INKL share price history International Knitwear Limited

International Knitwear Limited (INKL) has 1,095 daily sessions on file, from 19 Sep 2016 to 13 Nov 2026. The last close was Rs 220.20. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 19 Sep 2016close Rs 16.35
Last session: 13 Nov 2026close Rs 220.20
Sessions on file: 1,095120 months
Highest close: Rs 220.2013 Nov 2026
Lowest close: Rs 9.007 Jun 2022

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

INKL 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

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	220.20	220.20	133.32	2,295,826	9
Oct 2026	126.65	126.65	94.61	1,905,286	22
Sep 2026	96.50	104.84	92.89	317,334	22
Aug 2026	98.20	106.84	91.90	2,953,407	19
Jul 2026	95.23	100.95	90.72	716,028	23
Jun 2026	98.16	119.90	75.35	3,999,925	20
May 2026	68.50	82.90	68.50	2,082,038	14
Apr 2026	80.42	82.80	71.16	1,529,653	20
Mar 2026	79.38	84.89	75.58	800,357	20
Feb 2026	73.97	90.93	67.07	1,796,109	19
Jan 2026	91.94	106.11	84.99	908,040	22
Dec 2025	105.06	113.11	95.57	1,198,624	22
Nov 2025	98.36	119.46	74.40	3,765,134	20
Oct 2025	71.55	77.58	66.12	2,142,372	23
Sep 2025	76.65	76.65	41.49	3,077,926	22
Aug 2025	43.36	43.36	32.69	749,751	20
Jul 2025	36.78	38.29	20.65	2,093,238	23
Jun 2025	20.24	22.41	15.49	1,252,779	19
May 2025	15.51	15.51	13.91	206,995	20
Apr 2025	14.27	18.35	14.09	301,979	20
Mar 2025	18.35	21.74	15.06	871,437	18
Feb 2025	15.00	15.00	14.02	11,339	11
Jan 2025	14.02	17.73	14.02	22,094	18
Dec 2024	16.56	17.62	15.04	55,306	14
Nov 2024	15.31	18.05	14.81	74,229	20
Oct 2024	14.81	16.50	14.81	9,277	15
Sep 2024	16.30	16.39	15.07	10,017	18
Aug 2024	16.39	16.39	14.48	89,228	19
Jul 2024	13.16	13.50	12.00	69,399	14
Jun 2024	13.17	14.47	13.17	594	4
May 2024	14.50	15.10	14.40	13,501	7
Apr 2024	15.00	15.25	15.00	6,500	5
Mar 2024	15.25	15.26	15.25	4,000	2
Jan 2024	16.50	16.50	16.50	3,500	2
Dec 2023	17.00	17.50	15.00	26,500	5
Nov 2023	15.00	15.00	15.00	3,000	3
Oct 2023	16.00	16.00	14.47	49,500	5
Sep 2023	14.47	14.47	14.47	500	1
Aug 2023	13.50	13.50	12.50	45,500	6
Jul 2023	13.50	13.50	12.50	11,500	2
Jun 2023	13.50	13.50	12.50	1,500	2
May 2023	13.50	13.50	13.50	500	1
Apr 2023	13.50	13.50	12.50	15,000	2
Mar 2023	12.48	13.49	12.48	109,000	2
Feb 2023	12.50	12.50	12.50	3,500	5
Jan 2023	13.50	13.60	12.24	34,000	8
Dec 2022	12.45	12.45	10.65	8,000	3
Nov 2022	11.36	12.51	10.80	9,000	6
Oct 2022	11.45	11.45	10.20	11,500	3
Sep 2022	11.20	11.20	11.20	9,000	1
Aug 2022	10.29	10.29	10.29	500	1
Jul 2022	10.29	10.30	9.30	9,500	4
Jun 2022	10.00	10.00	9.00	7,000	4
May 2022	9.25	9.25	9.25	500	1
Apr 2022	9.25	9.25	9.25	3,500	1
Mar 2022	9.34	12.00	9.05	19,500	7
Feb 2022	13.00	13.00	12.49	3,000	2
Jan 2022	11.50	12.50	11.50	5,000	3
Dec 2021	12.24	13.79	12.00	74,000	10
Nov 2021	11.00	11.00	11.00	1,000	1
Oct 2021	11.41	13.40	11.41	4,500	3
Sep 2021	12.50	14.50	11.55	28,000	12
Aug 2021	13.09	14.50	13.00	22,000	11
Jul 2021	13.99	14.36	12.70	29,000	11
Jun 2021	14.36	16.69	14.00	132,500	19
May 2021	13.00	13.80	12.80	9,500	4
Apr 2021	13.06	13.06	13.06	39,000	1
Mar 2021	13.06	13.99	12.50	10,500	5
Feb 2021	13.00	15.99	13.00	35,500	8
Jan 2021	15.01	19.37	15.01	133,000	12
Dec 2020	15.00	15.25	12.42	57,000	13
Nov 2020	12.40	13.00	12.40	14,000	3
Oct 2020	14.00	16.00	14.00	181,500	9
Sep 2020	17.20	18.55	16.00	79,000	14
Aug 2020	17.50	18.50	17.50	12,500	6
Jul 2020	17.50	19.95	17.25	30,000	7
Jun 2020	16.50	18.90	13.95	74,500	10
May 2020	12.95	12.95	12.95	1,000	1
Apr 2020	12.00	12.00	12.00	500	1
Mar 2020	12.95	14.00	12.95	3,500	3
Feb 2020	14.99	15.00	14.02	33,500	3
Jan 2020	14.00	14.49	13.00	31,000	9
Dec 2019	12.99	16.70	12.85	82,500	13
Nov 2019	12.00	12.00	11.00	14,500	4
Oct 2019	11.69	12.00	11.19	28,500	4
Sep 2019	12.00	12.00	11.20	1,000	2
Aug 2019	10.88	12.90	10.88	2,500	4
Jun 2019	12.71	12.71	12.71	30,000	2
May 2019	12.80	12.80	11.00	2,000	3
Apr 2019	10.20	10.20	9.20	54,000	5
Mar 2019	11.20	12.20	11.20	8,000	6
Feb 2019	11.30	12.00	11.30	10,000	3
Jan 2019	11.00	11.00	11.00	4,500	4
Nov 2018	12.00	12.00	12.00	5,500	3
Oct 2018	11.17	12.94	10.99	18,000	6
Sep 2018	11.98	12.00	11.00	5,500	4
Aug 2018	12.00	12.00	11.00	1,500	2
Jul 2018	12.00	12.00	11.20	9,500	6
Jun 2018	11.25	12.00	11.00	5,000	4
May 2018	11.90	11.90	11.00	2,000	3
Apr 2018	12.00	12.00	11.30	11,000	4
Mar 2018	11.00	11.95	11.00	26,000	3
Feb 2018	11.09	12.00	11.09	228,000	8
Jan 2018	11.42	12.00	10.62	48,500	11
Dec 2017	11.00	12.00	11.00	3,500	3
Nov 2017	12.50	12.51	11.51	23,000	5
Oct 2017	12.00	13.90	11.99	7,500	4
Sep 2017	14.90	14.99	13.00	14,500	6
Aug 2017	13.00	14.94	13.00	29,500	9
Jul 2017	13.50	14.00	12.90	46,000	10
Jun 2017	14.01	15.70	13.01	17,000	7
May 2017	14.70	16.90	14.18	181,000	18
Apr 2017	16.00	19.00	16.00	62,500	12
Mar 2017	19.34	21.13	19.34	38,500	5
Feb 2017	21.14	21.19	19.00	57,500	10
Jan 2017	20.00	21.00	18.00	506,500	20
Dec 2016	17.15	17.15	15.36	55,500	16
Nov 2016	16.80	17.00	15.51	299,000	21
Oct 2016	16.01	24.00	16.01	328,000	17
Sep 2016	17.75	17.75	16.05	74,000	8

