Netsol Technologies Limited (PSX:NETSOL)
Pakistan · Delayed Price · Currency is PKR 142.59
-3.02 (-2.07%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 146.00 | 146.40 | 141.65 | 142.59 | 142.59 | -2.07% | 889,684 |
| Jul 31, 2025 | 141.05 | 147.00 | 141.05 | 145.61 | 145.61 | 3.51% | 2,490,520 |
| Jul 30, 2025 | 140.51 | 144.00 | 140.00 | 140.67 | 140.67 | 0.32% | 913,233 |
| Jul 29, 2025 | 141.00 | 143.60 | 140.00 | 140.22 | 140.22 | 0.31% | 949,405 |
| Jul 28, 2025 | 145.99 | 145.99 | 139.50 | 139.79 | 139.79 | -2.78% | 779,267 |
| Jul 25, 2025 | 144.65 | 145.50 | 143.50 | 143.78 | 143.78 | -0.55% | 358,327 |
| Jul 24, 2025 | 146.00 | 147.77 | 144.14 | 144.57 | 144.57 | -0.13% | 1,266,731 |
| Jul 23, 2025 | 146.10 | 146.40 | 144.46 | 144.76 | 144.76 | -0.12% | 315,906 |
| Jul 22, 2025 | 143.20 | 147.19 | 143.20 | 144.94 | 144.94 | 1.29% | 1,190,840 |
| Jul 21, 2025 | 145.00 | 145.25 | 140.60 | 143.09 | 143.09 | -1.36% | 1,589,042 |
| Jul 18, 2025 | 151.00 | 151.69 | 144.39 | 145.06 | 145.06 | -3.63% | 1,177,403 |
| Jul 17, 2025 | 149.00 | 153.75 | 148.00 | 150.52 | 150.52 | 2.02% | 3,481,002 |
| Jul 16, 2025 | 143.25 | 148.40 | 143.00 | 147.54 | 147.54 | 2.14% | 1,526,053 |
| Jul 15, 2025 | 152.50 | 152.50 | 143.00 | 144.45 | 144.45 | -5.06% | 2,355,679 |
| Jul 14, 2025 | 154.10 | 155.50 | 151.85 | 152.15 | 152.15 | -0.82% | 1,226,222 |
| Jul 11, 2025 | 155.30 | 157.01 | 151.10 | 153.41 | 153.41 | -1.33% | 1,532,056 |
| Jul 10, 2025 | 157.40 | 159.60 | 154.50 | 155.48 | 155.48 | -1.11% | 2,042,567 |
| Jul 9, 2025 | 161.92 | 161.92 | 157.00 | 157.22 | 157.22 | -1.74% | 1,413,967 |
| Jul 8, 2025 | 163.61 | 165.64 | 159.00 | 160.00 | 160.00 | -1.60% | 3,682,622 |
| Jul 7, 2025 | 160.51 | 163.97 | 156.20 | 162.60 | 162.60 | 2.23% | 4,801,994 |
| Jul 4, 2025 | 156.46 | 160.98 | 154.23 | 159.06 | 159.06 | 1.02% | 3,171,889 |
| Jul 3, 2025 | 165.02 | 168.60 | 155.10 | 157.46 | 157.46 | -2.13% | 6,860,131 |
| Jul 2, 2025 | 150.00 | 160.89 | 150.00 | 160.89 | 160.89 | 10.00% | 6,998,631 |
| Jul 1, 2025 | 133.91 | 146.26 | 133.10 | 146.26 | 146.26 | 10.00% | 4,633,608 |
| Jun 30, 2025 | 132.02 | 134.10 | 131.00 | 132.96 | 132.96 | 0.85% | 921,219 |
| Jun 27, 2025 | 130.60 | 133.95 | 130.50 | 131.84 | 131.84 | 0.95% | 1,078,726 |
| Jun 26, 2025 | 131.40 | 132.70 | 130.10 | 130.60 | 130.60 | -0.19% | 1,000,161 |
| Jun 25, 2025 | 130.00 | 132.00 | 130.00 | 130.85 | 130.85 | 0.98% | 473,414 |
| Jun 24, 2025 | 125.99 | 129.94 | 123.00 | 129.58 | 129.58 | 9.69% | 782,985 |
| Jun 23, 2025 | 125.00 | 126.00 | 116.50 | 118.13 | 118.13 | -6.87% | 657,969 |
| Jun 20, 2025 | 127.80 | 130.70 | 125.12 | 126.85 | 126.85 | -0.99% | 283,843 |
| Jun 19, 2025 | 130.50 | 132.00 | 127.09 | 128.12 | 128.12 | -1.70% | 344,556 |
| Jun 18, 2025 | 130.00 | 131.94 | 129.25 | 130.33 | 130.33 | -1.12% | 530,462 |
| Jun 17, 2025 | 133.23 | 133.61 | 131.20 | 131.80 | 131.80 | -0.11% | 419,932 |
| Jun 16, 2025 | 131.00 | 133.33 | 129.00 | 131.94 | 131.94 | 0.21% | 378,084 |
| Jun 13, 2025 | 134.00 | 134.00 | 131.00 | 131.66 | 131.66 | -2.47% | 645,634 |
| Jun 12, 2025 | 138.00 | 138.30 | 134.05 | 135.00 | 135.00 | -1.62% | 859,502 |
| Jun 11, 2025 | 137.00 | 139.00 | 135.51 | 137.22 | 137.22 | 1.31% | 778,573 |
| Jun 10, 2025 | 137.83 | 138.00 | 135.00 | 135.45 | 135.45 | -1.01% | 513,422 |
| Jun 5, 2025 | 135.85 | 139.30 | 135.00 | 136.83 | 136.83 | 1.06% | 1,386,179 |
| Jun 4, 2025 | 135.29 | 137.00 | 134.53 | 135.39 | 135.39 | 0.71% | 449,738 |
| Jun 3, 2025 | 134.95 | 135.40 | 133.60 | 134.44 | 134.44 | 0.34% | 270,139 |
| Jun 2, 2025 | 135.50 | 136.78 | 133.50 | 133.99 | 133.99 | -0.74% | 393,016 |
| May 30, 2025 | 138.00 | 138.01 | 134.00 | 134.99 | 134.99 | -1.75% | 1,271,773 |
| May 29, 2025 | 136.98 | 138.99 | 136.98 | 137.39 | 137.39 | 1.25% | 568,476 |
| May 27, 2025 | 136.00 | 137.48 | 135.10 | 135.69 | 135.69 | -0.65% | 427,747 |
| May 26, 2025 | 138.01 | 138.39 | 136.00 | 136.58 | 136.58 | -1.28% | 286,232 |
| May 23, 2025 | 140.00 | 140.95 | 138.10 | 138.35 | 138.35 | -0.42% | 366,561 |
| May 22, 2025 | 141.50 | 142.51 | 138.00 | 138.94 | 138.94 | -1.47% | 1,071,330 |
| May 21, 2025 | 139.04 | 142.45 | 138.50 | 141.02 | 141.02 | 1.43% | 1,362,760 |