International Industries Limited (PSX:INIL)
Pakistan · Delayed Price · Currency is PKR 209.17
-1.09 (-0.52%)
At close: Oct 21, 2025
International Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 209.95 | 211.99 | 205.02 | 209.17 | 209.17 | -0.52% | 11,233 |
| Oct 20, 2025 | 205.00 | 212.00 | 201.00 | 210.26 | 210.26 | 2.95% | 55,090 |
| Oct 17, 2025 | 209.95 | 209.95 | 202.50 | 204.24 | 204.24 | -2.01% | 22,216 |
| Oct 16, 2025 | 216.00 | 216.00 | 205.50 | 208.42 | 208.42 | -3.26% | 140,345 |
| Oct 15, 2025 | 216.00 | 219.45 | 212.01 | 215.45 | 215.45 | -0.10% | 68,382 |
| Oct 14, 2025 | 207.00 | 217.00 | 207.00 | 215.67 | 215.67 | 5.58% | 211,289 |
| Oct 13, 2025 | 219.95 | 219.95 | 202.00 | 204.28 | 204.28 | -5.12% | 56,779 |
| Oct 10, 2025 | 214.00 | 220.00 | 212.00 | 215.31 | 215.31 | -1.13% | 29,317 |
| Oct 9, 2025 | 225.40 | 230.00 | 217.00 | 217.77 | 217.77 | -4.02% | 80,916 |
| Oct 8, 2025 | 227.10 | 229.80 | 226.10 | 226.90 | 226.90 | -0.12% | 73,824 |
| Oct 7, 2025 | 231.98 | 237.50 | 226.50 | 227.17 | 227.17 | -1.21% | 211,608 |
| Oct 6, 2025 | 228.00 | 232.40 | 222.02 | 229.95 | 229.95 | 1.30% | 120,194 |
| Oct 3, 2025 | 228.00 | 228.00 | 222.00 | 226.99 | 226.99 | -0.12% | 160,692 |
| Oct 2, 2025 | 230.00 | 230.00 | 226.00 | 227.27 | 227.27 | -0.41% | 42,537 |
| Oct 1, 2025 | 229.00 | 232.80 | 226.92 | 228.20 | 228.20 | -0.86% | 54,850 |
| 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 |