Indus Motor Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,793.88 | 1,800.00 | 1,770.00 | 1,798.23 | 1,798.23 | 34,646 |
| 2026-10-15 | 1,790.47 | 1,797.00 | 1,771.72 | 1,786.03 | 1,786.03 | 13,180 |
| 2026-10-14 | 1,794.95 | 1,794.95 | 1,771.77 | 1,775.63 | 1,775.63 | 9,256 |
| 2026-10-13 | 1,790.02 | 1,798.00 | 1,780.00 | 1,784.68 | 1,784.68 | 4,382 |
| 2026-10-12 | 1,785.00 | 1,800.00 | 1,766.00 | 1,782.74 | 1,782.74 | 5,888 |
| 2026-10-09 | 1,816.88 | 1,816.88 | 1,780.00 | 1,790.36 | 1,790.36 | 4,133 |
| 2026-10-08 | 1,817.89 | 1,817.89 | 1,800.00 | 1,806.99 | 1,806.99 | 3,103 |
| 2026-10-07 | 1,810.00 | 1,818.97 | 1,800.01 | 1,811.07 | 1,811.07 | 21,932 |
| 2026-10-06 | 1,810.98 | 1,820.00 | 1,780.00 | 1,812.91 | 1,812.91 | 18,118 |
| 2026-10-05 | 1,809.94 | 1,810.49 | 1,800.00 | 1,805.25 | 1,805.25 | 9,204 |
| 2026-10-02 | 1,798.00 | 1,880.00 | 1,790.03 | 1,804.88 | 1,804.88 | 19,550 |
| 2026-10-01 | 1,800.00 | 1,809.80 | 1,790.00 | 1,791.23 | 1,791.23 | 9,729 |
| 2026-09-30 | 1,807.99 | 1,808.00 | 1,794.50 | 1,800.69 | 1,800.69 | 13,517 |
| 2026-09-29 | 1,812.00 | 1,812.00 | 1,790.00 | 1,798.40 | 1,798.40 | 10,147 |
| 2026-09-28 | 1,796.00 | 1,810.00 | 1,755.00 | 1,802.93 | 1,802.93 | 44,861 |
| 2026-09-25 | 1,778.00 | 1,802.00 | 1,765.00 | 1,795.54 | 1,795.54 | 34,248 |
| 2026-09-24 | 1,786.00 | 1,793.99 | 1,773.00 | 1,777.99 | 1,777.99 | 14,616 |
| 2026-09-23 | 1,795.00 | 1,799.80 | 1,783.52 | 1,785.17 | 1,785.17 | 9,953 |
| 2026-09-22 | 1,799.75 | 1,799.80 | 1,783.20 | 1,788.18 | 1,788.18 | 6,078 |
| 2026-09-21 | 1,808.99 | 1,808.99 | 1,784.00 | 1,794.80 | 1,794.80 | 9,588 |
| 2026-09-18 | 1,826.78 | 1,853.00 | 1,825.00 | 1,839.55 | 1,792.55 | 82,280 |
| 2026-09-17 | 1,822.00 | 1,835.00 | 1,820.00 | 1,822.98 | 1,776.40 | 3,767 |
| 2026-09-16 | 1,823.88 | 1,826.00 | 1,810.50 | 1,815.84 | 1,769.45 | 5,497 |
| 2026-09-15 | 1,823.00 | 1,830.00 | 1,808.00 | 1,824.99 | 1,778.36 | 3,522 |
| 2026-09-14 | 1,833.00 | 1,853.00 | 1,799.00 | 1,806.68 | 1,760.52 | 14,619 |
| 2026-09-11 | 1,846.50 | 1,860.00 | 1,820.01 | 1,833.20 | 1,786.36 | 18,109 |
| 2026-09-10 | 1,878.00 | 1,878.00 | 1,840.00 | 1,846.99 | 1,799.80 | 32,400 |
| 2026-09-09 | 1,865.00 | 1,880.00 | 1,850.00 | 1,871.59 | 1,823.77 | 19,862 |
| 2026-09-08 | 1,896.00 | 1,899.00 | 1,849.99 | 1,855.50 | 1,808.09 | 36,575 |
| 2026-09-07 | 1,898.92 | 1,908.00 | 1,871.25 | 1,886.56 | 1,838.36 | 6,976 |
| 2026-09-04 | 1,919.90 | 1,919.90 | 1,890.00 | 1,898.91 | 1,850.39 | 93,201 |
| 2026-09-03 | 1,924.99 | 1,924.99 | 1,902.00 | 1,908.79 | 1,860.02 | 129,643 |
| 2026-09-02 | 1,925.01 | 1,929.96 | 1,890.00 | 1,918.18 | 1,869.17 | 10,798 |
| 2026-09-01 | 1,938.89 | 1,950.00 | 1,923.00 | 1,929.67 | 1,880.37 | 15,224 |
| 2026-08-31 | 1,952.00 | 1,955.00 | 1,928.00 | 1,928.89 | 1,879.61 | 35,455 |
| 2026-08-28 | 1,940.04 | 1,986.00 | 1,940.00 | 1,949.08 | 1,899.28 | 44,292 |
