HICL share price history Habib Insurance Company Limited

Habib Insurance Company Limited (HICL) has 1,821 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 8.33. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 16.50
Last session: 13 Nov 2026close Rs 8.33
Sessions on file: 1,821123 months
Highest close: Rs 20.569 Dec 2016
Lowest close: Rs 4.512 Oct 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

HICL month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	8.33	8.48	8.01	1,293,882	9
Oct 2026	8.05	8.10	7.72	1,230,327	22
Sep 2026	7.97	14.72	7.96	6,403,510	22
Aug 2026	15.36	15.36	10.99	7,250,348	19
Jul 2026	12.45	13.16	10.41	10,381,391	23
Jun 2026	10.30	10.61	10.00	3,237,190	20
May 2026	10.10	10.32	9.98	1,133,727	17
Apr 2026	10.51	11.85	10.26	1,630,834	22
Mar 2026	10.53	11.64	9.95	1,311,402	20
Feb 2026	11.40	13.00	11.13	719,239	19
Jan 2026	13.00	13.41	12.39	2,146,780	22
Dec 2025	12.45	12.80	12.00	1,402,095	22
Nov 2025	12.32	12.81	12.00	1,058,414	20
Oct 2025	12.59	13.12	12.03	4,420,575	23
Sep 2025	13.00	14.79	12.71	15,752,500	22
Aug 2025	14.84	17.02	12.54	32,274,090	20
Jul 2025	12.79	19.50	8.40	42,390,101	23
Jun 2025	8.57	8.57	7.41	11,361,296	19
May 2025	7.69	7.97	7.00	2,037,302	20
Apr 2025	7.54	9.29	6.92	5,925,570	20
Mar 2025	9.27	9.47	8.97	1,862,641	19
Feb 2025	9.19	9.28	8.35	2,887,189	19
Jan 2025	8.95	9.77	8.81	8,791,720	23
Dec 2024	8.50	8.74	7.10	3,566,690	21
Nov 2024	6.97	7.00	5.79	265,529	19
Oct 2024	6.00	6.72	5.65	3,739,607	18
Sep 2024	6.00	6.99	6.00	572,277	18
Aug 2024	6.70	7.13	6.53	15,534	12
Jul 2024	6.85	7.31	6.65	47,503	20
Jun 2024	7.80	7.80	7.00	42,391	15
May 2024	7.21	8.01	5.75	699,865	18
Apr 2024	5.92	7.10	5.62	427,500	17
Mar 2024	6.80	7.49	5.76	158,500	16
Feb 2024	5.85	6.60	5.85	119,000	10
Jan 2024	6.68	6.79	5.96	50,500	8
Dec 2023	6.20	6.72	5.28	1,087,000	19
Nov 2023	5.30	5.42	4.82	145,000	15
Oct 2023	4.85	5.19	4.51	34,500	10
Sep 2023	5.00	5.36	4.80	128,000	17
Aug 2023	5.24	5.78	4.90	383,000	16
Jul 2023	5.10	5.44	4.88	76,000	16
Jun 2023	4.56	5.33	4.56	28,000	10
May 2023	4.76	6.25	4.76	643,500	16
Apr 2023	5.90	6.25	5.42	293,500	14
Mar 2023	5.94	6.30	5.70	517,000	19
Feb 2023	5.77	5.85	5.02	418,000	14
Jan 2023	5.21	6.40	4.79	1,341,000	17
Dec 2022	6.00	6.50	6.00	307,500	7
Nov 2022	6.65	7.05	6.00	1,357,500	14
Oct 2022	6.02	6.19	5.56	37,500	14
Sep 2022	6.01	6.24	5.92	79,500	13
Aug 2022	6.62	6.87	5.91	57,500	11
Jul 2022	6.13	6.83	6.11	56,500	8
Jun 2022	6.45	6.55	6.21	122,000	15
