2025	27.56	+19.8%	24.15	30.74	23.42	5,674
Mar 2025	23.00	−16.1%	29.40	29.40	22.60	18,732
Feb 2025	27.40	−8.1%	28.61	33.62	27.40	12,228
Jan 2025	29.81	+0.1%	29.78	32.55	27.61	18,537
Dec 2024	29.78	+6.2%	27.49	29.78	26.95	13,092
Nov 2024	28.05	+12.2%	25.00	32.39	24.52	13,041
Oct 2024	25.00	−9.3%	28.75	30.35	24.98	22,359
Sep 2024	27.57	+19.9%	23.41	27.57	22.00	51,935
Aug 2024	23.00	+8.3%	21.20	24.89	20.50	32,224
Jul 2024	21.23	−41.4%	37.70	37.70	21.05	1,45,584
Jun 2024	36.24	−6.8%	38.90	41.60	34.00	53,434
May 2024	38.90	+3.6%	36.00	42.00	34.61	92,357
Apr 2024	37.56	+21.2%	32.44	38.50	27.32	1,34,233
Mar 2024	31.00	+7.1%	29.93	32.00	26.52	61,313
Feb 2024	28.94	−13.2%	33.17	33.80	25.46	44,326
Jan 2024	33.35	−3.3%	34.50	34.80	29.45	45,513
Dec 2023	34.50	−6.5%	38.65	39.90	32.17	1,20,762
Nov 2023	36.88	+74.2%	22.22	38.25	21.13	2,84,099
Oct 2023	21.17	+9.3%	19.99	21.17	18.01	1,12,614
Sep 2023	19.36	+1.1%	19.98	20.49	18.00	18,321
Aug 2023	19.15	+1.8%	19.69	20.67	16.85	31,181
Jul 2023	18.81	−0.4%	19.79	21.87	17.00	67,805
Jun 2023	18.88	−8.2%	21.38	21.89	17.56	31,065
May 2023	20.57	+5.4%	19.58	22.35	18.15	34,978
Apr 2023	19.51	−23.4%	24.22	26.47	19.49	41,353
Mar 2023	25.46	−26.3%	32.83	37.95	24.09	67,137
Feb 2023	34.55	+18.7%	30.55	51.90	30.55	2,97,086
Jan 2023	29.10	+35.3%	21.50	29.10	20.45	26,942
Dec 2022	21.50	−7.1%	23.15	23.15	20.85	1,804
Nov 2022	23.15	+12.4%	21.60	24.90	20.40	2,163
Oct 2022	20.60	−7.8%	22.35	23.45	19.05	1,217
Sep 2022	22.35	+1.4%	22.05	25.50	20.35	1,696
Aug 2022	22.05	+10.3%	20.00	24.35	19.00	2,304
Jul 2022	20.00	−13.0%	23.35	23.35	19.00	897
Jun 2022	23.00	+3.4%	23.30	23.40	21.00	533
May 2022	22.25	−4.1%	23.20	24.85	21.55	4,271
Apr 2022	23.20	+5.5%	22.00	24.65	19.90	13,037
Mar 2022	22.00	+18.9%	17.60	24.15	16.75	1,801
Feb 2022	18.50	−33.2%	26.35	26.35	17.60	10,075
Jan 2022	27.70	−2.8%	29.10	32.20	24.45	16,080
Dec 2021	28.50	+54.9%	18.40	28.90	16.25	59,232
Nov 2021	18.40	+6.7%	16.40	19.75	15.85	12,598
Oct 2021	17.25	−21.6%	21.85	21.90	16.45	15,093
Sep 2021	22.00	+28.3%	16.85	22.50	14.85	16,664
Aug 2021	17.15	+3.3%	17.40	19.40	16.20	6,237
Jul 2021	16.60	+3.4%	15.25	18.95	13.55	15,961
Jun 2021	16.05	−5.3%	17.75	17.75	14.55	5,547
May 2021	16.95	+4.3%	16.25	17.45	15.45	529
Apr 2021	16.25	−1.5%	15.70	17.10	15.60	301
Mar 2021	16.50	−8.6%	17.95	17.95	16.50	129
Feb 2021	18.05	−13.0%	19.75	19.75	18.05	379
