Idrees Textile Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	33.50	35.23	33.00	34.39	34.39	5.95%	33,610
Oct 29, 2026	34.00	34.00	32.07	32.46	32.46	-4.84%	12,740
Oct 28, 2026	36.00	36.00	33.70	34.11	34.11	-2.54%	17,016
Oct 27, 2026	33.01	36.00	33.01	35.00	35.00	5.64%	22,074
Oct 26, 2026	32.72	34.49	32.71	33.13	33.13	1.28%	10,950
Oct 23, 2026	34.75	35.00	31.39	32.71	32.71	-6.22%	52,642
Oct 22, 2026	34.25	36.70	33.19	34.88	34.88	1.60%	13,888
Oct 21, 2026	33.40	35.80	31.05	34.33	34.33	3.50%	49,705
Oct 20, 2026	34.49	34.49	33.00	33.17	33.17	-2.84%	9,253
Oct 19, 2026	34.00	34.95	32.65	34.14	34.14	0.53%	16,203
Oct 16, 2026	34.97	34.97	33.03	33.96	33.96	-2.89%	18,199
Oct 15, 2026	36.88	37.00	34.80	34.97	34.97	-4.40%	67,225
Oct 14, 2026	33.60	36.94	33.60	36.58	36.58	8.93%	196,108
Oct 13, 2026	31.50	34.19	30.60	33.58	33.58	7.90%	25,000
Oct 12, 2026	31.75	32.84	30.50	31.12	31.12	-1.77%	3,622
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