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

IGIHL · INSURANCE

IGIHL share price history IGI Holdings Limited

IGI Holdings Limited (IGIHL) has 2,398 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 239.04. 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 204.08
Last session
13 Nov 2026close Rs 239.04
Sessions on file
2,398123 months
Highest close
Rs 410.6927 Jan 2017
Lowest close
Rs 75.9226 Sep 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

IGIHL month-end close

611833064282026-112016-092021-10IGIHL 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 2026239.04239.08226.0076,7599
Oct 2026232.04259.93220.01280,47022
Sep 2026259.00268.41237.91811,41722
Aug 2026257.05280.03257.051,092,90319
Jul 2026280.84285.74242.543,917,22823
Jun 2026268.98315.19234.506,393,75620
May 2026239.51261.46228.024,441,95017
Apr 2026207.49245.54180.344,640,43222
Mar 2026174.35208.32173.61598,51220
Feb 2026230.01252.01221.04326,14719
Jan 2026249.72264.47246.881,452,32722
Dec 2025253.56271.06247.922,711,61422
Nov 2025255.43319.20255.431,833,64920
Oct 2025288.53288.53265.053,014,03723
Sep 2025278.26329.68278.263,449,63822
Aug 2025299.71351.87240.556,299,13620
Jul 2025243.22301.55222.3013,552,37223
Jun 2025205.56205.56155.011,955,91319
May 2025160.05174.19153.48490,18220
Apr 2025145.87160.24144.71476,21720
Mar 2025159.23167.92158.77404,89919
Feb 2025159.14164.26144.43539,14219
Jan 2025166.14179.27165.00714,67823
Dec 2024174.21183.53167.926,009,78821
Nov 2024174.42179.41166.85884,49321
Oct 2024180.09180.09141.96861,78623
Sep 2024147.00169.38147.00284,99020
Aug 2024171.85176.00160.312,079,42021
Jul 2024146.22154.85120.222,414,44221
Jun 2024126.00138.65121.79676,20217
May 2024146.00151.01105.992,900,86921
Apr 2024108.80118.50108.80295,67718
Mar 2024118.52118.52113.02537,90018
Feb 2024113.50116.95107.37420,00018
Jan 2024113.33119.66108.181,559,30023
Dec 2023110.35132.53100.495,228,10020
Nov 2023105.62118.3787.893,808,80021
Oct 202387.3490.3179.65723,20021
Sep 202383.2983.2975.92423,60015
Aug 202380.5095.0880.50545,60021
Jul 202392.8892.8885.00398,20018
Jun 202384.0295.1782.03216,60019
May 202391.01102.7382.002,373,00022
Apr 202382.0089.9082.00205,90015
Mar 202389.9091.8087.9923,90013
Feb 202389.1098.4989.1063,70017
Jan 202390.1795.0989.00194,70019
Dec 202295.0098.7488.00633,50019
Nov 202296.90102.6490.06585,00021
Oct 202292.26100.0092.26240,60020
Sep 2022103.13108.1699.16642,30022
Aug 2022107.87112.77102.55191,10021
Jul 2022108.74112.41104.25155,10017
Jun 2022110.75120.00106.932,236,30019
May 2022119.70127.50114.03441,10017
Apr 2022129.93138.00123.03138,40016
Mar 2022137.42137.42115.26858,20022
Feb 2022128.62148.25127.74318,40018
Jan 2022142.00152.90140.9786,70018
Dec 2021153.63154.15140.45461,30022
Nov 2021155.61170.97155.61150,60020
Oct 2021164.95180.36156.04588,40019
Sep 2021164.93178.20158.731,257,40022
Aug 2021174.80189.76174.80188,40019
Jul 2021191.65191.65180.54688,60019
Jun 2021193.56194.00180.032,365,30022
May 2021188.56188.56157.091,379,80015
Apr 2021152.66164.98152.66505,30022
Mar 2021169.88172.48162.16424,10021
Feb 2021175.79190.28175.791,456,60019
Jan 2021193.58200.00193.58675,80021
Dec 2020203.44204.59196.671,203,00022
Nov 2020193.29206.56187.971,505,90021
Oct 2020198.32217.65191.971,092,40021
Sep 2020218.97242.47218.193,710,30022
Aug 2020223.98228.81203.456,201,20020
Jul 2020212.22215.56184.484,930,10022
Jun 2020180.96225.00176.823,790,90022
May 2020225.58241.28224.841,195,90016
Apr 2020247.48247.48141.581,698,40022
Mar 2020141.58211.00139.33155,00020
Feb 2020207.50222.33189.96460,60018
Jan 2020203.99210.00190.95245,70022
Dec 2019204.00241.42184.881,109,00021
Nov 2019176.08176.08137.161,047,00019
Oct 2019135.74158.50135.74104,20020
Sep 2019145.80145.80138.0038,50012
Aug 2019143.00154.00141.9651,70010
Jul 2019154.89169.85149.9019,70015
Jun 2019152.00174.00152.0098,30011
May 2019168.24168.24133.64205,90021
Apr 2019157.54184.50157.00217,80018
Mar 2019188.02206.50188.0288,70017
Feb 2019203.60218.90203.60210,00013
Jan 2019207.00212.22201.00116,90020
Dec 2018201.18221.85199.00297,40019
Nov 2018229.39266.99225.00253,70020
Oct 2018274.99280.01265.51499,50023
Sep 2018280.60289.89278.87280,20017
Aug 2018284.00300.99283.44110,50016
Jul 2018286.00291.00280.71529,90021
Jun 2018288.00307.99278.84201,00017
May 2018295.36309.49289.98694,90019
Apr 2018305.00311.78294.93491,80021
Mar 2018291.97319.79287.60533,00021
Feb 2018305.67352.00300.00205,80019
Jan 2018348.31360.35290.001,804,60023
Dec 2017292.89308.50282.63239,10019
Nov 2017300.37307.95290.00221,30021
Oct 2017307.70310.42273.86627,90022
Sep 2017288.08320.03288.081,589,60017
Aug 2017315.00330.34313.43826,70021
Jul 2017329.69338.84304.43491,20020
Jun 2017316.80344.98293.331,280,40018
May 2017351.72388.99351.72863,60022
Apr 2017371.67378.00355.74347,00020
Mar 2017360.46372.34354.802,802,40022
Feb 2017355.00401.83340.00811,50020
Jan 2017408.75410.69300.174,974,80022
Dec 2016307.89307.89265.561,969,40021
Nov 2016267.34270.08203.893,598,50022
Oct 2016201.00215.97200.011,092,70019
Sep 2016203.00206.00195.40394,80012

