Idrees Textile Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	31.00	33.23	30.02	31.68	31.68	2.99%	18,422
Oct 8, 2026	30.88	31.50	30.75	30.76	30.76	0.26%	2,595
Oct 7, 2026	31.25	32.25	30.00	30.68	30.68	-0.26%	7,743
Oct 6, 2026	31.99	31.99	28.70	30.76	30.76	-1.73%	5,702
Oct 5, 2026	32.75	32.75	30.11	31.30	31.30	-3.75%	5,185
Oct 2, 2026	33.34	33.34	31.52	32.52	32.52	-0.21%	2,478
Oct 1, 2026	33.75	33.80	32.51	32.59	32.59	-2.01%	3,204
Sep 30, 2026	33.99	33.99	33.00	33.26	33.26	1.25%	1,306
Sep 29, 2026	33.10	34.97	32.01	32.85	32.85	-2.75%	5,403
Sep 28, 2026	33.61	34.39	33.02	33.78	33.78	-0.56%	2,652
Sep 25, 2026	34.60	34.60	33.15	33.97	33.97	-1.25%	1,883
Sep 24, 2026	35.20	35.25	33.80	34.40	34.40	-1.21%	3,903
Sep 23, 2026	35.84	36.40	34.50	34.82	34.82	-2.85%	4,218
Sep 22, 2026	34.00	36.51	33.50	35.84	35.84	3.67%	21,730
Sep 21, 2026	33.25	35.90	31.50	34.57	34.57	4.95%	26,365
Sep 18, 2026	32.75	33.44	32.50	32.94	32.94	2.68%	10,373
Sep 17, 2026	33.69	33.98	31.15	32.08	32.08	-3.58%	29,087
Sep 16, 2026	32.06	34.45	32.06	33.27	33.27	-1.89%	3,038
Sep 15, 2026	34.00	34.50	33.34	33.91	33.91	-0.24%	10,140
Sep 14, 2026	35.74	36.40	33.00	33.99	33.99	-4.68%	19,605
Sep 11, 2026	33.80	35.97	32.06	35.66	35.66	7.44%	4,771
Sep 10, 2026	36.47	36.47	33.02	33.19	33.19	-5.41%	11,467
Sep 9, 2026	35.41	35.50	34.50	35.09	35.09	-0.23%	16,263
Sep 8, 2026	36.00	37.00	34.89	35.17	35.17	-2.25%	14,040
Sep 7, 2026	36.99	37.39	35.80	35.98	35.98	-1.69%	19,814
Sep 4, 2026	37.00	37.80	36.05	36.60	36.60	-0.97%	11,991
Sep 3, 2026	37.50	39.38	36.00	36.96	36.96	-1.44%	30,199
Sep 2, 2026	37.96	38.00	37.50	37.50	37.50	-1.13%	11,389
Sep 1, 2026	37.53	38.49	37.48	37.93	37.93	0.85%	2,303
Aug 31, 2026	38.50	38.50	37.52	37.61	37.61	-1.52%	14,668
Aug 28, 2026	38.48	40.50	38.06	38.19	38.19	0.05%	29,315
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