Indus Motor Company Limited (PSX:INDU)
Pakistan · Delayed Price · Currency is PKR 1,855.50
-31.06 (-1.65%)
At close: Sep 8, 2026
Indus Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1,898.92 | 1,908.00 | 1,871.25 | 1,886.56 | 1,886.56 | -0.65% | 6,976 |
| Sep 4, 2026 | 1,919.90 | 1,919.90 | 1,890.00 | 1,898.91 | 1,898.91 | -0.52% | 93,201 |
| Sep 3, 2026 | 1,924.99 | 1,924.99 | 1,902.00 | 1,908.79 | 1,908.79 | -0.49% | 129,643 |
| Sep 2, 2026 | 1,925.01 | 1,929.96 | 1,890.00 | 1,918.18 | 1,918.18 | -0.60% | 10,798 |
| Sep 1, 2026 | 1,938.89 | 1,950.00 | 1,923.00 | 1,929.67 | 1,929.67 | 0.04% | 15,224 |
| Aug 31, 2026 | 1,952.00 | 1,955.00 | 1,928.00 | 1,928.89 | 1,928.89 | -1.04% | 35,455 |
| Aug 28, 2026 | 1,940.04 | 1,986.00 | 1,940.00 | 1,949.08 | 1,949.08 | 0.22% | 44,292 |
| Aug 27, 2026 | 1,944.99 | 1,962.90 | 1,940.00 | 1,944.87 | 1,944.87 | -0.01% | 27,748 |
| Aug 25, 2026 | 1,950.20 | 1,962.65 | 1,941.00 | 1,944.99 | 1,944.99 | -0.27% | 47,076 |
| Aug 24, 2026 | 1,957.00 | 1,975.00 | 1,944.00 | 1,950.21 | 1,950.21 | -0.37% | 56,183 |
| Aug 21, 2026 | 1,974.00 | 1,974.00 | 1,950.00 | 1,957.46 | 1,957.46 | 0.01% | 108,986 |
| Aug 20, 2026 | 1,970.80 | 1,974.00 | 1,955.00 | 1,957.29 | 1,957.29 | -0.30% | 16,840 |
| Aug 19, 2026 | 1,970.00 | 1,977.99 | 1,960.00 | 1,963.17 | 1,963.17 | -0.04% | 283,109 |
| Aug 18, 2026 | 1,968.81 | 1,982.00 | 1,960.00 | 1,964.05 | 1,964.05 | -0.24% | 93,481 |
| Aug 17, 2026 | 1,979.99 | 1,982.00 | 1,964.90 | 1,968.81 | 1,968.81 | 0.48% | 440,888 |
| Aug 13, 2026 | 1,941.00 | 1,975.00 | 1,930.21 | 1,959.42 | 1,959.42 | 0.99% | 616,975 |
| Aug 12, 2026 | 1,933.99 | 1,965.00 | 1,930.12 | 1,940.14 | 1,940.14 | 0.79% | 25,865 |
| Aug 11, 2026 | 1,929.84 | 1,934.00 | 1,923.00 | 1,924.93 | 1,924.93 | -0.25% | 9,643 |
| Aug 10, 2026 | 1,939.01 | 1,939.99 | 1,929.00 | 1,929.84 | 1,929.84 | 0.05% | 5,613 |
| Aug 7, 2026 | 1,934.00 | 1,940.00 | 1,928.00 | 1,928.78 | 1,928.78 | - | 8,381 |
| Aug 6, 2026 | 1,935.00 | 1,944.00 | 1,927.50 | 1,928.76 | 1,928.76 | -0.01% | 7,670 |
| Aug 5, 2026 | 1,935.00 | 1,940.00 | 1,925.00 | 1,928.94 | 1,928.94 | -0.11% | 11,555 |
| Aug 4, 2026 | 1,939.99 | 1,942.00 | 1,930.01 | 1,931.05 | 1,931.05 | -0.46% | 5,790 |
| Aug 3, 2026 | 1,930.00 | 1,940.89 | 1,930.00 | 1,939.99 | 1,939.99 | 0.75% | 26,083 |