Jan 2021	20.75	−8.2%	23.05	23.05	20.75	241
Dec 2020	22.60	+15.9%	20.45	24.90	19.45	1,844
Nov 2020	19.50	0.0%	19.50	19.50	19.50	18
Oct 2020	19.50	−2.5%	19.75	19.75	19.50	61
Sep 2020	20.00	+46.1%	13.72	20.63	13.72	1,142
Aug 2020	13.69	0.0%	13.69	13.69	13.69	40
Jul 2020	13.69	−5.0%	14.41	14.41	13.69	11
Feb 2020	14.41	0.0%	14.41	14.41	14.41	38
Jan 2020	14.41	+5.0%	14.41	14.41	14.41	10
Dec 2019	13.73	+10.2%	13.08	13.73	13.08	31
Oct 2019	12.46	−10.4%	13.90	13.90	11.30	347
Aug 2019	13.90	+3.6%	14.09	14.09	13.90	202
Jul 2019	13.42	+10.1%	12.79	13.42	12.79	1,450
Jun 2019	12.19	+4.5%	11.08	13.46	11.08	14,450
May 2019	11.66	−5.0%	11.66	11.66	11.66	25
Apr 2019	12.27	+5.0%	12.00	12.27	12.00	590
Mar 2019	11.69	+15.6%	10.61	11.69	10.61	3,080
Jan 2019	10.11	−9.7%	11.70	11.74	10.11	1,650
Dec 2018	11.20	−0.5%	10.70	11.20	9.67	780
Aug 2018	11.26	+4.9%	11.26	11.26	11.26	500
Jul 2018	10.73	+5.0%	10.73	10.73	10.73	5,100
Jun 2018	10.22	−4.9%	10.22	10.22	10.22	200
May 2018	10.75	+1.1%	10.75	10.75	10.75	100
Mar 2018	10.63	−4.9%	10.63	10.63	10.63	684
Feb 2018	11.18	−4.9%	11.18	11.18	11.18	25
Jan 2018	11.76	+5.0%	11.76	11.76	11.76	77
Dec 2017	11.20	−9.5%	11.77	11.77	11.20	20
Nov 2017	12.37	+10.2%	10.67	12.37	10.67	1,429
Oct 2017	11.23	+4.9%	11.24	11.24	10.70	537
Sep 2017	10.71	−1.3%	11.39	12.58	10.20	9,988
Aug 2017	10.85	+15.5%	9.85	10.85	9.85	325
Jul 2017	9.39	−5.7%	9.95	10.43	9.39	1,340
Jun 2017	9.96	+9.3%	9.55	10.00	9.50	481
May 2017	9.11	−4.9%	9.11	9.11	9.11	297
Apr 2017	9.58	−5.2%	10.60	10.60	9.58	710
Mar 2017	10.11	+4.7%	9.18	10.11	9.18	1,199
Feb 2017	9.66	−4.9%	10.66	10.66	9.66	119
Jan 2017	10.16	+23.5%	8.64	10.69	8.64	752
Dec 2016	8.23	+15.6%	7.47	8.23	7.47	3
Nov 2016	7.12	+15.4%	6.47	7.12	6.47	1,748
Oct 2016	6.17	+4.9%	6.17	6.17	6.17	125
Sep 2016	5.88	−4.7%	6.17	6.17	5.88	2,010
Aug 2016	6.17	+10.2%	5.88	6.17	5.88	50
Apr 2016	5.60	0.0%	5.60	5.60	5.60	1,400
Mar 2016	5.60	−9.5%	5.89	6.18	5.60	952
Dec 2015	6.19	+9.2%	5.90	6.19	5.90	1,534
Jul 2015	5.67	+5.0%	5.67	5.67	5.67	100
Jun 2015	5.40	+4.9%	5.40	5.40	5.40	173
Apr 2015	5.15	−5.0%	5.15	5.15	5.15	1,198
Mar 2015	5.42	−4.9%	5.70	5.70	5.42	902
Feb 2015	5.70	−14.0%	6.30	6.30	5.70	618
Jan 2015	6.63	+4.9%	6.63	6.63	6.63	390
Dec 2014	6.32	−5.0%	6.32	6.32	6.32	3,399
Nov 2014	6.65	−0.6%	6.36	6.67	6.34	1,427
Sep 2014	6.69	−5.0%	7.39	7.39	6.07	9,771