May 2022	6.40	6.50	6.00	62,000	9
Apr 2022	6.30	7.74	6.30	171,500	13
Mar 2022	7.00	7.54	6.75	14,500	8
Feb 2022	6.72	7.39	6.25	100,500	13
Jan 2022	7.26	7.51	6.70	62,000	11
Dec 2021	6.97	7.59	6.51	47,500	15
Nov 2021	7.10	7.60	7.00	20,000	9
Oct 2021	7.05	7.90	6.92	54,500	13
Sep 2021	7.05	7.75	6.90	139,500	14
Aug 2021	7.45	8.50	7.45	213,000	13
Jul 2021	7.82	8.10	7.77	163,000	10
Jun 2021	8.10	8.70	8.05	291,000	18
May 2021	8.30	8.33	7.31	208,000	9
Apr 2021	7.60	8.15	7.12	82,500	18
Mar 2021	8.01	8.59	7.61	130,000	16
Feb 2021	8.00	8.50	7.76	86,000	14
Jan 2021	8.25	8.50	8.07	305,000	16
Dec 2020	8.46	8.70	8.02	80,500	12
Nov 2020	8.50	8.66	8.14	48,500	15
Oct 2020	8.59	9.00	8.10	233,500	11
Sep 2020	9.15	9.40	8.72	186,500	14
Aug 2020	8.77	10.00	8.77	289,000	19
Jul 2020	9.30	9.95	8.57	106,500	14
Jun 2020	9.95	10.88	9.00	312,500	11
May 2020	8.00	8.20	7.90	5,500	7
Apr 2020	8.20	8.50	7.80	148,500	13
Mar 2020	8.53	9.40	7.90	87,000	10
Feb 2020	9.01	10.10	9.01	41,500	8
Jan 2020	10.98	11.89	10.00	35,500	12
Dec 2019	10.88	11.49	10.50	21,000	9
Nov 2019	10.84	10.84	8.99	116,000	17
Oct 2019	8.69	9.38	8.35	62,500	10
Sep 2019	8.25	9.00	8.05	81,000	8
Aug 2019	8.82	9.50	8.24	42,500	7
Jul 2019	8.28	9.64	8.28	15,000	7
Jun 2019	9.01	11.00	9.01	16,000	6
May 2019	10.02	10.20	9.50	15,000	8
Apr 2019	9.95	10.37	9.50	65,500	10
Mar 2019	10.75	11.85	10.75	155,500	13
Feb 2019	11.00	11.50	11.00	100,500	14
Jan 2019	11.60	11.60	10.80	557,000	14
Dec 2018	11.00	11.89	11.00	143,500	11
Nov 2018	11.35	11.90	11.00	147,000	12
Oct 2018	11.00	11.99	10.55	86,500	13
Sep 2018	11.95	12.10	11.54	66,500	9
Aug 2018	11.65	12.50	11.50	11,500	6
Jul 2018	11.96	12.06	11.80	35,000	7
Jun 2018	12.00	13.00	11.32	166,500	8
May 2018	13.03	13.50	12.60	35,500	16
Apr 2018	13.05	14.45	13.05	211,500	15
Mar 2018	14.07	14.86	13.52	164,000	15
Feb 2018	14.40	14.50	14.01	10,000	10
Jan 2018	14.02	14.26	13.16	79,500	20
Dec 2017	13.75	14.00	13.11	74,500	12
Nov 2017	13.95	14.25	13.51	99,500	17
Oct 2017	14.00	14.98	13.79	142,500	16
Sep 2017	14.88	15.02	14.68	79,500	12
Aug 2017	14.81	15.98	14.80	49,000	14
Jul 2017	15.98	15.98	15.00	115,500	13
Jun 2017	15.52	16.60	15.08	518,500	12
May 2017	16.50	16.86	16.21	221,000	19
Apr 2017	16.25	18.73	16.21	461,000	19
Mar 2017	18.76	18.92	17.90	528,500	22
Feb 2017	18.01	19.56	18.01	515,000	20
Jan 2017	19.73	20.00	18.71	896,000	22
Dec 2016	19.00	20.56	18.62	1,517,000	21
Nov 2016	18.55	19.95	17.00	901,500	22
Oct 2016	16.69	17.40	16.50	253,500	17
Sep 2016	16.75	16.75	16.40	207,000	11

