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

ILP · TEXTILE COMPOSITE

ILP share price history Interloop Limited

Interloop Limited (ILP) has 1,883 daily sessions on file, from 5 Apr 2019 to 13 Nov 2026. The last close was Rs 101.63. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
5 Apr 2019close Rs 46.15
Last session
13 Nov 2026close Rs 101.63
Sessions on file
1,88392 months
Highest close
Rs 108.6731 Aug 2026
Lowest close
Rs 32.0326 Mar 2020

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

ILP month-end close

3158861132026-112019-042023-02ILP month-end close
Apr 2019 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 2026101.63105.6995.845,363,7089
Oct 202696.3798.1891.007,738,68022
Sep 202697.17107.2996.4715,127,88922
Aug 2026108.67108.6799.7213,137,32719
Jul 2026104.82108.1596.7525,545,11123
Jun 2026107.54108.3780.9954,749,72120
May 202681.9885.3579.196,039,87517
Apr 202681.6185.1074.5013,296,56322
Mar 202671.9381.8969.788,433,62720
Feb 202685.6694.7081.4025,391,83419
Jan 202683.3286.9377.8017,620,42822
Dec 202577.0878.9276.196,562,73722
Nov 202577.9681.0974.707,979,60120
Oct 202582.6982.6967.7524,246,23923
Sep 202576.9379.4570.6223,818,19622
Aug 202570.7976.5770.5418,570,34320
Jul 202578.2578.2567.2831,365,39423
Jun 202567.7667.7658.0218,902,26419
May 202558.1060.0446.3716,289,70220
Apr 202552.3562.2252.3515,416,34820
Mar 202562.6764.5259.3415,392,32319
Feb 202560.1962.0358.4630,367,22519
Jan 202563.6770.6563.6715,426,89223
Dec 202468.7274.2468.4732,765,36221
Nov 202465.3065.3562.2434,361,28021
Oct 202462.5477.9762.0937,814,28423
Sep 202470.7475.3269.2611,198,16620
Aug 202470.4272.5670.104,947,01421
Jul 202472.5280.1768.5732,266,32021
Jun 202470.8382.5969.1233,121,02717
May 202482.4884.0873.9411,093,75521
Apr 202471.2374.7570.8010,614,05418
Mar 202474.9574.9569.714,530,58521
Feb 202471.6372.7864.3513,754,49519
Jan 202469.3274.7569.077,166,02223
Dec 202372.0075.2566.9219,289,07820
Nov 202367.0669.4853.1429,540,43421
Oct 202349.4349.4344.0012,583,48922
Sep 202345.1645.7838.0415,270,15620
Aug 202336.7742.1836.7722,467,71622
Jul 202338.0739.8136.5117,295,80720
Jun 202335.2654.9332.5916,004,77519
May 202347.9050.3147.178,833,70722
Apr 202348.5049.0347.526,384,42116
Mar 202347.8949.6047.895,496,03222
Feb 202349.7553.5548.8411,600,59220
Jan 202352.3556.5049.357,355,24122
Dec 202256.6560.2255.8215,948,68422
Nov 202256.0561.4255.034,139,96421
Oct 202259.8263.0757.315,118,36521
Sep 202262.9565.3862.2410,880,07722
Aug 202263.4467.7159.0711,997,07721
Jul 202262.2362.3059.247,262,66318
Jun 202261.0066.7060.742,490,07822
May 202267.5771.3264.991,936,20618
Apr 202270.7474.1770.474,167,68020
Mar 202273.9077.4171.844,794,79622
Feb 202277.1280.3273.8516,191,13220
Jan 202274.0075.5871.663,575,91421
Dec 202172.6972.7764.865,709,00023
Nov 202171.2075.0371.203,790,00022
Oct 202175.1276.7769.825,588,50020
Sep 202171.1777.1571.175,368,00022
Aug 202174.5176.0673.563,387,50020
Jul 202173.0574.2870.064,903,50019
Jun 202170.0372.4368.4811,178,50022
May 202168.5668.5663.486,607,50015
Apr 202165.2267.0461.297,880,50022
Mar 202166.1276.5865.5517,572,00022
Feb 202175.1275.1468.5034,448,00019
Jan 202173.3474.8868.4246,470,00021
Dec 202068.0768.7661.5331,156,50022
Nov 202061.9163.0253.7016,577,50021
Oct 202055.1572.1155.1534,056,50021
Sep 202067.0569.7959.6329,140,50022
Aug 202059.0760.4750.4712,277,00020
Jul 202049.6150.2743.999,733,50022
Jun 202043.9246.0442.807,729,00022
May 202042.6542.6539.804,977,50016
Apr 202039.8342.8038.013,070,00022
Mar 202035.8657.5432.034,378,50021
Feb 202053.1458.0353.145,106,00019
Jan 202057.9759.5256.2210,893,50023
Dec 201958.0560.8854.4117,064,50021
Nov 201955.1755.1744.7624,889,50021
Oct 201944.9447.0644.159,878,00023
Sep 201943.9344.2139.664,946,50019
Aug 201939.9241.7338.522,193,00018
Jul 201940.0044.3439.852,896,50023
Jun 201944.2744.9141.524,625,00016
May 201942.7643.8639.846,752,00021
Apr 201944.0446.4743.1121,671,00018