| 2026-08-27 | 1,944.99 | 1,962.90 | 1,940.00 | 1,944.87 | 1,895.18 | 27,748 |
| 2026-08-25 | 1,950.20 | 1,962.65 | 1,941.00 | 1,944.99 | 1,895.30 | 47,076 |
| 2026-08-24 | 1,957.00 | 1,975.00 | 1,944.00 | 1,950.21 | 1,900.38 | 56,183 |
| 2026-08-21 | 1,974.00 | 1,974.00 | 1,950.00 | 1,957.46 | 1,907.45 | 108,986 |
| 2026-08-20 | 1,970.80 | 1,974.00 | 1,955.00 | 1,957.29 | 1,907.28 | 16,840 |
| 2026-08-19 | 1,970.00 | 1,977.99 | 1,960.00 | 1,963.17 | 1,913.01 | 283,109 |
| 2026-08-18 | 1,968.81 | 1,982.00 | 1,960.00 | 1,964.05 | 1,913.87 | 93,481 |
| 2026-08-17 | 1,979.99 | 1,982.00 | 1,964.90 | 1,968.81 | 1,918.51 | 440,888 |
| 2026-08-13 | 1,941.00 | 1,975.00 | 1,930.21 | 1,959.42 | 1,909.36 | 616,975 |
| 2026-08-12 | 1,933.99 | 1,965.00 | 1,930.12 | 1,940.14 | 1,890.57 | 25,865 |
| 2026-08-11 | 1,929.84 | 1,934.00 | 1,923.00 | 1,924.93 | 1,875.75 | 9,643 |
| 2026-08-10 | 1,939.01 | 1,939.99 | 1,929.00 | 1,929.84 | 1,880.53 | 5,613 |
| 2026-08-07 | 1,934.00 | 1,940.00 | 1,928.00 | 1,928.78 | 1,879.50 | 8,381 |
| 2026-08-06 | 1,935.00 | 1,944.00 | 1,927.50 | 1,928.76 | 1,879.48 | 7,670 |
| 2026-08-05 | 1,935.00 | 1,940.00 | 1,925.00 | 1,928.94 | 1,879.66 | 11,555 |
| 2026-08-04 | 1,939.99 | 1,942.00 | 1,930.01 | 1,931.05 | 1,881.71 | 5,790 |
| 2026-08-03 | 1,930.00 | 1,940.89 | 1,930.00 | 1,939.99 | 1,890.42 | 26,083 |
| 2026-07-31 | 1,925.99 | 1,933.00 | 1,913.00 | 1,925.64 | 1,876.44 | 5,961 |
| 2026-07-30 | 1,931.11 | 1,942.00 | 1,919.00 | 1,932.33 | 1,882.96 | 43,766 |
| 2026-07-29 | 1,920.00 | 1,949.00 | 1,905.00 | 1,938.02 | 1,888.50 | 74,310 |
| 2026-07-28 | 1,913.00 | 1,933.98 | 1,901.00 | 1,916.37 | 1,867.41 | 5,110 |
| 2026-07-27 | 1,900.00 | 1,924.98 | 1,900.00 | 1,913.16 | 1,864.28 | 9,717 |
| 2026-07-24 | 1,900.01 | 1,910.00 | 1,880.00 | 1,894.97 | 1,846.55 | 6,971 |
| 2026-07-23 | 1,929.98 | 1,930.00 | 1,892.00 | 1,902.02 | 1,853.42 | 5,688 |
Page 1 of 5 · 248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 47.0000 PKR |
| 2026-05-07 | 51.0000 PKR |
| 2026-03-05 | 46.0000 PKR |
| 2025-11-05 | 51.0000 PKR |
| 2025-10-01 | 50.0000 PKR |
| 2025-05-07 | 50.0000 PKR |
| 2025-03-10 | 37.0000 PKR |
| 2024-11-06 | 39.0000 PKR |
| 2024-09-25 | 43.0000 PKR |
| 2024-05-09 | 34.0000 PKR |
| 2024-03-05 | 13.2000 PKR |
| 2023-11-07 | 24.5000 PKR |
| 2023-09-18 | 29.0000 PKR |
| 2023-05-02 | 24.4000 PKR |
| 2023-02-17 | 10.2000 PKR |
| 2022-11-07 | 8.2000 PKR |
| 2022-09-22 | 3.2500 PKR |
| 2022-05-06 | 26.0000 PKR |
| 2022-03-09 | 30.0000 PKR |
| 2021-11-05 | 34.5000 PKR |
| 2021-09-22 | 36.5000 PKR |
| 2021-05-05 | 30.0000 PKR |
| 2021-03-11 | 25.0000 PKR |
| 2020-11-10 | 12.0000 PKR |
| 2020-09-22 | 7.0000 PKR |
| 2020-05-07 | 10.0000 PKR |
| 2020-03-03 | 6.0000 PKR |
| 2019-11-11 | 7.0000 PKR |
| 2019-09-30 | 27.5000 PKR |
| 2019-05-09 | 30.0000 PKR |
| 2019-03-08 | 25.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.