Netsol Technologies Limited (PSX:NETSOL)
Pakistan · Delayed Price · Currency is PKR 144.60
-1.49 (-1.02%)
At close: Sep 8, 2025
Netsol Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 142.20 | 142.95 | 141.30 | 142.00 | 142.00 | -0.14% | 226,074 |
| Aug 8, 2025 | 144.88 | 144.88 | 141.50 | 142.20 | 142.20 | -1.05% | 570,741 |
| Aug 7, 2025 | 142.52 | 147.45 | 142.52 | 143.71 | 143.71 | 0.74% | 2,614,504 |
| Aug 6, 2025 | 143.98 | 144.70 | 142.50 | 142.66 | 142.66 | -0.71% | 538,043 |
| Aug 5, 2025 | 143.75 | 146.88 | 143.00 | 143.68 | 143.68 | 0.80% | 2,076,863 |
| Aug 4, 2025 | 142.10 | 144.00 | 141.54 | 142.54 | 142.54 | -0.04% | 876,064 |
| 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 |