Indus Motor Company Limited (PSX:INDU)
Pakistan · Delayed Price · Currency is PKR 1,993.55
+1.90 (0.10%)
At close: May 18, 2026
Indus Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 2,003.98 | 2,003.98 | 1,985.00 | 1,993.55 | 1,993.55 | 0.10% | 3,704 |
| May 15, 2026 | 2,004.00 | 2,004.00 | 1,985.01 | 1,991.65 | 1,991.65 | -0.60% | 7,933 |
| May 14, 2026 | 2,013.89 | 2,013.89 | 2,001.30 | 2,003.68 | 2,003.68 | -0.02% | 465 |
| May 13, 2026 | 2,019.00 | 2,020.00 | 1,995.00 | 2,004.10 | 2,004.10 | 0.05% | 4,438 |
| May 12, 2026 | 2,002.61 | 2,025.00 | 1,995.00 | 2,003.06 | 2,003.06 | 0.02% | 6,929 |
| May 11, 2026 | 2,019.90 | 2,030.00 | 2,000.00 | 2,002.61 | 2,002.61 | -0.26% | 4,812 |
| May 8, 2026 | 2,040.00 | 2,040.00 | 2,001.00 | 2,007.80 | 2,007.80 | -1.19% | 7,602 |
| May 7, 2026 | 2,059.99 | 2,059.99 | 2,025.00 | 2,032.00 | 2,032.00 | -2.62% | 7,501 |
| May 6, 2026 | 2,099.99 | 2,124.98 | 2,076.00 | 2,086.70 | 2,035.78 | -0.21% | 63,172 |
| May 5, 2026 | 2,150.00 | 2,150.00 | 2,081.00 | 2,091.11 | 2,040.08 | -1.86% | 23,278 |
| May 4, 2026 | 2,140.00 | 2,168.50 | 2,106.00 | 2,130.70 | 2,078.71 | -0.55% | 13,174 |
| Apr 30, 2026 | 2,071.99 | 2,230.00 | 2,000.53 | 2,142.51 | 2,090.23 | 3.20% | 16,171 |
| Apr 29, 2026 | 2,080.00 | 2,100.00 | 2,070.07 | 2,075.98 | 2,025.32 | -0.44% | 9,318 |
| Apr 28, 2026 | 2,060.00 | 2,098.98 | 2,050.50 | 2,085.24 | 2,034.36 | 0.88% | 7,066 |
| Apr 27, 2026 | 2,014.00 | 2,077.00 | 2,014.00 | 2,067.01 | 2,016.57 | 2.87% | 21,582 |
| Apr 24, 2026 | 1,991.50 | 2,013.95 | 1,875.11 | 2,009.34 | 1,960.31 | 0.35% | 2,065 |
| Apr 23, 2026 | 2,020.00 | 2,020.00 | 1,998.00 | 2,002.40 | 1,953.54 | -0.80% | 5,286 |
| Apr 22, 2026 | 2,003.00 | 2,022.00 | 2,002.11 | 2,018.45 | 1,969.20 | -0.16% | 7,656 |
| Apr 21, 2026 | 1,981.10 | 2,045.00 | 1,981.10 | 2,021.62 | 1,972.29 | 0.61% | 16,164 |
| Apr 20, 2026 | 1,970.00 | 2,010.00 | 1,965.00 | 2,009.41 | 1,960.38 | 0.53% | 9,475 |
| Apr 17, 2026 | 1,992.35 | 2,007.00 | 1,971.30 | 1,998.89 | 1,950.11 | 0.33% | 12,580 |
| Apr 16, 2026 | 1,995.50 | 2,000.00 | 1,960.00 | 1,992.32 | 1,943.70 | -0.14% | 18,148 |
| Apr 15, 2026 | 1,998.00 | 2,019.00 | 1,981.00 | 1,995.21 | 1,946.52 | 0.94% | 14,985 |
| Apr 14, 2026 | 1,949.00 | 2,000.00 | 1,920.00 | 1,976.54 | 1,928.31 | 2.60% | 34,456 |
