Indus Motor Company Limited (PSX:INDU)
Pakistan · Delayed Price · Currency is PKR 1,798.40
-4.53 (-0.25%)
At close: Sep 29, 2026
Indus Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,796.00 | 1,810.00 | 1,755.00 | 1,802.93 | 1,802.93 | 0.41% | 44,861 |
| Sep 25, 2026 | 1,778.00 | 1,802.00 | 1,765.00 | 1,795.54 | 1,795.54 | 0.99% | 34,248 |
| Sep 24, 2026 | 1,786.00 | 1,793.99 | 1,773.00 | 1,777.99 | 1,777.99 | -0.40% | 14,616 |
| Sep 23, 2026 | 1,795.00 | 1,799.80 | 1,783.52 | 1,785.17 | 1,785.17 | -0.17% | 9,953 |
| Sep 22, 2026 | 1,799.75 | 1,799.80 | 1,783.20 | 1,788.18 | 1,788.18 | -0.37% | 6,078 |
| Sep 21, 2026 | 1,808.99 | 1,808.99 | 1,784.00 | 1,794.80 | 1,794.80 | 0.13% | 9,588 |
| Sep 18, 2026 | 1,826.78 | 1,853.00 | 1,825.00 | 1,839.55 | 1,792.55 | 0.91% | 82,280 |
| Sep 17, 2026 | 1,822.00 | 1,835.00 | 1,820.00 | 1,822.98 | 1,776.40 | 0.39% | 3,767 |
| Sep 16, 2026 | 1,823.88 | 1,826.00 | 1,810.50 | 1,815.84 | 1,769.45 | -0.50% | 5,497 |
| Sep 15, 2026 | 1,823.00 | 1,830.00 | 1,808.00 | 1,824.99 | 1,778.36 | 1.01% | 3,522 |
| Sep 14, 2026 | 1,833.00 | 1,853.00 | 1,799.00 | 1,806.68 | 1,760.52 | -1.45% | 14,619 |
| Sep 11, 2026 | 1,846.50 | 1,860.00 | 1,820.01 | 1,833.20 | 1,786.36 | -0.75% | 18,109 |
| Sep 10, 2026 | 1,878.00 | 1,878.00 | 1,840.00 | 1,846.99 | 1,799.80 | -1.31% | 32,400 |
| Sep 9, 2026 | 1,865.00 | 1,880.00 | 1,850.00 | 1,871.59 | 1,823.77 | 0.87% | 19,862 |
| Sep 8, 2026 | 1,896.00 | 1,899.00 | 1,849.99 | 1,855.50 | 1,808.09 | -1.65% | 36,575 |
| Sep 7, 2026 | 1,898.92 | 1,908.00 | 1,871.25 | 1,886.56 | 1,838.36 | -0.65% | 6,976 |
| Sep 4, 2026 | 1,919.90 | 1,919.90 | 1,890.00 | 1,898.91 | 1,850.39 | -0.52% | 93,201 |
| Sep 3, 2026 | 1,924.99 | 1,924.99 | 1,902.00 | 1,908.79 | 1,860.02 | -0.49% | 129,643 |
| Sep 2, 2026 | 1,925.01 | 1,929.96 | 1,890.00 | 1,918.18 | 1,869.17 | -0.60% | 10,798 |
| Sep 1, 2026 | 1,938.89 | 1,950.00 | 1,923.00 | 1,929.67 | 1,880.37 | 0.04% | 15,224 |
| Aug 31, 2026 | 1,952.00 | 1,955.00 | 1,928.00 | 1,928.89 | 1,879.61 | -1.04% | 35,455 |
| Aug 28, 2026 | 1,940.04 | 1,986.00 | 1,940.00 | 1,949.08 | 1,899.28 | 0.22% | 44,292 |
| Aug 27, 2026 | 1,944.99 | 1,962.90 | 1,940.00 | 1,944.87 | 1,895.18 | -0.01% | 27,748 |
| Aug 25, 2026 | 1,950.20 | 1,962.65 | 1,941.00 | 1,944.99 | 1,895.30 | -0.27% | 47,076 |
