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

INDU · AUTOMOBILE ASSEMBLER

INDU share price history Indus Motor Company Limited

Indus Motor Company Limited (INDU) has 2,518 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 1,842.17. 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 1,259.35
Last session
13 Nov 2026close Rs 1,842.17
Sessions on file
2,518123 months
Highest close
Rs 2,372.3528 Aug 2025
Lowest close
Rs 700.3830 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

INDU month-end close

6381,2081,7792,3492026-112016-092021-10INDU 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 20261,842.171,870.241,821.70173,0979
Oct 20261,858.201,858.201,774.39341,93422
Sep 20261,800.691,929.671,777.99615,48122
Aug 20261,928.891,968.811,924.931,871,63319
Jul 20261,925.642,053.031,894.97726,35723
Jun 20262,058.432,081.602,008.10216,70820
May 20262,061.062,130.701,963.25203,16317
Apr 20262,142.512,142.511,790.75223,67022
Mar 20261,809.851,980.161,713.10222,25120
Feb 20262,061.412,199.582,054.11352,45619
Jan 20262,168.472,219.012,047.29512,67822
Dec 20252,003.432,028.501,955.11691,32222
Nov 20252,020.182,076.731,992.84145,09520
Oct 20252,079.202,211.052,037.76642,47523
Sep 20252,257.262,290.332,217.69186,70722
Aug 20252,257.462,372.352,117.12589,23420
Jul 20252,113.572,132.941,772.47931,23523
Jun 20251,735.551,896.671,724.28359,42319
May 20251,911.851,995.521,885.82235,77220
Apr 20251,962.122,030.091,956.95328,52120
Mar 20252,064.352,139.642,041.2352,63719
Feb 20252,119.342,148.572,063.8027,58119
Jan 20252,134.622,134.622,013.7738,71323
Dec 20242,129.602,245.362,003.16130,41121
Nov 20242,000.242,062.881,918.7829,52021
Oct 20241,898.731,935.291,730.9838,78023
Sep 20241,733.681,774.531,715.9762,21520
Aug 20241,722.591,728.871,680.67206,24021
Jul 20241,708.361,713.451,579.611,101,19921
Jun 20241,580.001,609.751,572.8724,78917
May 20241,590.621,616.821,557.92106,10421
Apr 20241,610.001,619.991,566.1560,02718
Mar 20241,589.151,595.801,527.42394,22321
Feb 20241,526.421,548.081,429.97438,77019
Jan 20241,465.011,465.231,226.93666,55023
Dec 20231,199.921,292.531,186.77711,09620
Nov 20231,190.181,190.181,004.151,485,64821
Oct 2023987.98987.98888.01297,71722
Sep 2023895.00987.71885.0674,42820
Aug 2023935.71987.91935.71729,15422
Jul 2023960.28985.04958.5138,93320
Jun 2023943.24964.60910.2180,15519
May 2023924.94947.95886.41310,85822
Apr 2023969.78969.78883.0135,13016
Mar 2023886.95914.47878.14587,28322
Feb 2023885.38897.74840.27494,17220
Jan 2023841.001,031.76802.45146,78222
Dec 20221,004.921,004.92970.00154,34422
Nov 2022998.551,002.08910.20337,51421
Oct 2022909.33966.00901.7457,50521
Sep 2022943.01980.22943.0159,10722
Aug 2022979.821,079.95979.82100,73521
Jul 2022994.601,155.61951.42853,15918
Jun 20221,144.411,253.431,114.901,007,00622
May 20221,234.251,310.091,234.25909,21318
Apr 20221,352.131,380.001,310.11219,81120
Mar 20221,305.621,429.561,282.91349,07322
Feb 20221,473.901,473.901,295.42587,40020
Jan 20221,290.001,324.761,226.0077,64021
Dec 20211,229.001,235.041,220.01251,30022
Nov 20211,228.351,228.351,210.851,002,68022
Oct 20211,191.481,191.481,094.97920,26020
Sep 20211,168.121,331.461,136.00528,64022
Aug 20211,363.951,372.861,251.53673,84020
Jul 20211,235.991,272.971,201.85285,02019
Jun 20211,254.141,346.231,199.39566,94022
May 20211,212.341,212.341,098.301,031,20015
Apr 20211,091.821,162.881,082.70431,72022
Mar 20211,156.051,164.15967.341,123,26022
Feb 20211,114.211,194.811,114.21394,96019
Jan 20211,199.311,207.871,172.00881,93021
Dec 20201,197.961,218.481,144.30754,45022
Nov 20201,149.811,239.501,144.53508,15021
Oct 20201,193.411,285.601,193.41758,70021
Sep 20201,280.141,389.071,275.47579,75022
Aug 20201,313.541,429.981,265.62336,10020
Jul 20201,422.371,422.37992.001,191,20022
Jun 2020994.99994.99929.78432,08022
May 2020974.101,005.54900.09321,08016
Apr 2020970.95970.95734.51483,74022
Mar 2020729.531,076.52700.38337,20021
Feb 2020985.001,058.49943.03114,98019
Jan 20201,073.971,198.001,028.78503,54023
Dec 20191,161.661,244.711,161.66259,52021
Nov 20191,222.451,232.68935.33350,56021
Oct 2019932.021,025.82924.49210,58023
Sep 2019966.381,028.00966.38228,48019
Aug 20191,030.671,132.63962.10291,18018
Jul 20191,132.681,253.121,067.88410,70023
Jun 20191,203.921,203.921,122.18253,06016
May 20191,144.121,307.001,141.90412,34021
Apr 20191,320.001,348.341,249.08386,34022
Mar 20191,304.901,390.501,244.79486,58021
Feb 20191,222.251,303.791,200.86273,24019
Jan 20191,245.621,269.421,181.57528,62023
Dec 20181,219.681,241.601,161.05207,68020
Nov 20181,294.791,398.221,294.79347,56021
Oct 20181,329.781,395.001,030.62344,32023
Sep 20181,398.651,526.841,398.65184,06018
Aug 20181,513.211,589.901,386.00442,40019
Jul 20181,383.041,425.471,251.61417,04021
Jun 20181,421.461,559.991,310.90613,44018
May 20181,579.391,783.401,552.15553,38022
Apr 20181,803.631,896.561,800.00560,80021
Mar 20181,742.251,789.171,726.92221,70021
Feb 20181,719.641,822.691,698.09211,96019
Jan 20181,818.831,941.951,686.99317,20023
Dec 20171,680.171,758.801,661.97713,40019
Nov 20171,741.041,777.731,709.96264,94022
Oct 20171,700.891,800.001,603.38645,18022
Sep 20171,720.821,771.361,689.43232,02019
Aug 20171,744.541,803.081,635.50315,20022
Jul 20171,758.391,797.571,629.67790,82021
Jun 20171,793.601,998.381,771.891,036,04018
May 20171,904.972,030.941,904.97886,58022
Apr 20172,044.302,044.301,638.661,316,30020
Mar 20171,591.561,684.421,580.17521,66022
Feb 20171,595.001,734.661,595.00417,54020
Jan 20171,753.751,807.111,634.841,231,42022
Dec 20161,614.531,614.531,481.281,889,00021
Nov 20161,497.981,670.101,483.99768,65022
Oct 20161,511.741,606.651,505.46520,80019
Sep 20161,500.381,500.381,259.35580,40012

