Indus Dyeing & Manufacturing

INDY
🏛️ pakistan →
170.78
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 257.00 264.00 257.00 260.02 0.0M
2021-12-30 252.00 264.00 252.00 260.13 0.0M
2021-12-29 255.05 260.00 255.01 258.00 0.0M
2021-12-28 252.20 264.00 250.00 263.99 0.1M
2021-12-27 251.00 252.00 244.30 252.00 0.0M
2021-12-24 258.00 258.00 253.00 253.00 0.0M
2021-12-23 252.08 256.00 252.08 256.00 0.0M
2021-12-22 256.00 258.00 252.00 252.80 0.0M
2021-12-21 250.00 250.20 250.00 250.15 0.0M
2021-12-20 243.18 251.00 243.18 250.00 0.0M
2021-12-17 237.00 250.01 237.00 250.00 0.0M
2021-12-16 266.99 266.99 246.10 249.00 0.0M
2021-12-15 248.00 254.88 248.00 254.88 0.0M
2021-12-14 240.00 240.00 240.00 240.00 0.0M
2021-12-13 249.50 249.50 235.00 235.48 0.0M
2021-12-10 250.00 250.00 249.00 249.73 0.0M
2021-12-09 245.00 245.20 245.00 245.10 0.0M
2021-12-08 249.95 249.95 245.50 247.00 0.0M
2021-12-07 255.00 257.00 241.00 245.50 0.0M
2021-12-06 245.00 250.00 245.00 250.00 0.0M
2021-12-03 240.50 245.00 240.50 242.67 0.0M
2021-12-02 262.12 267.00 246.98 248.63 0.0M
2021-12-01 271.00 272.00 265.00 267.00 0.0M
2021-11-30 266.58 271.00 266.00 267.41 0.0M
2021-11-29 261.00 268.00 260.00 266.43 0.0M
2021-11-26 261.00 268.99 261.00 265.15 0.0M
2021-11-25 264.00 268.00 257.00 263.91 0.0M
2021-11-24 252.00 262.50 251.10 258.00 0.0M
2021-11-23 276.00 277.25 258.00 258.31 0.0M
2021-11-22 266.00 272.00 265.10 272.00 0.0M
2021-11-19 270.00 280.48 270.00 280.12 0.0M
2021-11-18 270.56 278.00 270.56 272.00 0.0M
2021-11-17 276.00 276.50 276.00 276.30 0.0M
2021-11-16 290.00 290.00 275.00 279.00 0.0M
2021-11-15 276.00 280.00 275.00 275.00 0.0M
2021-11-12 285.00 285.00 278.70 278.70 0.0M
2021-11-11 279.50 298.20 279.50 286.22 0.0M
2021-11-10 273.00 280.00 273.00 277.40 0.0M
2021-11-09 275.00 281.99 275.00 276.00 0.0M
2021-11-08 281.00 285.99 280.39 284.35 0.0M
2021-11-05 275.00 280.98 274.10 280.39 0.0M
2021-11-04 277.00 280.00 275.00 276.95 0.0M
2021-11-03 280.11 284.50 276.50 277.83 0.0M
2021-11-02 275.00 282.80 273.00 282.32 0.0M
2021-11-01 267.90 273.08 260.00 272.62 0.0M
2021-10-29 240.00 258.00 240.00 254.03 0.0M
2021-10-28 224.01 240.00 224.01 240.00 0.0M
2021-10-27 228.95 238.00 228.95 235.90 0.0M
2021-10-26 236.00 237.00 233.80 236.00 0.0M
2021-10-25 236.00 238.90 233.00 235.50 0.0M
2021-10-22 225.00 233.00 220.10 233.00 0.0M
2021-10-21 227.50 231.00 227.00 227.50 0.0M
2021-10-20 228.00 230.00 227.01 230.00 0.0M
2021-10-18 233.00 233.00 223.25 223.25 0.0M
2021-10-15 220.00 226.00 220.00 223.55 0.0M
2021-10-14 214.21 226.00 214.21 219.65 0.0M
