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

IDYM · TEXTILE SPINNING

IDYM share price history Indus Dyeing & Manufacturing Co. Limited

Indus Dyeing & Manufacturing Co. Limited (IDYM) has 1,847 daily sessions on file, from 27 Sep 2016 to 13 Nov 2026. The last close was Rs 157.56. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
27 Sep 2016close Rs 488.12
Last session
13 Nov 2026close Rs 157.56
Sessions on file
1,847118 months
Highest close
Rs 915.5017 Mar 2021
Lowest close
Rs 91.2330 Mar 2026

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

IDYM month-end close

513085658222026-112016-092022-01IDYM 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

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026157.56170.14147.45813,5209
Oct 2026156.25156.25130.56768,13622
Sep 2026129.89136.14126.51129,45522
Aug 2026136.05140.84130.47280,57419
Jul 2026128.51153.63126.001,005,37923
Jun 2026147.11153.49133.71516,44020
May 2026137.17152.75125.46732,89117
Apr 2026126.27127.3592.59691,80522
Mar 202692.15108.5891.23304,56420
Feb 2026120.64159.50116.53404,60819
Jan 2026158.52174.15158.52815,14922
Dec 2025170.44182.47160.257,339,77122
Nov 2025162.00164.81155.6695,81020
Oct 2025160.11170.88160.09208,41923
Sep 2025170.78200.72165.88562,42422
Aug 2025172.59181.97170.51228,56420
Jul 2025185.03218.57170.25965,68523
Jun 2025177.54178.11149.511,662,16519
May 2025149.13154.71122.151,904,38620
Apr 2025124.26132.03105.091,004,40820
Mar 2025109.11112.11108.02239,24219
Feb 2025115.01121.26115.0185,34219
Jan 2025123.69126.58118.3476,89923
Dec 2024124.00136.00121.60614,54521
Nov 2024116.99121.06113.13189,39921
Oct 2024111.00130.17111.00869,66923
Sep 2024115.15139.26108.12412,67420
Aug 2024115.71118.96108.20325,38321
Jul 2024117.01125.20117.01145,27321
Jun 2024121.39132.00121.13119,09017
May 2024127.01135.76118.36179,52921
Apr 2024119.56125.00119.5669,00118
Mar 2024121.50122.50118.0058,80021
Feb 2024124.01128.56115.6875,10019
Jan 2024121.43135.00121.4340,30020
Dec 2023129.40153.74123.68210,30020
Nov 2023148.75166.65118.30391,30021
Oct 2023116.04120.58111.32108,50021
Sep 2023116.33122.54113.2037,60019
Aug 2023115.10123.56115.1086,50022
Jul 2023118.51123.53115.3580,80020
Jun 2023115.00144.61110.4065,80019
May 2023144.12152.23113.17123,50022
Apr 2023122.02131.48122.0212,60010
Mar 2023122.49132.86113.8866,40019
Feb 2023131.02140.00128.0575,70018
Jan 2023139.00168.11136.1081,70021
Dec 2022164.00215.75150.33130,40022
Nov 2022209.99228.49201.0092,80020
Oct 2022198.78212.75198.7884,80021
Sep 2022211.01223.89206.3347,70022
Aug 2022223.17233.89219.0043,70021
Jul 2022219.00230.50210.3425,70018
Jun 2022223.95235.18214.5023,80020
May 2022221.67237.93220.5660,00018
Apr 2022240.00250.00225.2472,70020
Mar 2022233.75242.13228.55139,70022
Feb 2022235.58317.72235.18295,80020
Jan 2022261.00268.00255.5251,30021
Dec 2021260.02267.00235.48118,00023
Nov 2021267.41286.22258.00114,60022
Oct 2021254.03255.08219.65125,20020
Sep 2021252.37321.37252.37237,60022
Aug 2021321.80351.23319.31104,70020
Jul 2021347.42369.31347.42212,00019
Jun 2021350.00374.39303.36583,50022
May 2021309.03318.36294.06224,15015
Apr 2021298.13351.34289.48215,25022
Mar 2021360.23915.50322.45472,05022
Feb 2021599.48657.88587.2180,25015
Jan 2021569.30577.00500.016,00010
Dec 2020520.11555.55498.001,65015
Nov 2020533.89584.84462.263,30014
Oct 2020500.00586.90500.005,20018
Sep 2020550.00598.99505.016,95017
Aug 2020514.50569.99500.001,55012
Jul 2020565.00626.74540.016,80022
Jun 2020580.00642.99520.018,90017
May 2020643.00666.00491.004,50015
Apr 2020669.00669.00416.006,70018
Mar 2020429.00698.00429.004,00012
Feb 2020698.70719.94567.6790010
Jan 2020535.55669.00477.003,60019
Dec 2019559.99585.00437.983,30018
Nov 2019417.13450.00376.006008
Oct 2019450.00450.00450.002002
Jul 2019470.00499.50470.0003
Jun 2019500.00500.00500.001001
Apr 2019490.00490.00490.00502
Mar 2019499.00499.00474.5085010
Feb 2019475.00501.00475.005005
Jan 2019500.00506.00500.003003
Dec 2018506.00532.00506.001502
Nov 2018560.00560.00478.171,8008
Oct 2018455.40529.99439.213,25011
Sep 2018460.00460.00460.006004
Aug 2018457.99659.66415.843,95015
Jul 2018615.03678.00615.032506
Jun 2018623.64623.64537.231,3009
May 2018511.66511.66441.001,5006
Apr 2018460.00596.31447.092,30014
Mar 2018467.25467.25425.009004
Jan 2018445.00445.00439.002004
Nov 2017438.91438.91438.912503
Oct 2017462.01500.00462.017506
Sep 2017524.00585.00499.111,1008
Aug 2017600.00625.00600.003002
Jul 2017635.00635.00635.001001
Jun 2017638.00638.00608.952502
May 2017641.00715.07582.162,2009
Apr 2017729.05734.00670.006008
Mar 2017730.00838.00730.002,8009
Feb 2017715.67715.67541.512,40015
Jan 2017610.00687.00610.001,7007
Dec 2016721.71889.00721.713,70011
Nov 2016780.81780.81493.001,90013
Oct 2016493.00535.50493.001,5009
Sep 2016510.00510.00486.221,1003

