Blessed Textiles Limited (PSX:BTL)
Pakistan · Delayed Price · Currency is PKR 322.43
+2.03 (0.63%)
At close: Jul 31, 2025
Blessed Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 338.50 | 338.50 | 315.01 | 322.43 | 322.43 | - | 67 |
| Jul 31, 2025 | 341.80 | 341.80 | 289.06 | 322.43 | 322.43 | 0.63% | 312 |
| Jul 30, 2025 | 340.00 | 345.01 | 304.77 | 320.40 | 320.40 | -5.37% | 297 |
| Jul 29, 2025 | 342.31 | 345.02 | 335.12 | 338.58 | 338.58 | -1.09% | 408 |
| Jul 28, 2025 | 340.11 | 350.00 | 340.11 | 342.30 | 342.30 | -0.76% | 1,077 |
| Jul 25, 2025 | 331.99 | 346.00 | 327.00 | 344.91 | 344.91 | 9.59% | 1,580 |
| Jul 24, 2025 | 336.99 | 347.00 | 311.00 | 314.72 | 314.72 | -8.78% | 114 |
| Jul 23, 2025 | 344.00 | 345.01 | 344.00 | 345.00 | 345.00 | 1.13% | 218 |
| Jul 22, 2025 | 374.00 | 374.00 | 339.00 | 341.14 | 341.14 | -4.33% | 527 |
| Jul 21, 2025 | 359.99 | 359.99 | 342.10 | 356.57 | 356.57 | - | 9 |
| Jul 18, 2025 | 341.00 | 375.00 | 341.00 | 356.57 | 356.57 | -2.31% | 513 |
| Jul 17, 2025 | 365.00 | 380.74 | 352.10 | 365.00 | 365.00 | 4.84% | 2,484 |
| Jul 16, 2025 | 359.00 | 359.00 | 330.00 | 348.14 | 348.14 | -0.42% | 1,140 |
| Jul 15, 2025 | 336.05 | 358.99 | 336.05 | 349.62 | 349.62 | -4.18% | 1,050 |
| Jul 14, 2025 | 353.00 | 369.99 | 353.00 | 364.86 | 364.86 | -0.56% | 682 |
| Jul 11, 2025 | 385.00 | 398.00 | 344.26 | 366.92 | 366.92 | -3.99% | 13,696 |
| Jul 10, 2025 | 382.00 | 382.16 | 375.00 | 382.16 | 382.16 | 10.00% | 15,992 |
| Jul 9, 2025 | 310.00 | 347.42 | 310.00 | 347.42 | 347.42 | 10.00% | 11,625 |
| Jul 8, 2025 | 291.03 | 324.00 | 291.01 | 315.84 | 315.84 | - | 80 |
| Jul 7, 2025 | 323.00 | 341.00 | 308.00 | 315.84 | 315.84 | -0.05% | 241 |
| Jul 4, 2025 | 293.01 | 322.00 | 293.01 | 316.01 | 316.01 | - | 37 |
| Jul 3, 2025 | 305.35 | 320.00 | 305.35 | 316.01 | 316.01 | 3.49% | 367 |
| Jul 2, 2025 | 312.00 | 350.00 | 300.33 | 305.35 | 305.35 | -8.50% | 5,905 |
| Jul 1, 2025 | 334.99 | 339.00 | 311.10 | 333.70 | 333.70 | 4.31% | 4,355 |
| Jun 30, 2025 | 299.99 | 325.00 | 278.00 | 319.90 | 319.90 | 6.63% | 397,123 |
| Jun 27, 2025 | 273.00 | 310.00 | 272.03 | 300.00 | 300.00 | 4.17% | 4,592 |
| Jun 26, 2025 | 293.01 | 300.00 | 275.10 | 287.99 | 287.99 | -1.68% | 1,100 |
| Jun 25, 2025 | 286.00 | 295.00 | 286.00 | 292.92 | 292.92 | - | 150 |
| Jun 24, 2025 | 285.99 | 295.00 | 285.00 | 292.92 | 292.92 | 2.68% | 562 |
| Jun 23, 2025 | 300.00 | 300.00 | 282.00 | 285.27 | 285.27 | 1.16% | 775 |
| Jun 20, 2025 | 300.00 | 300.00 | 280.11 | 282.00 | 282.00 | -4.17% | 1,031 |
| Jun 19, 2025 | 294.27 | 294.27 | 294.27 | 294.27 | 294.27 | - | 10 |
| Jun 18, 2025 | 286.43 | 297.98 | 257.81 | 294.27 | 294.27 | 2.74% | 1,201 |
| Jun 17, 2025 | 304.91 | 324.97 | 285.01 | 286.42 | 286.42 | -6.06% | 2,064 |
| Jun 16, 2025 | 305.80 | 305.82 | 297.00 | 304.91 | 304.91 | 9.67% | 6,589 |
| Jun 13, 2025 | 275.00 | 292.29 | 274.00 | 278.02 | 278.02 | 4.63% | 6,272 |
| Jun 12, 2025 | 255.00 | 268.00 | 255.00 | 265.72 | 265.72 | - | 22 |
| Jun 5, 2025 | 259.13 | 268.94 | 253.00 | 265.72 | 265.72 | - | 13 |
| Jun 4, 2025 | 261.00 | 270.00 | 261.00 | 265.72 | 265.72 | - | 91 |
| Jun 2, 2025 | 265.00 | 287.00 | 253.00 | 265.72 | 265.72 | 0.02% | 184 |
| May 30, 2025 | 270.98 | 270.99 | 270.98 | 265.67 | 265.67 | - | 15 |
| May 29, 2025 | 266.00 | 271.00 | 251.00 | 265.67 | 265.67 | 0.26% | 926 |
| May 26, 2025 | 265.00 | 265.00 | 250.33 | 264.97 | 264.97 | 5.99% | 113 |
| May 23, 2025 | 257.00 | 270.00 | 236.10 | 250.00 | 250.00 | -4.21% | 6,754 |
| May 22, 2025 | 260.36 | 263.00 | 260.00 | 261.00 | 261.00 | -2.24% | 551 |
| May 21, 2025 | 268.20 | 279.99 | 260.00 | 266.99 | 266.99 | -0.68% | 201 |
| May 19, 2025 | 286.00 | 290.00 | 258.01 | 268.81 | 268.81 | - | 25 |
| May 16, 2025 | 269.00 | 286.50 | 258.00 | 268.81 | 268.81 | -6.19% | 175 |
| May 13, 2025 | 276.00 | 276.00 | 276.00 | 286.54 | 286.54 | - | 15 |
| May 12, 2025 | 278.00 | 294.00 | 277.99 | 286.54 | 286.54 | 5.57% | 107 |