Netsol Technologies Limited (PSX:NETSOL)
Pakistan · Delayed Price · Currency is PKR 145.36
+1.24 (0.86%)
At close: Oct 21, 2025
Netsol Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 146.89 | 154.90 | 145.00 | 150.55 | 150.55 | 3.58% | 5,819,729 |
| Sep 11, 2025 | 146.31 | 148.77 | 144.60 | 145.35 | 145.35 | -0.59% | 1,618,484 |
| Sep 10, 2025 | 144.00 | 146.80 | 143.20 | 146.21 | 146.21 | 1.67% | 1,393,005 |
| Sep 9, 2025 | 144.26 | 145.50 | 143.61 | 143.81 | 143.81 | -0.55% | 430,324 |
| Sep 8, 2025 | 146.89 | 147.00 | 144.10 | 144.60 | 144.60 | -1.02% | 673,103 |
| Sep 5, 2025 | 150.00 | 150.00 | 145.00 | 146.09 | 146.09 | -0.47% | 2,620,137 |
| Sep 4, 2025 | 143.01 | 147.50 | 143.01 | 146.78 | 146.78 | 2.63% | 2,178,680 |
| Sep 3, 2025 | 142.88 | 144.72 | 142.60 | 143.02 | 143.02 | 0.50% | 733,553 |
| Sep 2, 2025 | 142.00 | 143.88 | 141.50 | 142.31 | 142.31 | 0.89% | 907,804 |
| Sep 1, 2025 | 140.98 | 142.30 | 140.00 | 141.06 | 141.06 | 0.58% | 619,820 |
| Aug 29, 2025 | 140.05 | 141.30 | 139.83 | 140.24 | 140.24 | 0.04% | 498,390 |
| Aug 28, 2025 | 141.40 | 141.98 | 139.90 | 140.19 | 140.19 | -0.34% | 535,673 |
| Aug 27, 2025 | 143.11 | 144.00 | 140.00 | 140.67 | 140.67 | -2.01% | 581,215 |
| Aug 26, 2025 | 144.12 | 145.00 | 143.10 | 143.56 | 143.56 | 0.07% | 315,022 |
| Aug 25, 2025 | 143.58 | 144.44 | 142.50 | 143.46 | 143.46 | -0.08% | 625,228 |
| Aug 22, 2025 | 144.00 | 144.99 | 143.26 | 143.58 | 143.58 | -0.03% | 357,843 |
| Aug 21, 2025 | 146.79 | 147.77 | 143.00 | 143.63 | 143.63 | -1.40% | 935,223 |
| Aug 20, 2025 | 146.26 | 148.25 | 145.16 | 145.67 | 145.67 | -0.42% | 706,204 |
| Aug 19, 2025 | 148.29 | 149.34 | 145.50 | 146.29 | 146.29 | -1.37% | 969,328 |
| Aug 18, 2025 | 151.30 | 151.90 | 147.50 | 148.32 | 148.32 | -1.03% | 1,862,365 |
| Aug 15, 2025 | 145.00 | 151.00 | 144.30 | 149.87 | 149.87 | 4.08% | 3,854,571 |
| Aug 13, 2025 | 144.20 | 147.00 | 143.13 | 143.99 | 143.99 | 0.69% | 1,818,514 |
| Aug 12, 2025 | 143.25 | 145.24 | 142.05 | 143.00 | 143.00 | 0.70% | 1,575,648 |