Idrees Textile Mills Limited (PSX:IDRT)
Pakistan · Delayed Price · Currency is PKR 24.99
+1.99 (8.65%)
At close: Mar 31, 2026
Idrees Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 23.99 | 25.30 | 23.11 | 24.99 | 24.99 | 8.65% | 4,139 |
| Mar 30, 2026 | 26.00 | 26.00 | 22.60 | 23.00 | 23.00 | -8.18% | 3,655 |
| Mar 27, 2026 | 27.49 | 27.49 | 24.01 | 25.05 | 25.05 | -2.72% | 988 |
| Mar 26, 2026 | 24.00 | 26.20 | 22.50 | 25.75 | 25.75 | 8.06% | 6,364 |
| Mar 25, 2026 | 23.70 | 23.99 | 23.15 | 23.83 | 23.83 | -2.73% | 3,627 |
| Mar 24, 2026 | 23.01 | 24.50 | 23.01 | 24.50 | 24.50 | 2.47% | 4,612 |
| Mar 19, 2026 | 23.01 | 24.90 | 22.00 | 23.91 | 23.91 | 1.53% | 709 |
| Mar 18, 2026 | 25.98 | 25.98 | 23.55 | 23.55 | 23.55 | -2.40% | 1,148 |
| Mar 17, 2026 | 25.49 | 25.95 | 22.80 | 24.13 | 24.13 | 1.69% | 5,651 |
| Mar 16, 2026 | 23.98 | 24.20 | 22.00 | 23.73 | 23.73 | 7.86% | 17,991 |
| Mar 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | 651 |
| Mar 12, 2026 | 23.70 | 25.10 | 20.85 | 22.20 | 22.20 | -4.06% | 1,395 |
| Mar 11, 2026 | 24.00 | 24.99 | 22.00 | 23.14 | 23.14 | -5.05% | 1,413 |
| Mar 10, 2026 | 23.00 | 24.00 | 23.00 | 24.37 | 24.37 | - | 23 |
| Mar 9, 2026 | 22.01 | 22.01 | 21.93 | 24.37 | 24.37 | - | 300 |
| Mar 6, 2026 | 24.30 | 24.30 | 22.90 | 24.37 | 24.37 | - | 7 |
| Mar 4, 2026 | 24.37 | 24.37 | 23.20 | 24.37 | 24.37 | - | 22 |
| Mar 3, 2026 | 20.30 | 24.37 | 20.30 | 24.37 | 24.37 | 8.84% | 3,804 |
| Mar 2, 2026 | 24.63 | 24.63 | 20.15 | 22.39 | 22.39 | - | 217 |
| Feb 27, 2026 | 23.99 | 23.99 | 23.98 | 22.39 | 22.39 | - | 10 |
| Feb 26, 2026 | 23.01 | 25.95 | 22.30 | 22.39 | 22.39 | -9.21% | 2,973 |
| Feb 25, 2026 | 26.97 | 26.97 | 22.38 | 24.66 | 24.66 | - | 358 |
| Feb 24, 2026 | 26.72 | 26.72 | 24.22 | 24.66 | 24.66 | -7.71% | 4,582 |
| Feb 23, 2026 | 27.45 | 27.45 | 25.91 | 26.72 | 26.72 | -1.94% | 898 |
| Feb 20, 2026 | 26.50 | 26.99 | 26.00 | 27.25 | 27.25 | - | 65 |
| Feb 19, 2026 | 27.00 | 27.00 | 25.85 | 27.25 | 27.25 | - | 75 |
| Feb 18, 2026 | 25.98 | 27.50 | 23.11 | 27.25 | 27.25 | 9.00% | 10,436 |
| Feb 17, 2026 | 25.49 | 25.69 | 25.00 | 25.00 | 25.00 | -0.08% | 1,653 |
| Feb 16, 2026 | 26.99 | 26.99 | 24.00 | 25.02 | 25.02 | -2.07% | 12,194 |
| Feb 13, 2026 | 27.11 | 27.11 | 25.50 | 25.55 | 25.55 | -6.58% | 5,599 |
| Feb 12, 2026 | 29.79 | 29.79 | 26.51 | 27.35 | 27.35 | -2.32% | 657 |
| Feb 11, 2026 | 26.99 | 28.25 | 26.50 | 28.00 | 28.00 | 2.94% | 1,884 |
| Feb 10, 2026 | 28.00 | 28.40 | 25.02 | 27.20 | 27.20 | 0.18% | 5,777 |
| Feb 9, 2026 | 29.00 | 29.99 | 26.50 | 27.15 | 27.15 | -6.38% | 811 |
| Feb 6, 2026 | 30.80 | 30.80 | 28.15 | 29.00 | 29.00 | -5.84% | 3,513 |
| Feb 4, 2026 | 29.39 | 30.99 | 29.39 | 30.80 | 30.80 | 4.87% | 12,404 |
| Feb 3, 2026 | 28.00 | 30.27 | 25.02 | 29.37 | 29.37 | 6.57% | 9,958 |
| Feb 2, 2026 | 28.10 | 29.60 | 26.25 | 27.56 | 27.56 | -0.68% | 20,161 |
| Jan 30, 2026 | 29.00 | 29.00 | 26.63 | 27.75 | 27.75 | -1.84% | 4,659 |
| Jan 29, 2026 | 30.00 | 30.00 | 28.00 | 28.27 | 28.27 | -5.61% | 5,776 |
| Jan 28, 2026 | 28.60 | 30.14 | 28.21 | 29.95 | 29.95 | 9.31% | 37,684 |
| Jan 27, 2026 | 26.84 | 27.50 | 25.10 | 27.40 | 27.40 | 2.09% | 5,260 |
| Jan 26, 2026 | 27.41 | 27.93 | 26.75 | 26.84 | 26.84 | -1.72% | 12,408 |
| Jan 23, 2026 | 30.25 | 30.25 | 27.01 | 27.31 | 27.31 | -8.97% | 17,840 |
| Jan 22, 2026 | 29.61 | 30.99 | 29.61 | 30.00 | 30.00 | 1.39% | 28,460 |
| Jan 21, 2026 | 33.50 | 33.50 | 29.53 | 29.59 | 29.59 | -9.81% | 41,647 |
| Jan 20, 2026 | 31.75 | 33.50 | 31.00 | 32.81 | 32.81 | 3.11% | 7,879 |
| Jan 19, 2026 | 31.25 | 32.50 | 30.31 | 31.82 | 31.82 | 1.02% | 13,531 |
| Jan 16, 2026 | 29.68 | 32.64 | 29.27 | 31.50 | 31.50 | 6.17% | 94,601 |
| Jan 15, 2026 | 30.49 | 30.99 | 29.06 | 29.67 | 29.67 | -2.79% | 5,104 |