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 2026101.63+0.05%151,814
12 Nov 2026101.58-2.65%376,497
11 Nov 2026104.34-1.28%403,982
10 Nov 2026105.69+6.79%2,137,073
6 Nov 202698.97-3.01%890,764
5 Nov 2026102.04+4.02%695,347
4 Nov 202698.10+2.25%204,524
3 Nov 202695.94+0.10%405,052
2 Nov 202695.84-0.55%98,655
30 Oct 202696.37-1.84%386,138
29 Oct 202698.18+5.34%741,950
28 Oct 202693.20+2.13%571,877
27 Oct 202691.26+0.29%115,317
26 Oct 202691.00-0.43%345,166
23 Oct 202691.39-1.19%278,575
22 Oct 202692.49-0.60%237,955
21 Oct 202693.05-0.49%832,729
20 Oct 202693.51-1.19%120,989
19 Oct 202694.64+0.65%124,178
16 Oct 202694.03-0.64%1,265,637
15 Oct 202694.64-0.56%1,427,399
14 Oct 202695.17+0.43%71,537
13 Oct 202694.76+0.34%70,211
12 Oct 202694.44-0.31%62,323
9 Oct 202694.73-0.66%81,478
8 Oct 202695.36-1.08%71,989
7 Oct 202696.40+1.52%94,890
6 Oct 202694.96-1.09%385,141
5 Oct 202696.01-0.94%215,242
2 Oct 202696.92-0.38%138,002
1 Oct 202697.29+0.12%99,957
30 Sep 202697.17-0.39%331,227
29 Sep 202697.55-0.08%207,802
28 Sep 202697.63-0.86%321,430
25 Sep 202698.48-1.00%297,681
24 Sep 202699.47-1.29%383,002
23 Sep 2026100.77+0.28%309,187
22 Sep 2026100.49+0.49%176,764
21 Sep 2026100.00+1.56%616,448
18 Sep 202698.46+1.68%569,361
17 Sep 202696.83+0.37%663,122
16 Sep 202696.47-2.46%506,647
15 Sep 202698.90+1.36%397,657
14 Sep 202697.57-3.35%619,697
11 Sep 2026100.95+0.63%809,005
10 Sep 2026100.32-4.45%3,989,452
9 Sep 2026104.99+0.70%806,201
8 Sep 2026104.26-2.45%1,046,521
7 Sep 2026106.88-0.38%801,902
4 Sep 2026107.29+0.89%691,174
3 Sep 2026106.34+2.14%256,573
2 Sep 2026104.11-1.95%425,562
1 Sep 2026106.18-2.29%901,474
31 Aug 2026108.67+3.81%1,767,235
28 Aug 2026104.68+3.71%1,212,973
27 Aug 2026100.94+0.42%483,738
25 Aug 2026100.52+0.12%186,120
24 Aug 2026100.40+0.36%370,510
21 Aug 2026100.04-0.56%1,744,510
20 Aug 2026100.60+0.88%241,582

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

ILP daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,883 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 ILP

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 .