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 2026239.04+1.56%7,084
12 Nov 2026235.36-1.56%2,981
11 Nov 2026239.08+0.46%8,940
10 Nov 2026237.99+1.93%5,583
6 Nov 2026233.49-0.21%3,625
5 Nov 2026233.98+1.46%6,122
4 Nov 2026230.61+2.04%16,535
3 Nov 2026226.000.00%15,108
2 Nov 2026226.00-2.60%10,781
30 Oct 2026232.04+2.16%6,374
29 Oct 2026227.14+1.87%18,834
28 Oct 2026222.96-0.30%1,156
27 Oct 2026223.64+1.65%13,443
26 Oct 2026220.01-2.69%12,619
23 Oct 2026226.10-1.27%8,264
22 Oct 2026229.02-4.86%62,379
21 Oct 2026240.72-2.18%10,184
20 Oct 2026246.08-0.82%4,723
19 Oct 2026248.12-1.34%2,838
16 Oct 2026251.50+0.44%1,641
15 Oct 2026250.39+1.70%21,207
14 Oct 2026246.21-1.52%9,045
13 Oct 2026250.00-0.23%3,335
12 Oct 2026250.57-0.08%2,566
9 Oct 2026250.76-2.04%7,953
8 Oct 2026255.99-0.02%2,342
7 Oct 2026256.03-0.20%37,232
6 Oct 2026256.54+0.98%168
5 Oct 2026254.06-0.78%36,821
2 Oct 2026256.06-1.49%8,777
1 Oct 2026259.93+0.36%8,569
30 Sep 2026259.00+1.45%7,163
29 Sep 2026255.29+1.15%204,877
28 Sep 2026252.39+0.41%91,578
25 Sep 2026251.36+0.55%8,334
24 Sep 2026249.99+0.39%13,847
23 Sep 2026249.03-0.33%2,820
22 Sep 2026249.85+3.01%50,110
21 Sep 2026242.55+0.29%17,904
18 Sep 2026241.85+1.66%8,264
17 Sep 2026237.91-2.38%41,103
16 Sep 2026243.71-2.52%6,727
15 Sep 2026250.00-2.26%14,677
14 Sep 2026255.79+1.00%6,448
11 Sep 2026253.25+1.30%9,692
10 Sep 2026250.01-0.81%36,594
9 Sep 2026252.04-0.79%15,822
8 Sep 2026254.04-1.67%16,848
7 Sep 2026258.35-1.21%6,033
4 Sep 2026261.51-0.16%9,052
3 Sep 2026261.94-1.26%61,532
2 Sep 2026265.29-1.16%21,356
1 Sep 2026268.41+4.42%160,636
31 Aug 2026257.05-2.63%19,255
28 Aug 2026263.99+0.16%8,354
27 Aug 2026263.56-1.99%17,723
25 Aug 2026268.92-0.35%42,670
24 Aug 2026269.87+1.83%33,854
21 Aug 2026265.03+0.23%50,934
20 Aug 2026264.42+1.01%38,340

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

IGIHL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,398 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 IGIHL

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 .