Idrees Textile Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	27.70	28.95	27.00	27.71	27.71	0.36%	36,553
Apr 28, 2026	28.25	28.25	26.55	27.61	27.61	1.47%	6,297
Apr 27, 2026	29.00	29.69	26.99	27.21	27.21	-6.20%	41,082
Apr 24, 2026	29.00	29.00	28.01	29.01	29.01	-	645
Apr 23, 2026	27.76	30.20	27.76	29.01	29.01	2.22%	7,424
Apr 22, 2026	28.79	29.90	25.91	28.38	28.38	0.04%	18,944
Apr 21, 2026	27.85	30.00	27.21	28.37	28.37	1.87%	41,135
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