International Industries Limited (PSX:INIL)
Pakistan
· Delayed Price · Currency is PKR 167.30
+1.99 (1.20%)
At close: Apr 27, 2026
International Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 165.00 | 166.80 | 163.81 | 164.60 | 164.60 | -1.61% | 77,669 |
| Apr 27, 2026 | 170.00 | 170.00 | 166.50 | 167.30 | 167.30 | 1.20% | 50,951 |
| Apr 24, 2026 | 166.50 | 169.69 | 156.00 | 165.31 | 165.31 | -1.77% | 345,951 |
| Apr 23, 2026 | 176.87 | 176.87 | 168.00 | 168.29 | 168.29 | -4.85% | 229,792 |
| Apr 22, 2026 | 184.00 | 184.00 | 176.25 | 176.86 | 176.86 | -2.18% | 81,222 |
| Apr 21, 2026 | 181.00 | 185.38 | 180.00 | 180.81 | 180.81 | 0.44% | 214,267 |
| Apr 20, 2026 | 175.00 | 189.00 | 171.25 | 180.01 | 180.01 | 3.87% | 546,574 |
| Apr 17, 2026 | 169.00 | 174.90 | 169.00 | 173.30 | 173.30 | 2.70% | 108,965 |
| Apr 16, 2026 | 170.00 | 172.80 | 166.12 | 168.74 | 168.74 | -0.16% | 145,602 |
| Apr 15, 2026 | 166.10 | 175.00 | 166.10 | 169.01 | 169.01 | 1.95% | 150,859 |
| Apr 14, 2026 | 161.15 | 169.88 | 161.15 | 165.77 | 165.77 | 3.53% | 136,323 |
| Apr 13, 2026 | 159.99 | 164.00 | 158.00 | 160.12 | 160.12 | -5.32% | 39,205 |
| Apr 10, 2026 | 158.80 | 169.99 | 158.80 | 169.12 | 169.12 | 7.09% | 181,923 |
| Apr 9, 2026 | 157.00 | 161.00 | 151.04 | 157.92 | 157.92 | 0.47% | 183,507 |
| Apr 8, 2026 | 156.60 | 157.18 | 150.03 | 157.18 | 157.18 | 10.00% | 532,128 |
| Apr 7, 2026 | 144.69 | 147.00 | 141.00 | 142.89 | 142.89 | -1.24% | 11,026 |
| Apr 6, 2026 | 140.00 | 148.00 | 140.00 | 144.69 | 144.69 | 1.82% | 14,368 |
| Apr 3, 2026 | 143.00 | 145.80 | 138.60 | 142.10 | 142.10 | -1.39% | 6,858 |
| Apr 2, 2026 | 144.00 | 147.00 | 138.05 | 144.10 | 144.10 | -1.49% | 44,512 |
| Apr 1, 2026 | 141.01 | 149.87 | 141.01 | 146.28 | 146.28 | 5.12% | 27,128 |
| Mar 31, 2026 | 142.50 | 142.50 | 137.00 | 139.16 | 139.16 | 1.24% | 8,695 |
| Mar 30, 2026 | 147.99 | 148.00 | 136.00 | 137.46 | 137.46 | -5.49% | 33,068 |
| Mar 27, 2026 | 147.01 | 147.01 | 142.55 | 145.45 | 145.45 | -1.64% | 35,102 |
| Mar 26, 2026 | 147.59 | 152.99 | 147.00 | 147.87 | 147.87 | 0.19% | 137,388 |
| Mar 25, 2026 | 139.90 | 149.15 | 136.50 | 147.59 | 147.59 | 6.91% | 93,361 |
| Mar 24, 2026 | 134.01 | 140.48 | 134.01 | 138.05 | 138.05 | 1.54% | 14,854 |
| Mar 19, 2026 | 136.50 | 136.50 | 134.75 | 135.95 | 135.95 | -0.77% | 7,932 |
| Mar 18, 2026 | 137.00 | 137.49 | 135.00 | 137.00 | 137.00 | 2.95% | 3,563 |
| Mar 17, 2026 | 134.69 | 138.49 | 133.00 | 133.07 | 133.07 | 0.34% | 3,911 |
| Mar 16, 2026 | 141.50 | 141.50 | 131.00 | 132.62 | 132.62 | -5.21% | 13,116 |
| Mar 13, 2026 | 141.00 | 144.00 | 138.00 | 139.91 | 139.91 | 0.05% | 4,602 |
| Mar 12, 2026 | 137.00 | 144.00 | 137.00 | 139.84 | 139.84 | 0.36% | 34,643 |