2021-10-13 231.00 231.00 220.00 224.41 0.0M
2021-10-12 221.50 233.90 220.10 228.90 0.0M
2021-10-11 248.00 248.00 236.00 236.83 0.0M
2021-10-08 245.00 245.00 244.00 244.00 0.0M
2021-10-07 250.00 251.00 245.51 246.02 0.0M
2021-10-06 250.00 250.70 246.55 248.94 0.0M
2021-10-05 250.50 254.99 247.00 249.26 0.0M
2021-10-04 254.00 254.00 249.05 251.38 0.0M
2021-10-01 256.00 256.00 241.10 255.08 0.0M
2021-09-30 277.75 277.75 249.75 252.37 0.0M
2021-09-29 280.00 280.00 265.00 270.00 0.0M
2021-09-28 275.00 279.99 271.52 274.40 0.0M
2021-09-27 270.11 272.30 268.00 270.50 0.0M
2021-09-24 268.00 274.00 267.01 271.00 0.0M
2021-09-23 274.85 281.89 268.05 270.00 0.0M
2021-09-22 280.00 282.50 265.54 268.63 0.0M
2021-09-21 293.12 293.99 285.00 287.06 0.0M
2021-09-20 297.00 300.00 290.00 291.80 0.0M
2021-09-17 307.00 307.00 298.55 299.39 0.0M
2021-09-16 304.01 314.98 300.00 302.82 0.0M
2021-09-15 315.00 315.00 309.10 312.17 0.0M
2021-09-14 312.00 319.90 310.00 314.93 0.0M
2021-09-13 317.00 324.99 317.00 321.37 0.0M
2021-09-10 310.00 326.00 310.00 319.27 0.0M
2021-09-09 307.00 309.00 300.00 308.93 0.0M
2021-09-08 313.20 315.99 296.74 299.48 0.0M
2021-09-07 325.99 325.99 311.00 320.79 0.0M
2021-09-06 314.10 315.00 311.01 314.34 0.0M
2021-09-03 317.00 319.87 311.00 319.72 0.0M
2021-09-02 321.50 321.50 315.00 317.12 0.0M
2021-09-01 316.67 322.00 316.67 320.00 0.0M
2021-08-31 322.00 322.00 318.10 321.80 0.0M
2021-08-30 320.00 324.97 320.00 323.21 0.0M
2021-08-27 327.00 327.00 315.01 319.31 0.0M
2021-08-26 325.60 326.10 320.00 321.13 0.0M
2021-08-25 324.00 331.50 324.00 325.57 0.0M
2021-08-24 328.51 328.99 324.00 327.57 0.0M
2021-08-23 335.00 335.50 326.01 328.52 0.0M
2021-08-20 332.00 334.99 332.00 334.99 0.0M
2021-08-17 330.00 335.00 330.00 334.05 0.0M
2021-08-16 332.20 334.00 325.50 328.60 0.0M
2021-08-13 339.93 340.00 330.10 332.22 0.0M
2021-08-12 344.75 345.00 338.02 339.93 0.0M
2021-08-11 342.51 347.00 342.50 344.75 0.0M
2021-08-10 342.00 344.00 340.50 341.66 0.0M
2021-08-09 348.00 350.00 345.00 345.63 0.0M
2021-08-06 349.50 349.50 346.51 347.15 0.0M
2021-08-05 346.05 350.00 345.01 346.96 0.0M
2021-08-04 354.00 354.00 347.01 347.51 0.0M
2021-08-03 347.00 350.00 347.00 349.43 0.0M
2021-08-02 352.00 352.00 346.25 351.23 0.0M
2021-07-30 359.99 359.99 346.00 347.42 0.0M
2021-07-29 351.61 355.00 346.50 349.92 0.0M
2021-07-28 354.00 356.00 353.75 354.49 0.0M
2021-07-27 360.00 360.00 355.55 356.56 0.0M
2021-07-26 356.50 361.00 355.50 360.74 0.0M
2021-07-23 369.50 369.50 360.00 360.52 0.0M
2021-07-19 360.00 362.95 358.13 359.94 0.0M
2021-07-16 353.99 356.00 350.00 354.44 0.0M