| Apr 13, 2026 | 1,900.01 | 1,937.00 | 1,850.01 | 1,926.42 | 1,879.41 | -0.81% | 5,667 |
| Apr 10, 2026 | 1,911.07 | 1,950.99 | 1,911.07 | 1,942.20 | 1,894.81 | 0.93% | 6,011 |
| Apr 9, 2026 | 1,950.00 | 1,955.00 | 1,911.00 | 1,924.32 | 1,877.36 | -1.27% | 4,481 |
| Apr 8, 2026 | 1,950.00 | 1,950.00 | 1,900.00 | 1,949.15 | 1,901.59 | 8.41% | 13,433 |
| Apr 7, 2026 | 1,811.01 | 1,811.01 | 1,785.01 | 1,797.90 | 1,754.03 | 0.40% | 2,804 |
| Apr 6, 2026 | 1,800.00 | 1,807.50 | 1,785.00 | 1,790.75 | 1,747.05 | -0.37% | 2,443 |
| Apr 3, 2026 | 1,780.08 | 1,815.00 | 1,770.06 | 1,797.41 | 1,753.55 | -1.03% | 5,762 |
| Apr 2, 2026 | 1,827.00 | 1,827.00 | 1,780.00 | 1,816.06 | 1,771.74 | -1.09% | 2,681 |
| Apr 1, 2026 | 1,800.01 | 1,860.00 | 1,790.01 | 1,836.16 | 1,791.35 | 1.45% | 5,436 |
| Mar 31, 2026 | 1,779.99 | 1,854.40 | 1,760.00 | 1,809.85 | 1,765.69 | 0.78% | 20,107 |
| Mar 30, 2026 | 1,790.01 | 1,835.00 | 1,746.01 | 1,795.88 | 1,752.06 | -0.25% | 12,013 |
| Mar 27, 2026 | 1,785.00 | 1,811.00 | 1,775.02 | 1,800.30 | 1,756.37 | 0.35% | 10,077 |
| Mar 26, 2026 | 1,835.00 | 1,846.00 | 1,780.63 | 1,794.02 | 1,750.24 | -2.39% | 8,803 |
| Mar 25, 2026 | 1,796.94 | 1,850.00 | 1,795.00 | 1,838.04 | 1,793.19 | 2.29% | 6,764 |
| Mar 24, 2026 | 1,799.99 | 1,837.97 | 1,786.00 | 1,796.94 | 1,753.09 | 0.87% | 3,964 |
| Mar 19, 2026 | 1,754.00 | 1,800.00 | 1,752.00 | 1,781.48 | 1,738.01 | 0.51% | 10,725 |
| Mar 18, 2026 | 1,740.99 | 1,800.00 | 1,740.99 | 1,772.41 | 1,729.16 | 1.97% | 16,963 |
| Mar 17, 2026 | 1,748.97 | 1,774.99 | 1,713.00 | 1,738.17 | 1,695.76 | 1.46% | 2,693 |
| Mar 16, 2026 | 1,791.09 | 1,795.00 | 1,695.00 | 1,713.10 | 1,671.30 | -4.35% | 12,702 |
| Mar 13, 2026 | 1,819.99 | 1,819.99 | 1,785.01 | 1,791.09 | 1,747.38 | -1.59% | 5,959 |
| Mar 12, 2026 | 1,869.90 | 1,869.90 | 1,817.00 | 1,820.07 | 1,775.66 | -1.84% | 14,266 |
| Mar 11, 2026 | 1,889.96 | 1,889.96 | 1,830.00 | 1,854.26 | 1,809.01 | 0.18% | 4,596 |
| Mar 10, 2026 | 1,859.89 | 1,938.00 | 1,830.00 | 1,850.93 | 1,805.76 | 4.61% | 5,818 |
| Mar 9, 2026 | 1,851.00 | 1,851.00 | 1,701.00 | 1,769.36 | 1,726.18 | -5.91% | 5,345 |
| Mar 6, 2026 | 1,920.00 | 1,939.00 | 1,877.00 | 1,880.40 | 1,834.51 | -1.57% | 6,940 |
| Mar 5, 2026 | 1,930.00 | 1,972.99 | 1,898.60 | 1,910.33 | 1,863.71 | -3.16% | 18,485 |