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

INIL · ENGINEERING

INIL share price history International Industries Limited

International Industries Limited (INIL) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 150.47. 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 115.71
Last session
13 Nov 2026close Rs 150.47
Sessions on file
2,519123 months
Highest close
Rs 400.4129 May 2017
Lowest close
Rs 62.9019 Jan 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

INIL month-end close

451632813982026-112016-092021-10INIL 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 2026150.47155.52142.641,238,5799
Oct 2026144.33162.51144.33942,33522
Sep 2026162.61169.60156.094,109,38722
Aug 2026170.20177.63157.175,310,48219
Jul 2026156.61186.64156.614,682,20223
Jun 2026168.87173.41154.615,056,06720
May 2026158.31164.01156.001,658,99317
Apr 2026157.72180.81142.103,235,22522
Mar 2026139.16152.62127.44937,80320
Feb 2026168.04184.39165.413,210,33019
Jan 2026178.01199.69175.805,114,93622
Dec 2025186.16202.60181.964,359,62922
Nov 2025180.47197.61178.82730,33720
Oct 2025194.08229.95190.352,366,25823
Sep 2025230.17243.41213.487,302,11822
Aug 2025207.86207.86177.718,691,31020
Jul 2025179.87194.00177.819,701,66423
Jun 2025177.01180.12154.866,655,80719
May 2025163.12164.41120.165,200,53220
Apr 2025137.46161.01137.463,698,09620
Mar 2025160.31170.12156.733,842,72719
Feb 2025157.32163.76157.322,126,52519
Jan 2025157.67191.35153.478,569,85123
Dec 2024178.29189.78156.7318,559,70921
Nov 2024150.44159.22141.857,366,19021
Oct 2024137.01162.86136.196,555,16123
Sep 2024137.14170.11137.144,449,08420
Aug 2024168.80182.00168.8014,992,72921
Jul 2024175.88217.77175.8841,129,42021
Jun 2024195.71195.90179.3820,402,71217
May 2024196.68196.68149.2023,586,87621
Apr 2024148.18160.00138.836,278,06918
Mar 2024142.02142.02129.385,433,88421
Feb 2024132.43138.86125.192,006,51819
Jan 2024134.25150.54133.9410,629,46423
Dec 2023138.87143.98119.7118,431,51820
Nov 2023114.52117.44107.4519,751,66721
Oct 2023105.03111.1286.9011,492,60922
Sep 202387.7789.9486.001,248,14220
Aug 202385.7997.8985.798,037,01122
Jul 202393.9297.5378.7310,061,74720
Jun 202373.2480.0167.152,762,02119
May 202377.2378.7770.013,923,52322
Apr 202374.2175.4173.34629,21316
Mar 202375.2577.9768.224,546,07022
Feb 202369.1169.1163.423,220,76120
Jan 202364.3275.0062.909,063,79322
Dec 202275.6689.1268.334,240,82922
Nov 202290.0599.8289.871,069,77321
Oct 202293.05103.2593.051,397,68221
Sep 2022100.64107.1894.332,430,66122
Aug 2022106.16114.82100.905,597,69621
Jul 2022100.09109.4397.841,774,15918
Jun 2022103.73105.5091.404,309,80222
May 2022102.79111.27100.005,521,98318
Apr 2022114.63127.67111.417,458,02620
Mar 2022119.17119.17108.515,849,07122
Feb 2022117.89138.82116.096,689,86220
Jan 2022136.52149.57135.086,050,70821
Dec 2021138.81151.20130.707,432,90023
Nov 2021148.63177.51142.1210,908,40022
Oct 2021174.02178.62152.368,072,10020
Sep 2021166.77203.24164.419,765,30022
Aug 2021200.03217.01200.0315,385,50020
Jul 2021205.32215.14203.135,805,40019
Jun 2021211.02227.68209.3325,604,10022
May 2021215.51215.51191.2613,348,30015
Apr 2021193.80224.91193.7928,459,60022
Mar 2021203.17219.04182.0629,411,40022
Feb 2021200.14231.23198.3426,412,80019
Jan 2021240.87240.87164.8535,429,60021
Dec 2020176.60183.10138.9432,165,50022
Nov 2020136.35145.11129.077,746,00021
Oct 2020141.89155.65135.5314,698,00021
Sep 2020144.94162.82144.9426,515,00022
Aug 2020148.31148.31127.7645,903,50020
Jul 2020122.98125.8794.2642,743,50022
Jun 202091.7399.3290.365,425,00022
May 202094.7398.8193.993,066,30016
Apr 2020100.51103.7377.9012,874,80022
Mar 202075.57113.6264.5517,790,40021
Feb 202095.38103.7293.1710,531,70019
Jan 2020107.68118.61107.6822,571,60023
Dec 2019110.84111.7495.3822,264,50021
Nov 2019104.24107.0877.9121,302,50021
Oct 201979.1488.3972.1620,387,00023
Sep 201969.3383.0268.8913,261,50019
Aug 201976.9984.0165.5715,489,00018
Jul 201970.5985.5566.6310,617,00023
Jun 201977.0788.2374.073,347,40016
May 201991.60106.1774.996,250,80021
Apr 2019108.98122.11107.005,724,40022
Mar 2019124.10141.97115.775,575,30021
Feb 2019138.93162.37136.493,367,40019
Jan 2019146.93155.73139.422,082,70023
Dec 2018154.05159.45144.424,064,40020
Nov 2018160.00184.25160.00861,60021
Oct 2018181.14210.28149.316,327,70023
Sep 2018215.20223.41210.811,746,50018
Aug 2018219.61244.50219.612,159,30019
Jul 2018233.66241.22189.033,245,60021
Jun 2018232.29249.36209.523,033,00018
May 2018248.08276.35228.842,201,40022
Apr 2018278.68304.05273.723,830,00021
Mar 2018284.40306.24284.402,838,10021
Feb 2018307.42310.50278.505,785,50019
Jan 2018300.20305.87239.169,382,60023
Dec 2017240.11254.73201.072,767,90019
Nov 2017254.76255.65220.123,440,30022
Oct 2017226.64295.94223.183,757,50022
Sep 2017290.20327.64290.20943,60019
Aug 2017326.34377.00324.295,177,00022
Jul 2017341.51350.80315.043,808,90021
Jun 2017368.57388.24334.985,303,20018
May 2017379.18400.41257.368,438,10022
Apr 2017263.23289.76252.022,490,30020
Mar 2017242.49280.71242.493,325,20022
Feb 2017258.76311.74253.418,006,10020
Jan 2017271.77277.63199.9711,347,50022
Dec 2016203.73206.03181.989,061,00021
Nov 2016184.18188.26156.598,841,00022
Oct 2016149.14155.76134.0010,380,00019
Sep 2016134.78136.04115.719,202,50012