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	8.33	-0.24%	51,736
12 Nov 2026	8.35	-0.60%	438,224
11 Nov 2026	8.40	+0.12%	139,201
10 Nov 2026	8.39	+0.48%	55,778
6 Nov 2026	8.35	-1.53%	86,538
5 Nov 2026	8.48	+0.59%	207,738
4 Nov 2026	8.43	+4.98%	155,884
3 Nov 2026	8.03	+0.25%	84,062
2 Nov 2026	8.01	-0.50%	74,721
30 Oct 2026	8.05	-0.62%	80,947
29 Oct 2026	8.10	+1.63%	61,901
28 Oct 2026	7.97	+0.76%	28,171
27 Oct 2026	7.91	+1.41%	146,932
26 Oct 2026	7.80	+0.65%	24,630
23 Oct 2026	7.75	+0.39%	26,558
22 Oct 2026	7.72	-3.50%	122,247
21 Oct 2026	8.00	+1.39%	13,014
20 Oct 2026	7.89	-0.13%	22,424
19 Oct 2026	7.90	-0.13%	16,219
16 Oct 2026	7.91	+0.13%	53,466
15 Oct 2026	7.90	+0.51%	33,074
14 Oct 2026	7.86	+0.77%	39,664
13 Oct 2026	7.80	0.00%	24,375
12 Oct 2026	7.80	-2.50%	9,218
9 Oct 2026	8.00	+3.23%	89,852
8 Oct 2026	7.75	-0.51%	14,170
7 Oct 2026	7.79	-0.13%	40,954
6 Oct 2026	7.80	0.00%	127,442
5 Oct 2026	7.80	-1.64%	146,265
2 Oct 2026	7.93	-0.38%	13,369
1 Oct 2026	7.96	-0.13%	95,435
30 Sep 2026	7.97	0.00%	102,580
29 Sep 2026	7.97	-0.75%	86,873
28 Sep 2026	8.03	+0.25%	32,213
25 Sep 2026	8.01	-0.50%	67,036
24 Sep 2026	8.05	-0.25%	44,448
23 Sep 2026	8.07	-0.37%	109,559
22 Sep 2026	8.10	+0.25%	173,341
21 Sep 2026	8.08	+0.25%	63,770
18 Sep 2026	8.06	+0.50%	263,956
17 Sep 2026	8.02	+0.75%	129,237
16 Sep 2026	7.96	-0.87%	43,317
15 Sep 2026	8.03	-0.12%	211,612
14 Sep 2026	8.04	-1.83%	251,531
11 Sep 2026	8.19	-3.99%	621,396
10 Sep 2026	8.53	-2.63%	255,392
9 Sep 2026	8.76	-0.11%	401,598
8 Sep 2026	8.77	-2.66%	333,961
7 Sep 2026	9.01	-0.22%	377,410
4 Sep 2026	9.03	-0.77%	350,028
3 Sep 2026	9.10	-37.24%	641,081
2 Sep 2026	14.50	-1.49%	915,880
1 Sep 2026	14.72	-4.17%	927,291
31 Aug 2026	15.36	+8.02%	4,170,889
28 Aug 2026	14.22	+9.98%	217,768
27 Aug 2026	12.93	+10.04%	580,053
25 Aug 2026	11.75	-1.01%	89,818
24 Aug 2026	11.87	+4.21%	434,106
21 Aug 2026	11.39	+1.61%	167,492
20 Aug 2026	11.21	-3.20%	184,903

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

HICL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,821 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.