Idrees Textile Mills Limited (PSX:IDRT)
Pakistan · Delayed Price · Currency is PKR 28.37
+0.52 (1.87%)
At close: Apr 21, 2026
Idrees Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 28.80 | 28.80 | 27.02 | 27.85 | 27.85 | -3.33% | 9,753 |
| Apr 17, 2026 | 32.95 | 32.95 | 28.40 | 28.81 | 28.81 | -8.66% | 161,470 |
| Apr 16, 2026 | 30.95 | 33.35 | 28.00 | 31.54 | 31.54 | 4.02% | 138,130 |
| Apr 15, 2026 | 29.30 | 31.34 | 28.00 | 30.32 | 30.32 | 6.42% | 60,271 |
| Apr 14, 2026 | 29.00 | 30.47 | 27.50 | 28.49 | 28.49 | -0.14% | 48,893 |
| Apr 13, 2026 | 28.92 | 31.81 | 26.03 | 28.53 | 28.53 | -1.35% | 528,438 |
| Apr 10, 2026 | 31.92 | 34.40 | 28.73 | 28.92 | 28.92 | -9.40% | 166,726 |
| Apr 9, 2026 | 28.30 | 32.34 | 26.50 | 31.92 | 31.92 | 8.57% | 173,533 |
| Apr 8, 2026 | 27.90 | 29.44 | 25.62 | 29.40 | 29.40 | 5.53% | 1,732 |
| Apr 7, 2026 | 25.01 | 28.49 | 24.26 | 27.86 | 27.86 | 4.62% | 3,637 |
| Apr 6, 2026 | 26.96 | 28.50 | 23.75 | 26.63 | 26.63 | 1.52% | 125,663 |
| Apr 3, 2026 | 28.00 | 28.00 | 23.70 | 26.23 | 26.23 | 0.19% | 47,773 |
| Apr 2, 2026 | 25.20 | 29.98 | 25.00 | 26.18 | 26.18 | -4.17% | 1,477 |
| Apr 1, 2026 | 24.95 | 27.49 | 22.61 | 27.32 | 27.32 | 9.32% | 101,941 |
| 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 |