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 2026150.47-0.36%27,166
12 Nov 2026151.01-1.47%35,280
11 Nov 2026153.26-1.45%60,082
10 Nov 2026155.52+3.03%46,625
6 Nov 2026150.95-1.36%26,852
5 Nov 2026153.03+5.28%405,543
4 Nov 2026145.36+1.65%353,386
3 Nov 2026143.00+0.25%234,635
2 Nov 2026142.64-1.17%49,010
30 Oct 2026144.33-2.14%42,391
29 Oct 2026147.49-1.66%149,616
28 Oct 2026149.98-2.72%98,601
27 Oct 2026154.18+0.97%33,521
26 Oct 2026152.70-0.19%25,716
23 Oct 2026152.99-0.10%26,267
22 Oct 2026153.14-1.57%24,306
21 Oct 2026155.58-0.83%35,988
20 Oct 2026156.88+1.15%42,023
19 Oct 2026155.10-0.58%7,903
16 Oct 2026156.01+0.40%43,051
15 Oct 2026155.39-0.58%89,404
14 Oct 2026156.29-0.77%14,222
13 Oct 2026157.51+1.45%11,133
12 Oct 2026155.26-2.33%24,426
9 Oct 2026158.97+0.97%34,199
8 Oct 2026157.45-3.11%59,176
7 Oct 2026162.51+0.35%18,718
6 Oct 2026161.94+3.31%81,376
5 Oct 2026156.75-2.03%38,976
2 Oct 2026160.00-1.04%15,177
1 Oct 2026161.68-0.57%26,145
30 Sep 2026162.61+0.20%9,086
29 Sep 2026162.28-1.07%20,150
28 Sep 2026164.03-3.18%42,403
25 Sep 2026169.42-0.11%118,397
24 Sep 2026169.60+1.00%469,923
23 Sep 2026167.92+0.13%343,947
22 Sep 2026167.70+2.67%263,829
21 Sep 2026163.34+0.72%81,448
18 Sep 2026162.18+1.28%170,649
17 Sep 2026160.13+1.07%432,446
16 Sep 2026158.44-0.54%439,411
15 Sep 2026159.30+2.06%161,569
14 Sep 2026156.09-2.62%197,790
11 Sep 2026160.29-2.03%200,985
10 Sep 2026163.61-0.76%76,153
9 Sep 2026164.86-0.58%24,819
8 Sep 2026165.83-0.71%212,305
7 Sep 2026167.02+0.52%405,215
4 Sep 2026166.15-0.63%184,031
3 Sep 2026167.21-0.76%187,609
2 Sep 2026168.49-0.47%42,572
1 Sep 2026169.28-0.54%24,650
31 Aug 2026170.20-0.66%21,636
28 Aug 2026171.33-0.87%11,645
27 Aug 2026172.84-0.24%65,085
25 Aug 2026173.25-0.97%239,498
24 Aug 2026174.95-1.51%157,805
21 Aug 2026177.63+7.95%3,245,531
20 Aug 2026164.55-1.50%156,219

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

INIL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,519 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 INIL

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 .