Idrees Textile Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	39.24	40.00	38.05	38.17	38.17	-0.88%	21,281
Aug 25, 2026	39.00	39.50	38.00	38.51	38.51	0.26%	17,756
Aug 24, 2026	39.32	39.98	37.50	38.41	38.41	-2.31%	10,066
Aug 21, 2026	39.00	40.94	37.50	39.32	39.32	0.92%	27,033
Aug 20, 2026	39.80	41.49	37.85	38.96	38.96	-2.16%	70,464
Aug 19, 2026	38.23	42.05	37.03	39.82	39.82	4.16%	539,178
Aug 18, 2026	39.25	39.50	37.00	38.23	38.23	-2.97%	29,127
Aug 17, 2026	39.50	40.50	39.30	39.40	39.40	0.48%	25,182
Aug 13, 2026	39.25	40.00	38.80	39.21	39.21	-0.25%	26,537
Aug 12, 2026	39.00	40.20	39.00	39.31	39.31	0.92%	21,209
Aug 11, 2026	39.50	39.50	38.80	38.95	38.95	-1.67%	22,680
Aug 10, 2026	40.84	40.86	37.11	39.61	39.61	-3.06%	89,550
Aug 7, 2026	42.30	42.30	39.25	40.86	40.86	-0.27%	136,292
Aug 6, 2026	37.51	41.58	37.51	40.97	40.97	5.16%	205,135
Aug 5, 2026	40.10	40.79	38.50	38.96	38.96	-1.72%	72,196
Aug 4, 2026	37.00	40.70	37.00	39.64	39.64	7.14%	288,762
Aug 3, 2026	37.50	37.75	36.90	37.00	37.00	-0.27%	20,592
Jul 31, 2026	37.00	37.74	37.00	37.10	37.10	-0.43%	9,188
Jul 30, 2026	37.50	37.85	37.05	37.26	37.26	-1.32%	3,905
Jul 29, 2026	38.00	38.00	36.40	37.76	37.76	-0.63%	14,811
Jul 28, 2026	38.50	39.00	37.75	38.00	38.00	-1.58%	35,549
Jul 27, 2026	37.75	40.00	37.75	38.61	38.61	3.93%	55,563
Jul 24, 2026	37.50	39.90	36.01	37.15	37.15	-0.03%	51,737
Jul 23, 2026	39.75	39.99	36.02	37.16	37.16	-6.30%	32,981
Jul 22, 2026	39.96	43.00	39.30	39.66	39.66	0.15%	36,824
Jul 21, 2026	38.25	41.72	38.25	39.60	39.60	4.40%	149,590
Jul 20, 2026	37.25	38.89	36.00	37.93	37.93	4.03%	24,531
Jul 17, 2026	39.65	40.12	34.60	36.46	36.46	-3.95%	62,387
Jul 16, 2026	39.99	40.00	37.09	37.96	37.96	-0.89%	16,020
Jul 15, 2026	38.25	39.25	38.11	38.30	38.30	-0.96%	17,859
Jul 14, 2026	41.00	41.00	38.00	38.67	38.67	-6.10%	15,557
Jul 13, 2026	40.52	42.00	40.00	41.18	41.18	-2.56%	15,031
Jul 10, 2026	40.55	43.25	39.99	42.26	42.26	2.62%	46,518
Jul 9, 2026	41.00	41.50	39.99	41.18	41.18	0.15%	16,398
Jul 8, 2026	41.51	43.40	41.00	41.12	41.12	-2.21%	51,390
Jul 7, 2026	43.48	43.48	41.26	42.05	42.05	-1.61%	47,371
Jul 6, 2026	43.50	43.50	42.50	42.74	42.74	0.16%	11,266
Jul 3, 2026	42.52	43.99	42.00	42.67	42.67	-0.21%	30,367
Jul 2, 2026	43.00	43.25	42.70	42.76	42.76	-0.33%	15,921
Jul 1, 2026	43.00	43.98	42.52	42.90	42.90	-1.56%	63,453
Jun 30, 2026	45.90	45.90	42.50	43.58	43.58	-1.31%	97,858
Jun 29, 2026	47.80	47.80	43.70	44.16	44.16	-7.90%	91,908
Jun 24, 2026	44.75	48.98	43.52	47.95	47.95	7.68%	315,928
Jun 23, 2026	45.40	45.40	44.05	44.53	44.53	-1.35%	29,576
Jun 22, 2026	45.25	46.00	43.10	45.14	45.14	0.20%	79,591
Jun 19, 2026	46.00	46.00	44.90	45.05	45.05	-1.44%	36,413
Jun 18, 2026	46.28	47.00	45.56	45.71	45.71	-1.21%	93,452
Jun 17, 2026	46.30	47.28	46.20	46.27	46.27	-0.90%	89,143
Jun 16, 2026	46.02	48.40	45.00	46.69	46.69	-0.17%	261,819
Jun 15, 2026	46.10	51.00	45.09	46.77	46.77	-6.65%	1,069,966