Aug 2014	7.04	−12.0%	8.20	8.20	7.04	1,600
Jul 2014	8.00	−5.4%	8.04	8.84	7.64	1,166
Jun 2014	8.46	−4.9%	8.46	8.46	8.46	100
May 2014	8.90	−9.6%	9.36	9.36	8.90	5
Apr 2014	9.85	−6.6%	11.00	11.00	9.85	105
Oct 2013	10.55	−5.0%	10.55	10.55	10.55	5
Sep 2013	11.10	+0.9%	11.10	11.10	11.10	1
Aug 2013	11.00	−0.1%	11.00	11.00	11.00	10
Jun 2013	11.01	−2.1%	11.00	11.25	11.00	1,126
May 2013	11.25	+0.4%	11.25	11.25	11.00	2,351
Apr 2013	11.20	+43.8%	8.17	11.30	8.17	2,945
Mar 2013	7.79	+39.4%	5.86	7.79	5.32	62
Feb 2013	5.59	−35.5%	8.32	8.75	5.59	1,832
Jan 2013	8.67	−35.5%	14.00	14.00	8.67	1,131
Dec 2012	13.44	+8.6%	12.98	13.44	12.34	118
Nov 2012	12.37	−12.6%	13.70	13.70	12.37	330
Oct 2012	14.15	+1.1%	14.59	14.59	13.50	46
Sep 2012	14.00	+24.7%	11.70	14.00	11.70	62
Aug 2012	11.23	+4.7%	11.26	11.26	10.70	23
Jul 2012	10.73	−5.0%	11.29	11.29	10.73	105
Jun 2012	11.29	−9.7%	12.50	12.50	11.29	7
May 2012	12.50	+53.0%	8.57	13.21	8.57	765
Apr 2012	8.17	+61.8%	5.30	8.17	5.30	405
Mar 2012	5.05	−21.7%	6.77	6.77	5.05	405
Feb 2012	6.45	−28.3%	8.60	8.60	6.45	1,045
Jan 2012	9.00	−44.1%	15.30	15.30	8.30	2,229
Dec 2011	16.10	−4.7%	16.10	16.10	15.30	24
Nov 2011	16.90	−5.6%	18.70	19.60	16.90	584
Oct 2011	17.90	+4.7%	17.90	17.90	17.90	201
Sep 2011	17.10	−8.1%	19.45	21.00	15.60	18,909
Aug 2011	18.60	+7.5%	16.45	19.05	15.65	10,772
Jul 2011	17.30	+8.1%	15.50	19.05	15.25	1,572
Jun 2011	16.00	+4.9%	16.00	16.00	16.00	4,967
Apr 2011	15.25	−9.5%	16.85	16.85	15.25	32
Feb 2011	16.85	+9.8%	14.60	16.85	14.60	62
Jan 2011	15.35	+9.6%	14.00	15.35	13.28	2,983
Dec 2010	14.00	−4.4%	14.00	14.65	13.00	1,990
Nov 2010	14.65	−9.0%	16.10	16.90	14.65	1,519
Oct 2010	16.10	+7.0%	15.00	16.20	14.30	39,737
Sep 2010	15.05	−12.5%	16.35	17.65	14.70	3,369
Aug 2010	17.20	−2.3%	17.65	17.70	16.00	1,864
Jul 2010	17.60	+24.8%	14.80	17.85	14.00	1,029
Jun 2010	14.10	−6.9%	14.50	15.50	13.45	5,891
May 2010	15.15	−5.3%	16.75	16.85	14.50	1,450
Apr 2010	16.00	−10.1%	18.25	18.90	15.25	7,699
Mar 2010	17.80	+43.0%	12.40	17.95	12.40	7,249
Feb 2010	12.45	−17.0%	14.31	15.75	12.45	2,611
Jan 2010	15.00	−10.7%	16.00	17.30	14.15	4,073
Dec 2009	16.80	+15.9%	14.00	18.00	13.50	1,497
Nov 2009	14.49	+2.8%	13.50	14.49	12.85	1,305
Oct 2009	14.10	−6.9%	14.45	16.50	13.80	2,671
Sep 2009	15.15	−5.3%	15.30	16.00	14.90	1,941
Aug 2009	16.00	+14.3%	12.70	16.00	12.64	2,097
Jul 2009	14.00	−8.2%	14.50	14.50	13.80	1,201