| Mar 11, 2026 | 137.00 | 140.66 | 135.50 | 139.34 | 139.34 | 2.45% | 26,785 |
| Mar 10, 2026 | 131.01 | 140.00 | 131.01 | 136.01 | 136.01 | 6.72% | 147,209 |
| Mar 9, 2026 | 128.10 | 138.98 | 127.30 | 127.44 | 127.44 | -9.90% | 131,613 |
| Mar 6, 2026 | 153.00 | 162.00 | 140.20 | 141.44 | 141.44 | -7.33% | 117,464 |
| Mar 5, 2026 | 150.00 | 153.44 | 145.52 | 152.62 | 152.62 | 5.43% | 27,322 |
| Mar 4, 2026 | 154.00 | 154.00 | 144.02 | 144.76 | 144.76 | -4.02% | 32,283 |
| Mar 3, 2026 | 151.00 | 154.98 | 141.51 | 150.83 | 150.83 | -0.27% | 18,787 |
| Mar 2, 2026 | 155.00 | 167.50 | 151.24 | 151.24 | 151.24 | -10.00% | 46,105 |
| Feb 27, 2026 | 170.11 | 173.50 | 166.06 | 168.04 | 168.04 | -2.92% | 17,331 |
| Feb 26, 2026 | 178.00 | 178.00 | 166.72 | 173.10 | 173.10 | -0.81% | 257,691 |
| Feb 25, 2026 | 178.00 | 186.00 | 172.00 | 174.52 | 174.52 | -2.35% | 53,588 |
| Feb 24, 2026 | 178.00 | 178.99 | 174.00 | 178.72 | 178.72 | 0.36% | 48,032 |
| Feb 23, 2026 | 183.01 | 185.00 | 178.00 | 178.08 | 178.08 | -3.42% | 94,655 |
| Feb 20, 2026 | 186.06 | 195.00 | 180.60 | 184.39 | 184.39 | 0.34% | 1,054,604 |
| Feb 19, 2026 | 182.10 | 189.90 | 172.50 | 183.76 | 183.76 | 0.92% | 407,675 |
| Feb 18, 2026 | 171.00 | 184.00 | 171.00 | 182.09 | 182.09 | 6.81% | 538,056 |
| Feb 17, 2026 | 164.03 | 173.00 | 160.00 | 170.48 | 170.48 | 3.07% | 188,422 |
| Feb 16, 2026 | 169.12 | 169.12 | 164.00 | 165.41 | 165.41 | -2.19% | 50,652 |
| Feb 13, 2026 | 169.90 | 170.00 | 166.75 | 169.12 | 169.12 | -0.04% | 16,056 |
| Feb 12, 2026 | 172.96 | 173.49 | 167.66 | 169.19 | 169.19 | -2.18% | 29,659 |
| Feb 11, 2026 | 171.99 | 174.00 | 171.02 | 172.96 | 172.96 | 0.58% | 23,666 |
| Feb 10, 2026 | 175.99 | 175.99 | 170.00 | 171.96 | 171.96 | -0.51% | 34,720 |
| Feb 9, 2026 | 174.50 | 176.00 | 172.51 | 172.85 | 172.85 | -0.67% | 21,169 |
| Feb 6, 2026 | 178.99 | 178.99 | 173.00 | 174.02 | 172.02 | -1.71% | 173,399 |
| Feb 4, 2026 | 179.90 | 181.00 | 176.95 | 177.04 | 175.01 | -1.50% | 85,365 |
| Feb 3, 2026 | 178.07 | 180.00 | 177.51 | 179.74 | 177.67 | 1.18% | 60,173 |
| Feb 2, 2026 | 178.03 | 181.00 | 175.22 | 177.65 | 175.61 | -0.20% | 52,427 |
| Jan 30, 2026 | 177.00 | 183.25 | 177.00 | 178.01 | 175.96 | 1.26% | 58,995 |
| Jan 29, 2026 | 182.52 | 182.52 | 172.00 | 175.80 | 173.78 | -3.90% | 149,260 |
| Jan 28, 2026 | 182.81 | 185.90 | 181.55 | 182.94 | 180.84 | 0.08% | 346,826 |
| Jan 27, 2026 | 186.90 | 186.90 | 181.11 | 182.80 | 180.70 | -1.50% | 55,826 |
| Jan 26, 2026 | 188.30 | 189.10 | 185.25 | 185.59 | 183.46 | -1.32% | 78,838 |
| Jan 23, 2026 | 189.00 | 189.00 | 186.50 | 188.07 | 185.91 | 0.34% | 125,344 |
| Jan 22, 2026 | 188.00 | 189.25 | 187.00 | 187.44 | 185.29 | 0.08% | 320,905 |
