SUPER
WAITLIST
  1. Home
  2. Stocks
  3. ICCI
  4. History

ICCI · TEXTILE WEAVING

ICCI share price history ICC Industries Limited

ICC Industries Limited (ICCI) has 609 daily sessions on file, from 3 Jun 2024 to 13 Nov 2026. The last close was Rs 16.64. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
3 Jun 2024close Rs 2.79
Last session
13 Nov 2026close Rs 16.64
Sessions on file
60930 months
Highest close
Rs 18.103 Jun 2025
Lowest close
Rs 2.793 Jun 2024

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

ICCI month-end close

61013172026-112024-062025-09ICCI month-end close
Jun 2024 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

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 202616.6416.6415.01251,8459
Oct 202615.3316.6112.89967,12022
Sep 202613.2014.6313.20365,15922
Aug 202615.0616.4113.411,409,46719
Jul 202613.6314.8712.751,365,75323
Jun 202613.7314.9812.271,360,35320
May 202611.8013.4811.71708,25417
Apr 202612.1913.3911.30533,85722
Mar 202611.2111.998.75508,21320
Feb 202610.0512.9210.05175,03919
Jan 202612.5014.2812.321,036,85122
Dec 202513.2214.9712.702,971,38022
Nov 202514.0515.9614.00880,78520
Oct 202516.0616.0612.053,973,58123
Sep 202513.3116.2811.444,777,67122
Aug 202511.7212.2011.55362,16920
Jul 202512.4214.5212.052,883,50323
Jun 202512.8518.1012.416,517,54419
May 202514.9514.958.793,713,08220
Apr 20259.7512.549.75570,25720
Mar 202512.0312.5810.54730,01019
Feb 202511.0615.4310.501,464,61119
Jan 202515.7015.7010.431,575,67823
Dec 202410.9312.158.542,749,07821
Nov 20247.547.545.71650,22521
Oct 20246.617.826.61556,44723
Sep 20247.159.477.15689,67120
Aug 20249.509.505.663,928,52421
Jul 20246.537.415.022,266,29021
Jun 20247.778.622.791,962,24517

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

DateClose (Rs)Change on the session beforeShares traded
13 Nov 202616.64+9.98%50,850
12 Nov 202615.13-0.72%8,910
11 Nov 202615.24+0.59%25,954
10 Nov 202615.15-4.36%36,742
6 Nov 202615.84+1.60%96,554
5 Nov 202615.59+0.71%894
4 Nov 202615.48+0.78%3,262
3 Nov 202615.36+2.33%16,644
2 Nov 202615.01-2.09%12,035
30 Oct 202615.33-7.71%17,284
29 Oct 202616.61+2.34%8,269
28 Oct 202616.23+0.12%43,823
27 Oct 202616.21+9.75%72,091
26 Oct 202614.77-4.15%1,698
23 Oct 202615.41-2.10%6,947
22 Oct 202615.74+6.21%109,564
21 Oct 202614.82-3.39%33,856
20 Oct 202615.34-4.07%19,051
19 Oct 202615.99+3.29%49,835
16 Oct 202615.48-2.27%48,536
15 Oct 202615.84+2.19%11,469
14 Oct 202615.50+3.20%16,167
13 Oct 202615.02+0.54%89,370
12 Oct 202614.94+0.27%16,085
9 Oct 202614.90+2.55%47,734
8 Oct 202614.53+1.04%49,548
7 Oct 202614.38+0.56%114,656
6 Oct 202614.30+10.00%160,310
5 Oct 202613.00+0.85%5,875
2 Oct 202612.89-2.20%43,731
1 Oct 202613.18-0.15%1,221
30 Sep 202613.20-0.08%17,012
29 Sep 202613.21-1.71%19,548
28 Sep 202613.44+1.74%40,507
25 Sep 202613.21-4.14%7,093
24 Sep 202613.78+1.47%31,659
23 Sep 202613.58-2.30%3,826
22 Sep 202613.90-1.28%5,657
21 Sep 202614.08+2.92%4,882
18 Sep 202613.68+2.09%11,850
17 Sep 202613.40-0.07%12,886
16 Sep 202613.41-2.47%787
15 Sep 202613.75-1.93%22,063
14 Sep 202614.02-4.17%5,089
11 Sep 202614.63+3.91%14,389
10 Sep 202614.08+4.22%46,391
9 Sep 202613.51-1.60%2,649
8 Sep 202613.73-4.25%64,207
7 Sep 202614.34-1.44%13,729
4 Sep 202614.55+0.41%5,067
3 Sep 202614.49+0.49%6,050
2 Sep 202614.42-1.10%15,733
1 Sep 202614.58-3.19%14,085
31 Aug 202615.06+1.14%2,211
28 Aug 202614.89-5.88%66,526
27 Aug 202615.82-0.50%78,755
25 Aug 202615.90-3.11%102,841
24 Aug 202616.41+4.92%195,644
21 Aug 202615.64+3.30%104,275
20 Aug 202615.14+3.91%5,841

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

ICCI daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 609 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on ICCI

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .