ITTEFAQ share price history Ittefaq Iron Industries Limited
Ittefaq Iron Industries Limited (ITTEFAQ) has 2,319 daily sessions on file, from 3 Jul 2017 to 13 Nov 2026. The last close was Rs 8.07. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 3 Jul 2017close Rs 28.76
- Last session
- 13 Nov 2026close Rs 8.07
- Sessions on file
- 2,319113 months
- Highest close
- Rs 36.003 Aug 2017
- Lowest close
- Rs 4.201 Mar 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
ITTEFAQ month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Nov 2026 | 8.07 | 8.07 | 7.33 | 3,781,922 | 9 |
| Oct 2026 | 7.55 | 8.20 | 7.52 | 5,909,120 | 22 |
| Sep 2026 | 8.17 | 8.64 | 7.51 | 8,640,467 | 22 |
| Aug 2026 | 8.32 | 9.42 | 8.32 | 20,245,901 | 19 |
| Jul 2026 | 8.76 | 9.79 | 8.65 | 98,115,967 | 23 |
| Jun 2026 | 8.63 | 9.05 | 8.16 | 22,864,820 | 20 |
| May 2026 | 8.23 | 8.53 | 7.65 | 32,291,199 | 17 |
| Apr 2026 | 7.53 | 8.26 | 7.18 | 30,210,388 | 22 |
| Mar 2026 | 7.10 | 9.01 | 6.05 | 35,030,219 | 20 |
| Feb 2026 | 7.68 | 9.73 | 7.34 | 11,618,245 | 19 |
| Jan 2026 | 9.58 | 10.82 | 9.52 | 47,269,148 | 22 |
| Dec 2025 | 9.93 | 10.38 | 8.96 | 68,460,174 | 22 |
| Nov 2025 | 9.00 | 10.09 | 8.96 | 35,487,342 | 20 |
| Oct 2025 | 9.20 | 10.74 | 8.96 | 17,492,498 | 23 |
| Sep 2025 | 10.58 | 12.13 | 10.08 | 129,161,490 | 22 |
| Aug 2025 | 9.19 | 9.19 | 8.32 | 16,794,399 | 20 |
| Jul 2025 | 8.78 | 9.65 | 8.78 | 45,733,518 | 23 |
| Jun 2025 | 8.58 | 8.58 | 7.55 | 16,790,946 | 19 |
| May 2025 | 7.77 | 7.94 | 5.50 | 13,298,955 | 20 |
| Apr 2025 | 6.63 | 8.24 | 6.63 | 13,876,999 | 20 |
| Mar 2025 | 7.13 | 7.45 | 7.11 | 3,146,289 | 19 |
| Feb 2025 | 7.21 | 7.92 | 7.21 | 6,727,090 | 19 |
| Jan 2025 | 7.85 | 9.47 | 7.64 | 61,790,421 | 23 |
| Dec 2024 | 7.47 | 7.47 | 6.79 | 28,187,642 | 21 |
| Nov 2024 | 6.56 | 6.59 | 5.47 | 17,140,326 | 21 |
| Oct 2024 | 5.50 | 5.98 | 5.40 | 3,616,584 | 23 |
| Sep 2024 | 5.60 | 6.41 | 5.60 | 3,632,840 | 20 |
| Aug 2024 | 6.53 | 6.70 | 5.41 | 16,796,311 | 21 |
| Jul 2024 | 5.46 | 6.19 | 5.46 | 1,931,867 | 21 |
| Jun 2024 | 6.08 | 6.80 | 5.95 | 5,771,646 | 17 |
| May 2024 | 6.64 | 7.02 | 5.90 | 17,145,618 | 21 |
| Apr 2024 | 5.90 | 6.41 | 5.90 | 13,852,000 | 18 |
| Mar 2024 | 6.10 | 6.95 | 6.10 | 5,171,500 | 21 |
| Feb 2024 | 6.48 | 7.53 | 6.27 | 1,815,500 | 19 |
| Jan 2024 | 7.18 | 8.19 | 7.18 | 6,898,500 | 23 |
| Dec 2023 | 7.79 | 8.62 | 7.51 | 35,387,000 | 20 |
| Nov 2023 | 7.67 | 8.51 | 6.35 | 47,366,000 | 21 |
| Oct 2023 | 6.45 | 6.99 | 5.31 | 32,246,000 | 22 |
| Sep 2023 | 5.64 | 5.83 | 4.86 | 11,031,500 | 20 |
| Aug 2023 | 4.75 | 6.62 | 4.75 | 8,274,000 | 22 |
| Jul 2023 | 6.25 | 7.12 | 5.01 | 34,271,000 | 20 |
| Jun 2023 | 4.57 | 5.11 | 4.40 | 1,146,500 | 19 |
| May 2023 | 4.66 | 5.35 | 4.66 | 877,500 | 22 |
| Apr 2023 | 5.18 | 5.38 | 5.01 | 401,500 | 15 |
| Mar 2023 | 5.27 | 6.03 | 4.20 | 4,626,000 | 22 |
| Feb 2023 | 4.33 | 5.45 | 4.33 | 1,768,500 | 20 |
| Jan 2023 | 5.28 | 5.80 | 4.89 | 887,500 | 21 |
| Dec 2022 | 5.55 | 6.38 | 5.19 | 1,107,000 | 22 |
| Nov 2022 | 6.35 | 6.72 | 6.10 | 1,764,000 | 21 |
| Oct 2022 | 6.59 | 7.46 | 6.46 | 4,898,000 | 21 |
| Sep 2022 | 7.25 | 7.65 | 7.11 | 1,790,500 | 22 |
| Aug 2022 | 7.56 | 8.60 | 6.95 | 8,494,000 | 21 |
| Jul 2022 | 6.95 | 7.46 | 6.53 | 2,878,000 | 18 |
| Jun 2022 | 7.02 | 7.54 | 6.75 | 5,585,500 | 22 |
| May 2022 | 7.44 | 8.48 | 7.19 | 12,999,500 | 18 |
| Apr 2022 | 8.73 | 10.77 | 8.73 | 12,453,000 | 20 |
| Mar 2022 | 10.35 | 10.82 | 9.35 | 2,394,500 | 22 |
| Feb 2022 | 10.46 | 11.97 | 10.15 | 1,394,500 | 20 |
| Jan 2022 | 11.55 | 12.53 | 11.26 | 1,541,500 | 21 |
| Dec 2021 | 11.97 | 12.98 | 10.89 | 2,440,500 | 23 |
| Nov 2021 | 12.72 | 15.09 | 12.39 | 5,141,500 | 22 |
| Oct 2021 | 14.28 | 15.96 | 13.38 | 8,695,500 | 20 |
| Sep 2021 | 14.67 | 17.17 | 13.87 | 7,350,500 | 22 |
| Aug 2021 | 16.93 | 17.96 | 15.91 | 5,495,500 | 20 |
| Jul 2021 | 16.92 | 18.96 | 16.79 | 7,540,000 | 19 |
| Jun 2021 | 18.95 | 21.85 | 18.56 | 58,730,000 | 22 |
| May 2021 | 19.48 | 19.48 | 13.55 | 12,319,500 | 15 |
| Apr 2021 | 14.02 | 16.43 | 14.02 | 3,637,000 | 22 |
| Mar 2021 | 15.88 | 17.53 | 13.90 | 8,069,000 | 22 |
| Feb 2021 | 17.41 | 19.72 | 17.41 | 7,493,000 | 19 |
| Jan 2021 | 20.33 | 20.64 | 16.32 | 18,776,000 | 21 |
| Dec 2020 | 16.52 | 17.83 | 15.82 | 14,176,000 | 22 |
| Nov 2020 | 15.66 | 18.04 | 15.28 | 13,146,500 | 21 |
| Oct 2020 | 17.11 | 17.73 | 14.61 | 14,128,000 | 21 |
| Sep 2020 | 16.49 | 17.81 | 12.58 | 53,014,000 | 22 |
| Aug 2020 | 11.76 | 11.76 | 9.87 | 41,776,000 | 20 |
| Jul 2020 | 9.26 | 9.81 | 7.11 | 40,635,500 | 22 |
| Jun 2020 | 6.91 | 7.28 | 6.79 | 8,114,000 | 22 |
| May 2020 | 6.86 | 7.57 | 6.68 | 5,785,500 | 16 |
| Apr 2020 | 6.80 | 7.71 | 5.72 | 11,629,500 | 22 |
| Mar 2020 | 5.77 | 7.97 | 4.78 | 7,791,500 | 21 |
| Feb 2020 | 6.92 | 9.40 | 6.92 | 4,803,000 | 19 |
| Jan 2020 | 9.54 | 10.49 | 9.37 | 9,793,500 | 23 |
| Dec 2019 | 9.80 | 11.17 | 9.31 | 15,169,500 | 21 |
| Nov 2019 | 11.12 | 11.12 | 7.33 | 82,693,000 | 21 |
| Oct 2019 | 7.38 | 7.58 | 6.40 | 13,868,000 | 23 |
| Sep 2019 | 6.27 | 6.52 | 5.78 | 5,252,500 | 19 |
| Aug 2019 | 5.66 | 7.00 | 5.19 | 3,491,000 | 18 |
| Jul 2019 | 5.57 | 6.80 | 5.47 | 1,604,500 | 23 |
| Jun 2019 | 6.49 | 7.06 | 6.30 | 3,258,500 | 16 |
| May 2019 | 6.68 | 8.30 | 5.97 | 4,463,500 | 21 |
| Apr 2019 | 8.39 | 9.26 | 7.69 | 7,836,000 | 22 |
| Mar 2019 | 9.52 | 10.57 | 9.41 | 2,667,000 | 21 |
| Feb 2019 | 10.17 | 11.91 | 10.00 | 5,787,500 | 19 |
| Jan 2019 | 11.52 | 11.77 | 9.93 | 8,460,000 | 23 |
| Dec 2018 | 10.00 | 11.21 | 9.99 | 2,773,500 | 20 |
| Nov 2018 | 11.92 | 13.35 | 11.92 | 8,373,500 | 21 |
| Oct 2018 | 13.25 | 14.98 | 11.28 | 13,019,000 | 23 |
| Sep 2018 | 14.88 | 15.34 | 14.01 | 11,199,500 | 18 |
| Aug 2018 | 15.68 | 16.42 | 14.34 | 16,281,500 | 19 |
| Jul 2018 | 14.53 | 15.34 | 11.44 | 38,280,000 | 21 |
| Jun 2018 | 13.98 | 17.48 | 13.47 | 7,008,000 | 18 |
| May 2018 | 17.66 | 20.16 | 15.53 | 6,765,000 | 22 |
| Apr 2018 | 19.45 | 22.70 | 19.00 | 2,862,500 | 21 |
| Mar 2018 | 22.37 | 23.22 | 20.64 | 2,788,000 | 21 |
| Feb 2018 | 23.01 | 24.96 | 21.92 | 4,959,500 | 19 |
| Jan 2018 | 21.57 | 25.49 | 17.19 | 8,197,500 | 23 |
| Dec 2017 | 16.94 | 17.98 | 15.09 | 866,000 | 19 |
| Nov 2017 | 18.02 | 20.72 | 18.02 | 549,000 | 22 |
| Oct 2017 | 20.67 | 24.47 | 17.00 | 6,933,500 | 22 |
| Sep 2017 | 24.89 | 28.44 | 24.19 | 4,463,000 | 19 |
| Aug 2017 | 28.62 | 36.00 | 28.33 | 15,534,500 | 22 |
| Jul 2017 | 31.59 | 35.02 | 28.76 | 52,660,500 | 21 |
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 | 8.07 | +1.13% | 439,998 |
| 12 Nov 2026 | 7.98 | -0.99% | 436,528 |
| 11 Nov 2026 | 8.06 | +0.75% | 174,311 |
| 10 Nov 2026 | 8.00 | +2.96% | 1,315,150 |
| 6 Nov 2026 | 7.77 | +2.51% | 344,179 |
| 5 Nov 2026 | 7.58 | +0.26% | 243,155 |
| 4 Nov 2026 | 7.56 | +2.30% | 437,108 |
| 3 Nov 2026 | 7.39 | +0.82% | 75,323 |
| 2 Nov 2026 | 7.33 | -2.91% | 316,170 |
| 30 Oct 2026 | 7.55 | -0.79% | 147,400 |
| 29 Oct 2026 | 7.61 | +1.06% | 211,566 |
| 28 Oct 2026 | 7.53 | 0.00% | 223,292 |
| 27 Oct 2026 | 7.53 | +0.13% | 334,057 |
| 26 Oct 2026 | 7.52 | -3.59% | 291,449 |
| 23 Oct 2026 | 7.80 | +0.65% | 42,425 |
| 22 Oct 2026 | 7.75 | -3.97% | 355,083 |
| 21 Oct 2026 | 8.07 | +0.75% | 169,972 |
| 20 Oct 2026 | 8.01 | -0.87% | 150,758 |
| 19 Oct 2026 | 8.08 | -1.46% | 308,437 |
| 16 Oct 2026 | 8.20 | +1.99% | 513,103 |
| 15 Oct 2026 | 8.04 | +3.61% | 240,444 |
| 14 Oct 2026 | 7.76 | +0.26% | 58,426 |
| 13 Oct 2026 | 7.74 | +2.93% | 329,401 |
| 12 Oct 2026 | 7.52 | -1.57% | 334,602 |
| 9 Oct 2026 | 7.64 | -0.13% | 101,248 |
| 8 Oct 2026 | 7.65 | -0.39% | 74,675 |
| 7 Oct 2026 | 7.68 | +0.79% | 48,913 |
| 6 Oct 2026 | 7.62 | +0.13% | 57,619 |
| 5 Oct 2026 | 7.61 | -1.55% | 142,293 |
| 2 Oct 2026 | 7.73 | -2.15% | 850,960 |
| 1 Oct 2026 | 7.90 | -3.30% | 922,997 |
| 30 Sep 2026 | 8.17 | +1.24% | 800,383 |
| 29 Sep 2026 | 8.07 | -2.18% | 325,084 |
| 28 Sep 2026 | 8.25 | -0.60% | 101,997 |
| 25 Sep 2026 | 8.30 | -2.92% | 80,783 |
| 24 Sep 2026 | 8.55 | -1.04% | 296,993 |
| 23 Sep 2026 | 8.64 | +4.85% | 1,503,515 |
| 22 Sep 2026 | 8.24 | +2.62% | 254,888 |
| 21 Sep 2026 | 8.03 | +0.37% | 269,385 |
| 18 Sep 2026 | 8.00 | +2.83% | 373,057 |
| 17 Sep 2026 | 7.78 | +3.60% | 566,882 |
| 16 Sep 2026 | 7.51 | -2.34% | 532,795 |
| 15 Sep 2026 | 7.69 | 0.00% | 149,037 |
| 14 Sep 2026 | 7.69 | -1.54% | 239,922 |
| 11 Sep 2026 | 7.81 | -0.76% | 671,108 |
| 10 Sep 2026 | 7.87 | -3.08% | 322,164 |
| 9 Sep 2026 | 8.12 | -2.05% | 358,844 |
| 8 Sep 2026 | 8.29 | -1.54% | 326,284 |
| 7 Sep 2026 | 8.42 | -0.71% | 245,447 |
| 4 Sep 2026 | 8.48 | -0.47% | 290,097 |
| 3 Sep 2026 | 8.52 | +3.02% | 542,662 |
| 2 Sep 2026 | 8.27 | -0.48% | 180,072 |
| 1 Sep 2026 | 8.31 | -0.12% | 209,068 |
| 31 Aug 2026 | 8.32 | -1.19% | 414,227 |
| 28 Aug 2026 | 8.42 | -1.98% | 442,934 |
| 27 Aug 2026 | 8.59 | -1.72% | 234,647 |
| 25 Aug 2026 | 8.74 | +0.58% | 316,212 |
| 24 Aug 2026 | 8.69 | -0.23% | 199,405 |
| 21 Aug 2026 | 8.71 | -0.68% | 351,529 |
| 20 Aug 2026 | 8.77 | -0.57% | 330,792 |
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
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,319 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 ITTEFAQ
- ITTEFAQ share price and overview
- Engineering sector
- KSBP history · KSB Pumps Company Limited
- MSCL history · Metropolitan Steel Corporation Limited
- MUGHAL history · Mughal Iron & Steel Industries Limited
- ISL history · International Steels Limited
- INIL history · International Industries Limited
- ASL history · Aisha Steel Mills Limited
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 .