| Aug 24, 2026 | 1,957.00 | 1,975.00 | 1,944.00 | 1,950.21 | 1,900.38 | -0.37% | 56,183 |
| Aug 21, 2026 | 1,974.00 | 1,974.00 | 1,950.00 | 1,957.46 | 1,907.45 | 0.01% | 108,986 |
| Aug 20, 2026 | 1,970.80 | 1,974.00 | 1,955.00 | 1,957.29 | 1,907.28 | -0.30% | 16,840 |
| Aug 19, 2026 | 1,970.00 | 1,977.99 | 1,960.00 | 1,963.17 | 1,913.01 | -0.04% | 283,109 |
| Aug 18, 2026 | 1,968.81 | 1,982.00 | 1,960.00 | 1,964.05 | 1,913.87 | -0.24% | 93,481 |
| Aug 17, 2026 | 1,979.99 | 1,982.00 | 1,964.90 | 1,968.81 | 1,918.51 | 0.48% | 440,888 |
| Aug 13, 2026 | 1,941.00 | 1,975.00 | 1,930.21 | 1,959.42 | 1,909.36 | 0.99% | 616,975 |
| Aug 12, 2026 | 1,933.99 | 1,965.00 | 1,930.12 | 1,940.14 | 1,890.57 | 0.79% | 25,865 |
| Aug 11, 2026 | 1,929.84 | 1,934.00 | 1,923.00 | 1,924.93 | 1,875.75 | -0.25% | 9,643 |
| Aug 10, 2026 | 1,939.01 | 1,939.99 | 1,929.00 | 1,929.84 | 1,880.53 | 0.05% | 5,613 |
| Aug 7, 2026 | 1,934.00 | 1,940.00 | 1,928.00 | 1,928.78 | 1,879.50 | - | 8,381 |
| Aug 6, 2026 | 1,935.00 | 1,944.00 | 1,927.50 | 1,928.76 | 1,879.48 | -0.01% | 7,670 |
| Aug 5, 2026 | 1,935.00 | 1,940.00 | 1,925.00 | 1,928.94 | 1,879.66 | -0.11% | 11,555 |
| Aug 4, 2026 | 1,939.99 | 1,942.00 | 1,930.01 | 1,931.05 | 1,881.71 | -0.46% | 5,790 |
| Aug 3, 2026 | 1,930.00 | 1,940.89 | 1,930.00 | 1,939.99 | 1,890.42 | 0.75% | 26,083 |
| Jul 31, 2026 | 1,925.99 | 1,933.00 | 1,913.00 | 1,925.64 | 1,876.44 | -0.35% | 5,961 |
| Jul 30, 2026 | 1,931.11 | 1,942.00 | 1,919.00 | 1,932.33 | 1,882.96 | -0.29% | 43,766 |
| Jul 29, 2026 | 1,920.00 | 1,949.00 | 1,905.00 | 1,938.02 | 1,888.50 | 1.13% | 74,310 |
| Jul 28, 2026 | 1,913.00 | 1,933.98 | 1,901.00 | 1,916.37 | 1,867.41 | 0.17% | 5,110 |
| Jul 27, 2026 | 1,900.00 | 1,924.98 | 1,900.00 | 1,913.16 | 1,864.28 | 0.96% | 9,717 |
| Jul 24, 2026 | 1,900.01 | 1,910.00 | 1,880.00 | 1,894.97 | 1,846.55 | -0.37% | 6,971 |
| Jul 23, 2026 | 1,929.98 | 1,930.00 | 1,892.00 | 1,902.02 | 1,853.42 | -1.04% | 5,688 |
| Jul 22, 2026 | 1,930.01 | 1,940.00 | 1,917.01 | 1,922.07 | 1,872.96 | -0.42% | 8,623 |
| Jul 21, 2026 | 1,940.00 | 1,950.00 | 1,917.10 | 1,930.21 | 1,880.89 | -0.36% | 10,146 |
| Jul 20, 2026 | 1,956.01 | 1,956.01 | 1,925.00 | 1,937.10 | 1,887.61 | -0.65% | 12,494 |
| Jul 17, 2026 | 1,949.54 | 1,956.00 | 1,945.00 | 1,949.71 | 1,899.90 | 0.01% | 2,968 |