2021-07-15 347.00 355.00 345.01 349.95 0.0M
2021-07-14 347.20 353.45 347.20 348.00 0.0M
2021-07-13 350.00 355.00 350.00 351.75 0.0M
2021-07-12 352.00 355.00 350.00 350.00 0.0M
2021-07-09 351.00 354.00 351.00 352.28 0.0M
2021-07-08 354.00 357.90 350.10 354.97 0.0M
2021-07-07 361.00 365.39 355.00 357.03 0.0M
2021-07-06 368.05 372.00 360.00 363.36 0.0M
2021-07-05 372.40 378.00 365.00 367.29 0.0M
2021-07-02 365.00 382.00 365.00 369.31 0.0M
2021-07-01 355.95 365.00 351.01 363.69 0.0M
2021-06-30 346.00 350.00 345.00 350.00 0.0M
2021-06-29 346.00 351.80 335.05 346.67 0.0M
2021-06-28 350.03 350.25 346.01 347.82 0.0M
2021-06-25 347.01 365.00 347.01 352.52 0.0M
2021-06-24 349.97 355.00 345.00 351.41 0.0M
2021-06-23 350.00 350.00 345.00 347.00 0.0M
2021-06-22 345.01 352.00 345.00 349.76 0.0M
2021-06-21 350.00 351.99 346.00 346.75 0.0M
2021-06-18 350.00 351.70 349.00 350.20 0.0M
2021-06-17 347.00 356.00 347.00 350.50 0.0M
2021-06-16 355.00 355.00 350.01 352.19 0.0M
2021-06-15 353.01 360.00 346.00 350.00 0.0M
2021-06-14 364.97 364.97 351.00 353.29 0.0M
2021-06-11 371.00 371.99 356.10 358.79 0.0M
2021-06-10 373.90 373.90 362.00 370.75 0.0M
2021-06-09 365.00 375.90 360.00 367.20 0.0M
2021-06-08 364.00 379.00 361.00 374.39 0.1M
2021-06-07 339.00 358.27 337.02 357.68 0.1M
2021-06-04 311.40 336.91 311.01 333.28 0.1M
2021-06-03 308.80 325.00 306.50 313.41 0.0M
2021-06-02 305.00 309.00 302.27 303.36 0.0M
2021-06-01 310.00 310.00 304.50 305.20 0.0M
2021-05-31 302.26 313.00 302.26 309.03 0.0M
2021-05-28 306.05 307.00 303.01 305.09 0.0M
2021-05-27 315.10 319.00 310.00 311.11 0.0M
2021-05-26 315.00 324.00 315.00 318.36 0.0M
2021-05-25 310.10 320.00 310.10 315.51 0.0M
2021-05-24 319.00 320.00 299.16 311.05 0.0M
2021-05-21 300.00 300.00 298.00 299.16 0.0M
2021-05-20 299.90 300.00 298.00 298.88 0.0M
2021-05-19 297.25 300.00 295.00 298.35 0.0M
2021-05-18 296.10 300.00 294.00 299.36 0.0M
2021-05-17 295.15 310.00 295.15 299.82 0.0M
2021-05-06 291.02 298.00 291.02 297.33 0.0M
2021-05-05 295.00 300.00 294.00 294.06 0.0M
2021-05-04 292.92 299.90 292.92 298.22 0.0M
2021-05-03 297.00 301.99 293.00 296.59 0.0M
2021-04-30 299.00 312.75 298.00 298.13 0.0M
2021-04-29 300.00 305.00 296.00 300.85 0.0M
2021-04-28 290.02 297.50 290.00 294.58 0.0M
2021-04-27 294.00 310.00 287.00 298.65 0.0M
2021-04-26 290.00 302.00 287.00 296.11 0.0M
2021-04-23 313.50 315.00 302.02 305.95 0.0M
2021-04-22 297.00 311.19 292.00 311.19 0.0M
2021-04-21 301.00 305.00 285.00 289.48 0.0M
2021-04-20 317.00 318.48 305.00 307.85 0.0M
2021-04-19 321.00 321.00 319.00 319.34 0.0M