| Jan 21, 2026 | 187.40 | 188.50 | 185.05 | 187.29 | 185.14 | 0.14% | 55,843 |
| Jan 20, 2026 | 192.99 | 192.99 | 186.00 | 187.02 | 184.87 | -1.20% | 217,328 |
| Jan 19, 2026 | 191.00 | 191.00 | 189.00 | 189.30 | 187.12 | -0.36% | 162,569 |
| Jan 16, 2026 | 186.98 | 196.00 | 185.28 | 189.99 | 187.81 | 2.79% | 1,100,463 |
| Jan 15, 2026 | 189.99 | 190.90 | 183.66 | 184.84 | 182.72 | -2.06% | 229,418 |
| Jan 14, 2026 | 195.00 | 195.00 | 188.00 | 188.72 | 186.55 | -2.47% | 93,973 |
| Jan 13, 2026 | 194.40 | 196.99 | 192.51 | 193.50 | 191.28 | -0.51% | 174,410 |
| Jan 12, 2026 | 198.97 | 200.99 | 193.51 | 194.50 | 192.26 | -2.25% | 89,273 |
| Jan 9, 2026 | 198.01 | 206.99 | 198.01 | 198.97 | 196.68 | -0.36% | 627,464 |
| Jan 8, 2026 | 196.00 | 205.00 | 193.50 | 199.69 | 197.39 | 2.28% | 484,688 |
| Jan 7, 2026 | 194.90 | 196.80 | 193.00 | 195.23 | 192.99 | 0.56% | 74,190 |
| Jan 6, 2026 | 195.00 | 198.50 | 193.00 | 194.15 | 191.92 | -0.21% | 104,260 |
| Jan 5, 2026 | 190.50 | 198.49 | 190.50 | 194.55 | 192.31 | 1.93% | 272,662 |
| Jan 2, 2026 | 190.00 | 193.00 | 189.11 | 190.87 | 188.68 | 0.02% | 81,101 |
| Jan 1, 2026 | 186.01 | 193.80 | 185.60 | 190.84 | 188.65 | 2.51% | 211,300 |
| Dec 31, 2025 | 185.44 | 187.99 | 185.21 | 186.16 | 184.02 | -0.36% | 46,473 |
| Dec 30, 2025 | 188.49 | 188.49 | 184.50 | 186.84 | 184.69 | 0.64% | 43,524 |
| Dec 29, 2025 | 188.88 | 188.88 | 185.20 | 185.66 | 183.53 | -0.40% | 39,398 |
| Dec 26, 2025 | 188.57 | 190.00 | 186.00 | 186.41 | 184.27 | -1.15% | 69,096 |
| Dec 24, 2025 | 188.64 | 190.90 | 187.50 | 188.57 | 186.40 | -0.04% | 15,754 |
| Dec 23, 2025 | 193.00 | 193.08 | 188.00 | 188.64 | 186.47 | -1.53% | 26,431 |
| Dec 22, 2025 | 192.00 | 196.50 | 187.01 | 191.57 | 189.37 | -0.20% | 67,679 |
| Dec 19, 2025 | 190.08 | 193.80 | 190.00 | 191.95 | 189.74 | 0.98% | 126,369 |
| Dec 18, 2025 | 186.80 | 195.48 | 185.50 | 190.08 | 187.90 | 3.09% | 1,345,895 |
| Dec 17, 2025 | 192.00 | 193.50 | 184.00 | 184.39 | 182.27 | -3.26% | 314,967 |
| Dec 16, 2025 | 194.50 | 194.50 | 190.00 | 190.61 | 188.42 | -0.30% | 218,749 |
| Dec 15, 2025 | 190.00 | 193.87 | 188.00 | 191.18 | 188.98 | 1.24% | 156,481 |
| Dec 12, 2025 | 190.00 | 192.40 | 187.05 | 188.83 | 186.66 | -1.11% | 52,100 |
| Dec 11, 2025 | 205.00 | 205.00 | 190.00 | 190.94 | 188.75 | -5.76% | 296,386 |
| Dec 10, 2025 | 198.50 | 212.00 | 198.50 | 202.60 | 200.27 | 2.59% | 741,861 |
| Dec 9, 2025 | 183.75 | 198.40 | 182.70 | 197.49 | 195.22 | 8.53% | 494,391 |
| Dec 8, 2025 | 188.00 | 188.30 | 180.00 | 181.96 | 179.87 | -2.30% | 101,864 |
| Dec 5, 2025 | 188.90 | 189.00 | 185.01 | 186.24 | 184.10 | -0.87% | 5,752 |
| Dec 4, 2025 | 189.10 | 190.00 | 186.05 | 187.87 | 185.71 | -0.60% | 20,707 |