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 20261,842.17+0.57%7,078
12 Nov 20261,831.82-0.33%3,055
11 Nov 20261,837.92-0.46%68,745
10 Nov 20261,846.46+1.32%23,827
6 Nov 20261,822.36+0.04%2,475
5 Nov 20261,821.70-2.60%23,451
4 Nov 20261,870.24+0.54%24,744
3 Nov 20261,860.20+0.48%9,224
2 Nov 20261,851.32-0.37%10,498
30 Oct 20261,858.20+0.69%13,504
29 Oct 20261,845.55+1.17%14,418
28 Oct 20261,824.29+1.90%69,066
27 Oct 20261,790.22+0.89%13,849
26 Oct 20261,774.39-0.14%33,816
23 Oct 20261,776.89+0.07%10,896
22 Oct 20261,775.64-0.73%3,224
21 Oct 20261,788.72+0.35%2,031
20 Oct 20261,782.57-0.35%1,819
19 Oct 20261,788.91-0.52%26,190
16 Oct 20261,798.23+0.68%34,646
15 Oct 20261,786.03+0.59%13,180
14 Oct 20261,775.63-0.51%9,256
13 Oct 20261,784.68+0.11%4,382
12 Oct 20261,782.74-0.43%5,888
9 Oct 20261,790.36-0.92%4,133
8 Oct 20261,806.99-0.23%3,103
7 Oct 20261,811.07-0.10%21,932
6 Oct 20261,812.91+0.42%18,118
5 Oct 20261,805.25+0.02%9,204
2 Oct 20261,804.88+0.76%19,550
1 Oct 20261,791.23-0.53%9,729
30 Sep 20261,800.69+0.13%13,517
29 Sep 20261,798.40-0.25%10,147
28 Sep 20261,802.93+0.41%44,861
25 Sep 20261,795.54+0.99%34,248
24 Sep 20261,777.99-0.40%14,616
23 Sep 20261,785.17-0.17%9,953
22 Sep 20261,788.18-0.37%6,078
21 Sep 20261,794.80-2.43%9,588
18 Sep 20261,839.55+0.91%82,280
17 Sep 20261,822.98+0.39%3,767
16 Sep 20261,815.84-0.50%5,497
15 Sep 20261,824.99+1.01%3,522
14 Sep 20261,806.68-1.45%14,619
11 Sep 20261,833.20-0.75%18,109
10 Sep 20261,846.99-1.31%32,400
9 Sep 20261,871.59+0.87%19,862
8 Sep 20261,855.50-1.65%36,575
7 Sep 20261,886.56-0.65%6,976
4 Sep 20261,898.91-0.52%93,201
3 Sep 20261,908.79-0.49%129,643
2 Sep 20261,918.18-0.60%10,798
1 Sep 20261,929.67+0.04%15,224
31 Aug 20261,928.89-1.04%35,455
28 Aug 20261,949.08+0.22%44,292
27 Aug 20261,944.87-0.01%27,748
25 Aug 20261,944.99-0.27%47,076
24 Aug 20261,950.21-0.37%56,183
21 Aug 20261,957.46+0.01%108,986
20 Aug 20261,957.29-0.30%16,840

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

INDU daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,518 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 INDU

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 .