International Industries Limited (PSX:INIL)
Pakistan · Delayed Price · Currency is PKR 213.96
+0.48 (0.22%)
At close: Sep 5, 2025
International Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 213.48 | 214.99 | 212.00 | 213.96 | 213.96 | 0.22% | 116,529 |
| Sep 4, 2025 | 216.00 | 221.00 | 212.51 | 213.48 | 213.48 | -1.99% | 128,634 |
| Sep 3, 2025 | 222.00 | 222.00 | 211.50 | 217.82 | 217.82 | -0.97% | 302,670 |
| Sep 2, 2025 | 223.99 | 226.00 | 218.20 | 219.96 | 219.96 | -0.77% | 218,376 |
| Sep 1, 2025 | 211.00 | 224.89 | 209.11 | 221.67 | 221.67 | 6.64% | 791,525 |
| Aug 29, 2025 | 201.03 | 210.00 | 201.03 | 207.86 | 207.86 | 3.40% | 659,645 |
| Aug 28, 2025 | 201.01 | 210.00 | 196.60 | 201.03 | 201.03 | 0.26% | 602,741 |
| Aug 27, 2025 | 194.00 | 209.88 | 194.00 | 200.51 | 200.51 | 2.85% | 1,010,363 |
| Aug 26, 2025 | 192.00 | 196.00 | 191.00 | 194.95 | 194.95 | 1.33% | 127,977 |
| Aug 25, 2025 | 195.00 | 195.00 | 192.05 | 192.40 | 192.40 | -1.67% | 148,170 |
| Aug 22, 2025 | 192.00 | 197.50 | 187.02 | 195.66 | 195.66 | 0.90% | 380,992 |
| Aug 21, 2025 | 201.50 | 204.25 | 190.01 | 193.91 | 193.91 | -3.53% | 452,885 |
| Aug 20, 2025 | 199.00 | 205.25 | 199.00 | 201.00 | 201.00 | 0.84% | 798,537 |
| Aug 19, 2025 | 194.00 | 208.99 | 194.00 | 199.32 | 199.32 | 2.92% | 1,497,580 |
| Aug 18, 2025 | 186.15 | 194.50 | 186.15 | 193.66 | 193.66 | 2.08% | 418,191 |
| Aug 15, 2025 | 185.01 | 194.22 | 185.01 | 189.72 | 189.72 | 1.80% | 660,972 |
| Aug 13, 2025 | 191.11 | 193.00 | 185.71 | 186.37 | 186.37 | -2.47% | 209,993 |
| Aug 12, 2025 | 178.50 | 194.50 | 178.50 | 191.09 | 191.09 | 6.84% | 834,908 |
| Aug 11, 2025 | 178.61 | 181.50 | 178.13 | 178.86 | 178.86 | -0.64% | 79,991 |
| Aug 8, 2025 | 179.00 | 183.00 | 178.00 | 180.01 | 180.01 | 1.13% | 255,090 |
| Aug 7, 2025 | 179.00 | 179.50 | 177.00 | 178.00 | 178.00 | 0.16% | 112,525 |
| Aug 6, 2025 | 181.17 | 182.00 | 176.66 | 177.71 | 177.71 | -1.90% | 140,462 |
| Aug 5, 2025 | 183.00 | 183.90 | 180.50 | 181.16 | 181.16 | -1.19% | 87,048 |
| Aug 4, 2025 | 178.00 | 184.00 | 176.71 | 183.35 | 183.35 | 2.82% | 106,574 |
| Aug 1, 2025 | 182.52 | 184.49 | 175.80 | 178.32 | 178.32 | -0.86% | 106,666 |
| Jul 31, 2025 | 182.33 | 184.99 | 179.40 | 179.87 | 179.87 | -1.35% | 46,601 |
| Jul 30, 2025 | 185.00 | 187.99 | 182.00 | 182.33 | 182.33 | -1.91% | 101,268 |
| Jul 29, 2025 | 192.00 | 193.49 | 185.01 | 185.88 | 185.88 | -2.75% | 112,043 |
| Jul 28, 2025 | 185.90 | 195.50 | 184.25 | 191.14 | 191.14 | 3.75% | 1,271,881 |
| Jul 25, 2025 | 181.25 | 185.00 | 181.01 | 184.24 | 184.24 | 2.32% | 623,422 |
| Jul 24, 2025 | 182.10 | 183.95 | 179.00 | 180.06 | 180.06 | -1.12% | 259,590 |
| Jul 23, 2025 | 184.00 | 184.00 | 180.50 | 182.10 | 182.10 | -0.54% | 59,050 |
| Jul 22, 2025 | 183.50 | 185.50 | 183.00 | 183.08 | 183.08 | -0.46% | 99,051 |
| Jul 21, 2025 | 182.00 | 185.50 | 179.00 | 183.92 | 183.92 | 1.00% | 181,916 |
| Jul 18, 2025 | 189.85 | 189.85 | 180.01 | 182.10 | 182.10 | -2.68% | 203,768 |
| Jul 17, 2025 | 188.10 | 191.90 | 186.90 | 187.11 | 187.11 | -0.61% | 481,756 |
| Jul 16, 2025 | 185.01 | 189.89 | 183.00 | 188.26 | 188.26 | 1.17% | 189,905 |
| Jul 15, 2025 | 190.01 | 192.00 | 185.50 | 186.09 | 186.09 | -2.09% | 133,489 |
| Jul 14, 2025 | 193.50 | 196.10 | 189.55 | 190.07 | 190.07 | -2.02% | 315,615 |
| Jul 11, 2025 | 188.00 | 195.00 | 187.00 | 193.99 | 193.99 | 2.93% | 264,731 |
| Jul 10, 2025 | 186.00 | 194.85 | 185.11 | 188.47 | 188.47 | 1.16% | 658,879 |
| Jul 9, 2025 | 191.90 | 192.00 | 184.72 | 186.31 | 186.31 | -2.13% | 160,690 |
| Jul 8, 2025 | 193.00 | 193.19 | 188.00 | 190.37 | 190.37 | -1.46% | 187,202 |
| Jul 7, 2025 | 194.98 | 199.00 | 191.25 | 193.19 | 193.19 | 0.26% | 684,626 |
| Jul 4, 2025 | 193.99 | 194.70 | 190.50 | 192.68 | 192.68 | -0.68% | 238,666 |
| Jul 3, 2025 | 179.97 | 195.59 | 178.00 | 194.00 | 194.00 | 9.11% | 2,309,832 |
| Jul 2, 2025 | 181.70 | 182.99 | 177.45 | 177.81 | 177.81 | -2.03% | 308,288 |
| Jul 1, 2025 | 178.50 | 182.50 | 178.00 | 181.50 | 181.50 | 2.54% | 809,395 |
| Jun 30, 2025 | 168.50 | 179.50 | 166.30 | 177.01 | 177.01 | 5.62% | 655,203 |
| Jun 27, 2025 | 166.50 | 171.66 | 165.50 | 167.59 | 167.59 | 0.95% | 142,107 |