| Jul 31, 2026 | 1,925.99 | 1,933.00 | 1,913.00 | 1,925.64 | 1,925.64 | -0.35% | 5,961 |
| Jul 30, 2026 | 1,931.11 | 1,942.00 | 1,919.00 | 1,932.33 | 1,932.33 | -0.29% | 43,766 |
| Jul 29, 2026 | 1,920.00 | 1,949.00 | 1,905.00 | 1,938.02 | 1,938.02 | 1.13% | 74,310 |
| Jul 28, 2026 | 1,913.00 | 1,933.98 | 1,901.00 | 1,916.37 | 1,916.37 | 0.17% | 5,110 |
| Jul 27, 2026 | 1,900.00 | 1,924.98 | 1,900.00 | 1,913.16 | 1,913.16 | 0.96% | 9,717 |
| Jul 24, 2026 | 1,900.01 | 1,910.00 | 1,880.00 | 1,894.97 | 1,894.97 | -0.37% | 6,971 |
| Jul 23, 2026 | 1,929.98 | 1,930.00 | 1,892.00 | 1,902.02 | 1,902.02 | -1.04% | 5,688 |
| Jul 22, 2026 | 1,930.01 | 1,940.00 | 1,917.01 | 1,922.07 | 1,922.07 | -0.42% | 8,623 |
| Jul 21, 2026 | 1,940.00 | 1,950.00 | 1,917.10 | 1,930.21 | 1,930.21 | -0.36% | 10,146 |
| Jul 20, 2026 | 1,956.01 | 1,956.01 | 1,925.00 | 1,937.10 | 1,937.10 | -0.65% | 12,494 |
| Jul 17, 2026 | 1,949.54 | 1,956.00 | 1,945.00 | 1,949.71 | 1,949.71 | 0.01% | 2,968 |
| Jul 16, 2026 | 1,954.95 | 1,960.00 | 1,940.25 | 1,949.53 | 1,949.53 | 0.48% | 6,308 |
| Jul 15, 2026 | 1,938.40 | 1,966.99 | 1,938.00 | 1,940.21 | 1,940.21 | 0.10% | 9,794 |
| Jul 14, 2026 | 1,970.16 | 1,979.80 | 1,936.00 | 1,938.29 | 1,938.29 | -1.62% | 19,257 |
| Jul 13, 2026 | 2,000.00 | 2,028.00 | 1,965.00 | 1,970.16 | 1,970.16 | -2.16% | 45,311 |
| Jul 10, 2026 | 2,045.85 | 2,050.88 | 2,005.00 | 2,013.59 | 2,013.59 | -0.60% | 23,242 |
| Jul 9, 2026 | 2,033.00 | 2,049.99 | 2,009.00 | 2,025.74 | 2,025.74 | -0.22% | 11,205 |
| Jul 8, 2026 | 2,047.75 | 2,050.00 | 2,009.00 | 2,030.25 | 2,030.25 | -0.85% | 30,235 |
| Jul 7, 2026 | 2,060.00 | 2,072.75 | 2,045.03 | 2,047.68 | 2,047.68 | -0.26% | 7,968 |
| Jul 6, 2026 | 2,054.99 | 2,070.00 | 2,045.00 | 2,053.03 | 2,053.03 | 0.15% | 17,249 |
| Jul 3, 2026 | 2,047.00 | 2,085.00 | 2,040.00 | 2,050.01 | 2,050.01 | 0.40% | 56,691 |
| Jul 2, 2026 | 2,056.99 | 2,056.99 | 1,960.00 | 2,041.75 | 2,041.75 | -0.13% | 302,690 |
| Jul 1, 2026 | 2,049.00 | 2,052.00 | 2,039.00 | 2,044.39 | 2,044.39 | -0.68% | 10,653 |
| Jun 30, 2026 | 2,080.10 | 2,085.00 | 2,043.13 | 2,058.43 | 2,058.43 | -0.99% | 33,213 |
| Jun 29, 2026 | 2,071.00 | 2,100.00 | 2,049.05 | 2,079.03 | 2,079.03 | 0.42% | 14,798 |
| Jun 24, 2026 | 2,042.00 | 2,144.00 | 2,035.01 | 2,070.34 | 2,070.34 | 1.44% | 16,131 |