2021-04-16 316.01 322.00 316.00 317.94 0.0M
2021-04-15 315.10 320.97 315.10 318.76 0.0M
2021-04-14 318.00 323.99 318.00 319.50 0.0M
2021-04-13 320.00 321.00 319.75 320.74 0.0M
2021-04-12 323.51 323.79 319.51 319.76 0.0M
2021-04-09 321.01 332.99 321.01 326.92 0.0M
2021-04-08 322.00 327.00 318.00 326.00 0.0M
2021-04-07 338.00 338.00 323.10 325.10 0.0M
2021-04-06 344.00 347.99 334.00 336.54 0.0M
2021-04-05 357.99 359.00 341.00 343.66 0.0M
2021-04-02 354.99 354.99 344.16 349.74 0.0M
2021-04-01 370.00 372.00 342.00 351.34 0.0M
2021-03-31 364.99 372.62 346.15 360.23 0.1M
2021-03-30 346.63 346.63 346.00 346.63 0.1M
2021-03-29 322.45 322.45 299.96 322.45 0.0M
2021-03-26 299.33 305.00 298.00 299.96 0.1M
2021-03-25 303.33 303.33 298.33 298.91 0.0M
2021-03-24 305.00 307.33 298.67 300.00 0.0M
2021-03-22 303.33 305.67 298.33 301.84 0.0M
2021-03-19 295.34 306.67 295.33 300.21 0.0M
2021-03-18 308.33 313.32 298.34 300.86 0.0M
2021-03-17 301.67 308.33 301.67 305.17 0.0M
2021-03-16 289.00 301.67 286.67 299.84 0.0M
2021-03-15 290.67 297.83 281.00 289.00 0.0M
2021-03-12 276.67 285.00 268.37 282.46 0.0M
2021-03-11 283.70 288.33 273.33 278.00 0.0M
2021-03-10 300.34 300.34 286.67 293.22 0.0M
2021-03-09 308.33 315.00 301.67 302.54 0.1M
2021-03-08 308.38 308.38 300.35 304.08 0.1M
2021-03-05 286.87 286.87 285.17 286.87 0.2M
2021-03-04 266.86 266.86 266.85 266.86 0.1M
2021-03-03 248.24 248.24 248.24 248.24 0.0M
2021-03-02 230.92 230.92 230.92 230.92 0.0M
2021-03-01 200.00 214.81 187.00 214.81 0.0M
2021-02-26 190.33 200.00 190.33 199.83 0.0M
2021-02-25 200.00 200.33 199.83 200.00 0.0M
2021-02-24 200.00 200.00 200.00 200.00 0.0M
2021-02-23 200.00 200.00 200.00 200.00 0.0M
2021-02-22 206.63 210.42 200.00 200.00 0.0M
2021-02-19 200.00 200.33 192.00 195.74 0.0M
2021-02-18 200.00 208.33 200.00 200.00 0.1M
2021-02-15 208.33 208.33 203.33 203.67 0.0M
2021-02-12 213.30 215.00 209.97 213.30 0.0M
2021-02-11 200.00 200.00 200.00 200.00 0.0M
2021-02-09 209.67 210.00 209.67 210.00 0.0M
2021-02-08 210.00 210.00 197.37 206.67 0.0M
2021-02-04 216.67 235.74 202.88 213.33 0.0M
2021-02-03 219.29 219.29 219.29 219.29 0.0M
2021-02-02 200.00 204.00 189.77 204.00 0.0M
2021-01-18 180.00 191.33 180.00 189.77 0.0M
2021-01-14 191.33 191.33 190.00 190.00 0.0M
2021-01-13 196.33 196.33 183.33 183.33 0.0M
2021-01-11 197.83 197.83 178.33 189.66 0.0M
2021-01-08 199.66 199.66 183.33 189.99 0.0M
2021-01-07 192.42 192.42 192.33 192.33 0.0M
2021-01-06 173.40 179.00 173.40 179.00 0.0M
2021-01-05 166.67 166.67 166.67 166.67 0.0M
2021-01-04 176.50 177.33 176.50 177.33 0.0M
2021-01-01 173.33 173.33 171.72 172.80 0.0M