Idrees Textile Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	56.50	56.50	50.10	50.10	50.10	-10.01%	478,568
Jun 11, 2026	52.50	58.00	51.91	55.67	55.67	-3.48%	310,216
Jun 10, 2026	63.94	65.95	57.68	57.68	57.68	-10.00%	148,471
Jun 9, 2026	64.15	67.50	60.50	64.09	64.09	-0.08%	226,434
Jun 8, 2026	63.00	68.08	57.99	64.14	64.14	3.64%	386,644
Jun 5, 2026	58.99	63.69	55.78	61.89	61.89	5.60%	311,710
Jun 4, 2026	55.40	58.87	53.11	58.61	58.61	9.51%	236,654
Jun 3, 2026	50.98	54.63	48.01	53.52	53.52	7.77%	498,987
Jun 2, 2026	44.00	49.81	41.49	49.66	49.66	9.67%	458,736
Jun 1, 2026	47.27	47.27	41.70	45.28	45.28	5.38%	211,232
May 29, 2026	42.00	42.97	38.00	42.97	42.97	10.01%	168,162
May 25, 2026	36.50	39.06	33.11	39.06	39.06	10.00%	253,103
May 22, 2026	36.50	36.90	34.00	35.51	35.51	-0.89%	51,322
May 21, 2026	35.95	36.95	32.15	35.83	35.83	1.91%	162,613
May 20, 2026	41.85	41.85	35.03	35.16	35.16	-9.66%	354,555
May 19, 2026	37.25	40.08	32.80	38.92	38.92	6.81%	146,400
May 18, 2026	37.45	37.45	33.71	36.44	36.44	-2.70%	139,132
May 15, 2026	41.98	44.95	36.77	37.45	37.45	-8.35%	284,401
May 14, 2026	39.99	41.00	37.52	40.86	40.86	9.63%	260,049
May 13, 2026	36.00	37.27	35.05	37.27	37.27	10.01%	210,385
May 12, 2026	33.88	33.88	32.00	33.88	33.88	10.00%	201,718
May 11, 2026	28.00	30.80	27.85	30.80	30.80	10.00%	272,949
May 8, 2026	28.00	29.80	27.16	28.00	28.00	-0.32%	206,450
May 7, 2026	28.50	29.50	28.05	28.09	28.09	-1.99%	160,983
May 6, 2026	29.98	29.98	27.01	28.66	28.66	-0.93%	113,395
May 5, 2026	28.25	31.47	28.25	28.93	28.93	1.12%	495,060
May 4, 2026	28.80	29.49	28.02	28.61	28.61	0.85%	34,844
Apr 30, 2026	27.35	29.25	26.50	28.37	28.37	2.38%	179,397