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 2026157.56-3.17%89,093
12 Nov 2026162.71-2.22%40,342
11 Nov 2026166.40-1.99%42,273
10 Nov 2026169.77-0.22%178,245
6 Nov 2026170.14+9.76%312,041
5 Nov 2026155.01+0.79%30,941
4 Nov 2026153.80+4.31%41,732
3 Nov 2026147.45-2.04%17,580
2 Nov 2026150.52-3.67%61,273
30 Oct 2026156.25+9.33%329,195
29 Oct 2026142.91-2.68%14,537
28 Oct 2026146.85+5.47%73,547
27 Oct 2026139.24+5.53%36,125
26 Oct 2026131.94+0.26%9,646
23 Oct 2026131.60-0.19%2,118
22 Oct 2026131.85-0.78%1,733
21 Oct 2026132.88-0.06%14,915
20 Oct 2026132.96-0.95%14,329
19 Oct 2026134.24-0.44%31,567
16 Oct 2026134.84+1.36%1,992
15 Oct 2026133.03-0.63%15,847
14 Oct 2026133.88-1.16%14,172
13 Oct 2026135.45-1.56%2,465
12 Oct 2026137.60-0.62%8,212
9 Oct 2026138.46-1.03%6,338
8 Oct 2026139.90+1.27%65,518
7 Oct 2026138.14+5.07%48,412
6 Oct 2026131.48-0.82%4,299
5 Oct 2026132.57-0.67%21,159
2 Oct 2026133.47+2.23%44,743
1 Oct 2026130.56+0.52%7,267
30 Sep 2026129.89+0.51%2,111
29 Sep 2026129.23-1.46%1,010
28 Sep 2026131.14-0.11%273
25 Sep 2026131.29-0.48%4,267
24 Sep 2026131.92-0.07%1,446
23 Sep 2026132.01-2.67%1,598
22 Sep 2026135.63+0.55%2,871
21 Sep 2026134.89+1.52%4,363
18 Sep 2026132.87+1.74%10,674
17 Sep 2026130.60+1.31%6,452
16 Sep 2026128.91-0.40%9,171
15 Sep 2026129.43+0.62%11,753
14 Sep 2026128.63-0.95%1,544
11 Sep 2026129.86+2.65%12,815
10 Sep 2026126.51-3.34%2,148
9 Sep 2026130.88-0.92%2,260
8 Sep 2026132.09-2.97%5,702
7 Sep 2026136.14+0.81%4,723
4 Sep 2026135.05+1.17%6,360
3 Sep 2026133.49+2.42%27,435
2 Sep 2026130.34-3.44%9,068
1 Sep 2026134.99-0.78%1,411
31 Aug 2026136.05+0.61%14,539
28 Aug 2026135.23-1.26%12,204
27 Aug 2026136.96+1.75%9,765
25 Aug 2026134.60+3.08%13,221
24 Aug 2026130.58+0.08%3,967
21 Aug 2026130.47-2.34%10,723
20 Aug 2026133.59-0.40%4,967

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

IDYM daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,847 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 IDYM

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 .