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

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	220.20	+7.35%	85,702
12 Nov 2026	205.13	+5.58%	8,257
11 Nov 2026	194.29	+9.53%	483,407
10 Nov 2026	177.38	+6.22%	332,845
6 Nov 2026	167.00	+3.83%	17,167
5 Nov 2026	160.84	-0.04%	232,885
4 Nov 2026	160.91	+9.72%	49,904
3 Nov 2026	146.65	+10.00%	688,251
2 Nov 2026	133.32	+5.27%	397,408
30 Oct 2026	126.65	+0.90%	355,124
29 Oct 2026	125.52	+0.54%	161,062
28 Oct 2026	124.85	+9.60%	436,814
27 Oct 2026	113.91	+8.08%	74,336
26 Oct 2026	105.39	+0.17%	122,156
23 Oct 2026	105.21	+9.50%	56,048
22 Oct 2026	96.08	0.00%	140
21 Oct 2026	96.08	-4.31%	58,529
20 Oct 2026	100.41	+6.13%	61,157
19 Oct 2026	94.61	-5.20%	152,941
16 Oct 2026	99.80	+4.89%	417,271
15 Oct 2026	95.15	-3.88%	1,325
14 Oct 2026	98.99	-2.47%	635
13 Oct 2026	101.50	0.00%	8
12 Oct 2026	101.50	0.00%	254
9 Oct 2026	101.50	0.00%	85
8 Oct 2026	101.50	0.00%	56
7 Oct 2026	101.50	+1.97%	2,047
6 Oct 2026	99.54	+4.39%	612
5 Oct 2026	95.35	-6.13%	3,799
2 Oct 2026	101.58	0.00%	92
1 Oct 2026	101.58	+5.26%	795
30 Sep 2026	96.50	-2.45%	554
29 Sep 2026	98.92	0.00%	213
28 Sep 2026	98.92	+1.38%	718
25 Sep 2026	97.57	0.00%	42,488
24 Sep 2026	97.57	-6.93%	3,141
23 Sep 2026	104.84	+2.66%	8,101
22 Sep 2026	102.12	+6.14%	1,559
21 Sep 2026	96.21	-2.62%	788
18 Sep 2026	98.80	-2.50%	1,095
17 Sep 2026	101.33	-2.81%	263
16 Sep 2026	104.26	0.00%	208
15 Sep 2026	104.26	+2.12%	57,125
14 Sep 2026	102.10	+6.03%	61,737
11 Sep 2026	96.29	-7.23%	1,277
10 Sep 2026	103.79	+4.34%	9,462
9 Sep 2026	99.47	+0.04%	45,746
8 Sep 2026	99.43	+6.49%	48,437
7 Sep 2026	93.37	+0.52%	19,622
4 Sep 2026	92.89	-3.74%	4,147
3 Sep 2026	96.50	-0.76%	2,504
2 Sep 2026	97.24	-1.09%	7,598
1 Sep 2026	98.31	+0.11%	551
31 Aug 2026	98.20	-1.78%	146,755
28 Aug 2026	99.98	+1.27%	701,662
27 Aug 2026	98.73	-4.89%	72,797
25 Aug 2026	103.81	-2.84%	304,182
24 Aug 2026	106.84	+2.98%	47,736
21 Aug 2026	103.75	+2.94%	523,152
20 Aug 2026	100.79	-2.16%	144,611

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

INKL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,095 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.