Netsol Technologies Limited (PSX:NETSOL)
Pakistan · Delayed Price · Currency is PKR 133.86
-3.16 (-2.31%)
At close: Dec 19, 2025
Netsol Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 138.39 | 138.39 | 133.50 | 133.86 | 133.86 | -2.31% | 584,443 |
| Dec 18, 2025 | 138.51 | 140.00 | 136.70 | 137.02 | 137.02 | 0.49% | 1,479,855 |
| Dec 17, 2025 | 133.50 | 137.25 | 133.01 | 136.35 | 136.35 | 2.43% | 2,734,096 |
| Dec 16, 2025 | 135.45 | 137.48 | 132.66 | 133.11 | 133.11 | -1.55% | 1,045,778 |
| Dec 15, 2025 | 132.99 | 136.50 | 131.01 | 135.20 | 135.20 | 2.15% | 2,007,631 |
| Dec 12, 2025 | 129.90 | 132.94 | 129.90 | 132.35 | 132.35 | 2.04% | 565,434 |
| Dec 11, 2025 | 130.50 | 130.75 | 129.06 | 129.71 | 129.71 | -0.48% | 271,395 |
| Dec 10, 2025 | 131.00 | 131.80 | 130.00 | 130.34 | 130.34 | -0.27% | 239,823 |
| Dec 9, 2025 | 131.11 | 131.89 | 130.00 | 130.69 | 130.69 | 0.15% | 302,004 |
| Dec 8, 2025 | 129.02 | 132.75 | 128.75 | 130.49 | 130.49 | 0.62% | 582,156 |
| Dec 5, 2025 | 129.99 | 130.94 | 128.50 | 129.68 | 129.68 | 0.53% | 171,162 |
| Dec 4, 2025 | 129.88 | 130.66 | 128.22 | 128.99 | 128.99 | -0.22% | 296,752 |
| Dec 3, 2025 | 130.90 | 133.50 | 128.82 | 129.27 | 129.27 | -0.69% | 736,937 |
| Dec 2, 2025 | 132.00 | 132.50 | 130.01 | 130.17 | 130.17 | -1.00% | 187,018 |
| Dec 1, 2025 | 130.50 | 132.26 | 129.50 | 131.48 | 131.48 | 0.87% | 544,679 |
| Nov 28, 2025 | 129.12 | 133.00 | 128.69 | 130.34 | 130.34 | 0.94% | 1,866,795 |
| Nov 27, 2025 | 126.00 | 130.45 | 125.00 | 129.13 | 129.13 | 2.97% | 1,237,419 |
| Nov 26, 2025 | 126.00 | 126.70 | 124.45 | 125.41 | 125.41 | -0.71% | 246,464 |
| Nov 25, 2025 | 127.00 | 128.88 | 125.10 | 126.31 | 126.31 | -0.43% | 303,799 |
| Nov 24, 2025 | 127.00 | 127.88 | 125.60 | 126.86 | 126.86 | 0.32% | 172,327 |
| Nov 21, 2025 | 129.02 | 129.90 | 125.84 | 126.46 | 126.46 | -2.03% | 370,801 |
| Nov 20, 2025 | 131.00 | 131.00 | 128.70 | 129.08 | 129.08 | -0.45% | 201,503 |
| Nov 19, 2025 | 129.90 | 131.00 | 129.50 | 129.66 | 129.66 | 0.45% | 179,879 |
| Nov 18, 2025 | 130.25 | 131.89 | 128.90 | 129.08 | 129.08 | -0.46% | 371,538 |
| Nov 17, 2025 | 130.00 | 130.99 | 129.20 | 129.68 | 129.68 | -0.15% | 224,714 |
| Nov 14, 2025 | 129.99 | 130.40 | 128.75 | 129.87 | 129.87 | 0.99% | 151,237 |
| Nov 13, 2025 | 129.05 | 129.80 | 127.44 | 128.60 | 128.60 | 0.30% | 258,382 |
| Nov 12, 2025 | 129.35 | 131.31 | 127.98 | 128.21 | 128.21 | -0.83% | 412,198 |
| Nov 11, 2025 | 135.89 | 135.89 | 128.99 | 129.28 | 129.28 | -4.92% | 704,282 |
| Nov 10, 2025 | 135.99 | 137.50 | 135.20 | 135.97 | 135.97 | 0.57% | 686,088 |
| Nov 7, 2025 | 135.79 | 138.87 | 134.73 | 135.20 | 135.20 | 0.65% | 890,912 |
| Nov 6, 2025 | 134.00 | 135.99 | 134.00 | 134.33 | 134.33 | -0.05% | 77,995 |
| Nov 5, 2025 | 133.02 | 137.00 | 133.02 | 134.40 | 134.40 | 0.34% | 545,944 |
| Nov 4, 2025 | 135.95 | 135.99 | 133.50 | 133.95 | 133.95 | -1.08% | 290,570 |
| Nov 3, 2025 | 133.00 | 135.75 | 132.26 | 135.41 | 135.41 | 1.97% | 1,357,612 |
| Oct 31, 2025 | 134.10 | 136.49 | 130.55 | 132.79 | 132.79 | -0.21% | 1,240,701 |
| Oct 30, 2025 | 138.50 | 139.10 | 130.10 | 133.07 | 133.07 | -3.17% | 518,957 |
| Oct 29, 2025 | 140.00 | 140.95 | 136.21 | 137.43 | 137.43 | -1.70% | 385,486 |
| Oct 28, 2025 | 141.00 | 142.97 | 138.56 | 139.81 | 139.81 | -1.06% | 352,019 |
| Oct 27, 2025 | 141.00 | 142.49 | 140.00 | 141.31 | 141.31 | 0.32% | 410,553 |
| Oct 24, 2025 | 143.08 | 144.48 | 140.10 | 140.86 | 140.86 | -1.71% | 404,309 |
| Oct 23, 2025 | 147.00 | 148.34 | 142.55 | 143.31 | 143.31 | -2.38% | 811,352 |
| Oct 22, 2025 | 146.00 | 150.89 | 145.00 | 146.81 | 146.81 | 1.00% | 1,920,621 |
| Oct 21, 2025 | 146.30 | 146.79 | 144.00 | 145.36 | 145.36 | 0.86% | 632,458 |
| Oct 20, 2025 | 143.75 | 144.93 | 142.12 | 144.12 | 144.12 | 0.30% | 274,139 |
| Oct 17, 2025 | 146.29 | 147.02 | 143.00 | 143.69 | 143.69 | -1.78% | 445,841 |
| Oct 16, 2025 | 150.50 | 151.35 | 145.65 | 146.29 | 146.29 | -1.74% | 1,703,288 |
| Oct 15, 2025 | 145.88 | 151.80 | 145.55 | 148.88 | 148.88 | 3.20% | 3,640,837 |
| Oct 14, 2025 | 141.10 | 146.10 | 141.10 | 144.27 | 144.27 | 2.80% | 716,121 |
| Oct 13, 2025 | 143.00 | 143.95 | 139.75 | 140.34 | 140.34 | -2.76% | 471,159 |