Jun 2009	15.25	−15.3%	18.50	19.40	15.05	4,384
May 2009	18.00	−8.6%	21.65	22.70	17.55	3,614
Apr 2009	19.70	−4.8%	19.70	19.70	19.70	15
Dec 2008	20.70	−2.6%	21.25	21.25	20.70	6
Nov 2008	21.25	+6.8%	19.90	21.25	19.90	1,300
Oct 2008	19.90	−7.0%	22.35	22.40	19.35	1,043
Sep 2008	21.40	−23.6%	26.65	27.00	21.40	853
Aug 2008	28.00	−5.1%	29.40	29.40	28.00	3,569
Jul 2008	29.50	−16.9%	33.75	33.75	29.50	341
Jun 2008	35.50	+4.1%	35.80	37.35	34.20	321
May 2008	34.10	−20.7%	43.00	43.00	32.50	1,488
Apr 2008	43.00	+19.6%	37.65	46.10	35.50	314
Mar 2008	35.95	+8.0%	34.95	37.95	34.30	61
Feb 2008	33.30	+6.1%	32.95	35.15	29.85	2,619
Jan 2008	31.40	−27.4%	45.40	48.90	31.40	25,197
Dec 2007	43.25	+20.8%	35.00	43.25	31.20	24,699
Nov 2007	35.80	+71.3%	21.90	35.80	19.25	15,896
Oct 2007	20.90	−9.1%	22.00	24.15	19.00	4,840
Sep 2007	23.00	+65.5%	13.25	24.40	13.25	39,852
Aug 2007	13.90	−0.7%	14.35	14.35	13.64	5,400
Jul 2007	14.00	0.0%	13.75	14.00	12.60	6,410
Jun 2007	14.00	+12.0%	13.50	14.90	10.20	7,146
May 2007	12.50	−12.0%	14.50	14.50	11.75	4,688
Apr 2007	14.20	+17.8%	13.00	16.00	12.05	1,615
Mar 2007	12.05	−10.7%	11.99	17.88	11.99	782
Feb 2007	13.50	−9.4%	14.00	14.00	12.05	900
Jan 2007	14.90	–	13.90	16.40	13.90	1,266

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
26 Oct 2026	33.70	33.70	33.70	33.70	33.70	308
19 Oct 2026	33.70	33.70	33.70	33.70	33.70	789
13 Oct 2026	33.70	33.70	33.70	33.70	33.70	120
12 Oct 2026	29.12	32.10	29.12	32.10	30.72	454
5 Oct 2026	29.00	30.65	29.00	30.65	30.02	970
28 Sep 2026	29.98	29.98	28.49	29.20	29.52	854
21 Sep 2026	29.00	31.10	29.00	29.98	29.83	804
15 Sep 2026	29.79	29.79	29.79	29.79	29.79	167
7 Sep 2026	29.79	29.79	29.79	29.79	29.79	10
31 Aug 2026	31.40	31.95	31.35	31.35	31.78	3,073
24 Aug 2026	33.86	33.86	30.64	33.00	32.61	1,080
20 Aug 2026	33.14	33.14	31.50	32.25	32.73	6,362
19 Aug 2026	31.16	31.57	31.16	31.57	31.57	1,581
18 Aug 2026	30.07	30.07	28.64	30.07	29.52	3,882
17 Aug 2026	28.64	28.64	28.64	28.64	28.64	935
14 Aug 2026	27.27	27.28	27.27	27.28	27.28	2,912
13 Aug 2026	25.99	25.99	25.99	25.99	25.99	876
12 Aug 2026	24.76	24.76	24.76	24.76	24.76	726
11 Aug 2026	23.59	23.59	23.46	23.59	23.54	2,501
10 Aug 2026	22.47	22.47	22.00	22.47	22.38	1,097
6 Aug 2026	21.40	21.40	21.40	21.40	21.40	20
5 Aug 2026	21.40	22.85	21.40	21.40	22.50	131

Prices in ₹ per share as traded, not adjusted.