International Industries Limited (PSX:INIL)
Pakistan · Delayed Price · Currency is PKR 230.17
-4.74 (-2.02%)
At close: Sep 30, 2025
International Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 237.00 | 237.00 | 226.01 | 230.17 | 230.17 | -2.02% | 967,067 |
| Sep 29, 2025 | 233.00 | 237.00 | 230.50 | 234.91 | 234.91 | 2.12% | 155,220 |
| Sep 26, 2025 | 223.98 | 231.20 | 219.00 | 230.03 | 230.03 | 4.09% | 215,998 |
| Sep 25, 2025 | 221.88 | 225.44 | 220.00 | 221.00 | 221.00 | -0.40% | 39,602 |
| Sep 24, 2025 | 222.00 | 226.86 | 221.00 | 221.88 | 221.88 | 0.46% | 51,796 |
| Sep 23, 2025 | 228.20 | 230.00 | 220.00 | 220.86 | 220.86 | -3.21% | 101,531 |
| Sep 22, 2025 | 232.00 | 236.80 | 226.50 | 228.19 | 228.19 | -1.64% | 226,394 |
| Sep 19, 2025 | 233.00 | 235.90 | 231.15 | 232.00 | 232.00 | -0.64% | 91,789 |
| Sep 18, 2025 | 231.50 | 235.00 | 231.50 | 233.49 | 233.49 | 0.46% | 58,507 |
| Sep 17, 2025 | 238.00 | 238.00 | 231.22 | 232.42 | 232.42 | -2.15% | 167,389 |
| Sep 16, 2025 | 240.00 | 240.00 | 234.00 | 237.52 | 237.52 | -2.42% | 88,226 |
| Sep 15, 2025 | 230.05 | 245.00 | 229.00 | 243.41 | 239.39 | 6.02% | 886,329 |
| Sep 12, 2025 | 227.00 | 249.00 | 223.18 | 229.58 | 225.79 | -0.17% | 459,795 |
| Sep 11, 2025 | 229.50 | 232.00 | 227.51 | 229.96 | 226.16 | 0.96% | 533,357 |
| Sep 10, 2025 | 227.00 | 229.49 | 222.11 | 227.77 | 224.01 | 0.32% | 157,967 |
| Sep 9, 2025 | 232.00 | 233.90 | 221.20 | 227.04 | 223.29 | -1.09% | 451,705 |
| Sep 8, 2025 | 213.50 | 232.89 | 213.50 | 229.54 | 225.75 | 7.28% | 1,091,712 |
| Sep 5, 2025 | 213.48 | 214.99 | 212.00 | 213.96 | 210.42 | 0.22% | 116,529 |
| Sep 4, 2025 | 216.00 | 221.00 | 212.51 | 213.48 | 209.95 | -1.99% | 128,634 |
| Sep 3, 2025 | 222.00 | 222.00 | 211.50 | 217.82 | 214.22 | -0.97% | 302,670 |
| Sep 2, 2025 | 223.99 | 226.00 | 218.20 | 219.96 | 216.32 | -0.77% | 218,376 |
| Sep 1, 2025 | 211.00 | 224.89 | 209.11 | 221.67 | 218.01 | 6.64% | 791,525 |
| Aug 29, 2025 | 201.03 | 210.00 | 201.03 | 207.86 | 204.42 | 3.40% | 659,645 |
| Aug 28, 2025 | 201.01 | 210.00 | 196.60 | 201.03 | 197.71 | 0.26% | 602,741 |
| Aug 27, 2025 | 194.00 | 209.88 | 194.00 | 200.51 | 197.20 | 2.85% | 1,010,363 |
| Aug 26, 2025 | 192.00 | 196.00 | 191.00 | 194.95 | 191.73 | 1.33% | 127,977 |
| Aug 25, 2025 | 195.00 | 195.00 | 192.05 | 192.40 | 189.22 | -1.67% | 148,170 |
| Aug 22, 2025 | 192.00 | 197.50 | 187.02 | 195.66 | 192.43 | 0.90% | 380,992 |
| Aug 21, 2025 | 201.50 | 204.25 | 190.01 | 193.91 | 190.71 | -3.53% | 452,885 |
| Aug 20, 2025 | 199.00 | 205.25 | 199.00 | 201.00 | 197.68 | 0.84% | 798,537 |
| Aug 19, 2025 | 194.00 | 208.99 | 194.00 | 199.32 | 196.03 | 2.92% | 1,497,580 |
| Aug 18, 2025 | 186.15 | 194.50 | 186.15 | 193.66 | 190.46 | 2.08% | 418,191 |
| Aug 15, 2025 | 185.01 | 194.22 | 185.01 | 189.72 | 186.58 | 1.80% | 660,972 |
| Aug 13, 2025 | 191.11 | 193.00 | 185.71 | 186.37 | 183.29 | -2.47% | 209,993 |
| Aug 12, 2025 | 178.50 | 194.50 | 178.50 | 191.09 | 187.93 | 6.84% | 834,908 |
| Aug 11, 2025 | 178.61 | 181.50 | 178.13 | 178.86 | 175.90 | -0.64% | 79,991 |
| Aug 8, 2025 | 179.00 | 183.00 | 178.00 | 180.01 | 177.04 | 1.13% | 255,090 |
| Aug 7, 2025 | 179.00 | 179.50 | 177.00 | 178.00 | 175.06 | 0.16% | 112,525 |
| Aug 6, 2025 | 181.17 | 182.00 | 176.66 | 177.71 | 174.77 | -1.90% | 140,462 |
| Aug 5, 2025 | 183.00 | 183.90 | 180.50 | 181.16 | 178.17 | -1.19% | 87,048 |
| Aug 4, 2025 | 178.00 | 184.00 | 176.71 | 183.35 | 180.32 | 2.82% | 106,574 |
| Aug 1, 2025 | 182.52 | 184.49 | 175.80 | 178.32 | 175.37 | -0.86% | 106,666 |
| Jul 31, 2025 | 182.33 | 184.99 | 179.40 | 179.87 | 176.90 | -1.35% | 46,601 |
| Jul 30, 2025 | 185.00 | 187.99 | 182.00 | 182.33 | 179.32 | -1.91% | 101,268 |
| Jul 29, 2025 | 192.00 | 193.49 | 185.01 | 185.88 | 182.81 | -2.75% | 112,043 |
| Jul 28, 2025 | 185.90 | 195.50 | 184.25 | 191.14 | 187.98 | 3.75% | 1,271,881 |
| Jul 25, 2025 | 181.25 | 185.00 | 181.01 | 184.24 | 181.20 | 2.32% | 623,422 |
| Jul 24, 2025 | 182.10 | 183.95 | 179.00 | 180.06 | 177.08 | -1.12% | 259,590 |
| Jul 23, 2025 | 184.00 | 184.00 | 180.50 | 182.10 | 179.09 | -0.54% | 59,050 |
| Jul 22, 2025 | 183.50 | 185.50 | 183.00 | 183.08 | 180.05 | -0.46% | 99,051 |