Netsol Technologies Limited (PSX:NETSOL)
Pakistan · Delayed Price · Currency is PKR 126.46
-2.62 (-2.03%)
At close: Nov 21, 2025
Netsol Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 145.00 | 145.79 | 143.75 | 144.33 | 144.33 | -0.95% | 553,685 |
| Oct 9, 2025 | 147.00 | 148.00 | 144.60 | 145.72 | 145.72 | -0.47% | 434,836 |
| Oct 8, 2025 | 147.48 | 148.49 | 143.15 | 146.41 | 146.41 | -0.45% | 726,695 |
| Oct 7, 2025 | 146.00 | 150.00 | 146.00 | 147.07 | 147.07 | 0.22% | 610,056 |
| Oct 6, 2025 | 149.10 | 150.00 | 145.00 | 146.74 | 146.74 | -1.84% | 1,007,275 |
| Oct 3, 2025 | 150.50 | 151.50 | 149.11 | 149.49 | 149.49 | 0.01% | 935,482 |
| Oct 2, 2025 | 150.09 | 151.35 | 149.01 | 149.48 | 149.48 | -0.41% | 583,304 |
| Oct 1, 2025 | 151.74 | 151.98 | 149.22 | 150.09 | 150.09 | -0.74% | 902,436 |
| Sep 30, 2025 | 151.48 | 154.20 | 151.01 | 151.21 | 151.21 | 0.36% | 1,471,374 |
| Sep 29, 2025 | 150.00 | 153.00 | 149.35 | 150.67 | 150.67 | 0.81% | 1,114,071 |
| Sep 26, 2025 | 150.00 | 153.40 | 149.00 | 149.46 | 149.46 | -0.88% | 1,572,444 |
| Sep 25, 2025 | 154.00 | 154.00 | 149.91 | 150.79 | 150.79 | -2.27% | 990,721 |
| Sep 24, 2025 | 157.00 | 158.00 | 154.00 | 154.29 | 154.29 | -2.11% | 1,632,233 |
| Sep 23, 2025 | 164.20 | 164.59 | 155.61 | 157.62 | 157.62 | 5.34% | 8,261,855 |
| Sep 22, 2025 | 152.95 | 152.95 | 149.00 | 149.63 | 149.63 | -1.95% | 1,594,980 |
| Sep 19, 2025 | 157.90 | 158.69 | 151.31 | 152.60 | 152.60 | -2.68% | 2,065,860 |
| Sep 18, 2025 | 154.99 | 159.69 | 154.10 | 156.81 | 156.81 | 2.02% | 4,565,436 |
| Sep 17, 2025 | 152.11 | 156.80 | 150.00 | 153.70 | 153.70 | 1.50% | 3,988,158 |
| Sep 16, 2025 | 151.99 | 152.90 | 150.00 | 151.43 | 151.43 | -0.16% | 2,076,924 |
| Sep 15, 2025 | 151.79 | 154.50 | 151.00 | 151.67 | 151.67 | 0.74% | 3,753,903 |