National Refinery Limited (PSX:NRL)
Pakistan · Delayed Price · Currency is PKR 432.44
-0.82 (-0.19%)
At close: Oct 7, 2025
National Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 434.31 | 447.74 | 430.00 | 432.44 | 432.44 | -0.19% | 3,038,273 |
| Oct 6, 2025 | 433.88 | 441.44 | 419.00 | 433.26 | 433.26 | 0.95% | 3,812,774 |
| Oct 3, 2025 | 396.00 | 429.19 | 391.00 | 429.19 | 429.19 | 10.00% | 4,499,814 |
| Oct 2, 2025 | 370.00 | 393.19 | 363.07 | 390.17 | 390.17 | 5.94% | 3,593,651 |
| Oct 1, 2025 | 372.57 | 375.80 | 367.50 | 368.31 | 368.31 | -1.65% | 1,127,482 |
| Sep 30, 2025 | 378.95 | 383.50 | 373.01 | 374.49 | 374.49 | -1.07% | 1,369,995 |
| Sep 29, 2025 | 375.74 | 383.80 | 375.74 | 378.55 | 378.55 | 0.95% | 1,484,734 |
| Sep 26, 2025 | 374.99 | 379.00 | 371.25 | 374.97 | 374.97 | 0.70% | 1,432,196 |
| Sep 25, 2025 | 374.50 | 377.97 | 371.50 | 372.37 | 372.37 | -0.46% | 642,751 |
| Sep 24, 2025 | 378.00 | 381.20 | 372.00 | 374.10 | 374.10 | -0.34% | 1,426,915 |
| Sep 23, 2025 | 369.70 | 377.97 | 368.00 | 375.36 | 375.36 | 1.51% | 1,568,552 |
| Sep 22, 2025 | 378.88 | 379.99 | 368.80 | 369.77 | 369.77 | -1.35% | 1,478,268 |
| Sep 19, 2025 | 373.82 | 394.90 | 368.00 | 374.82 | 374.82 | 0.57% | 5,113,235 |
| Sep 18, 2025 | 374.00 | 375.60 | 364.25 | 372.71 | 372.71 | 2.14% | 2,116,167 |
| Sep 17, 2025 | 363.90 | 374.50 | 362.00 | 364.90 | 364.90 | 1.12% | 2,429,147 |
| Sep 16, 2025 | 364.94 | 366.80 | 359.01 | 360.86 | 360.86 | -0.42% | 1,052,796 |
| Sep 15, 2025 | 360.00 | 364.00 | 357.00 | 362.37 | 362.37 | 0.73% | 1,124,327 |
| Sep 12, 2025 | 357.00 | 367.15 | 351.70 | 359.76 | 359.76 | 0.72% | 1,624,709 |
| Sep 11, 2025 | 370.30 | 375.00 | 354.15 | 357.18 | 357.18 | -3.54% | 1,682,362 |
| Sep 10, 2025 | 375.00 | 382.90 | 368.99 | 370.29 | 370.29 | -0.93% | 1,772,491 |
| Sep 9, 2025 | 368.98 | 376.99 | 361.00 | 373.77 | 373.77 | 1.61% | 2,096,282 |
| Sep 8, 2025 | 356.99 | 381.00 | 350.51 | 367.84 | 367.84 | 3.46% | 3,407,882 |
| Sep 5, 2025 | 346.00 | 369.49 | 345.12 | 355.53 | 355.53 | 4.31% | 4,061,083 |
| Sep 4, 2025 | 320.00 | 343.95 | 313.00 | 340.83 | 340.83 | 9.00% | 5,217,425 |
| Sep 3, 2025 | 316.90 | 319.66 | 306.90 | 312.68 | 312.68 | -1.33% | 1,424,155 |
| Sep 2, 2025 | 316.90 | 329.95 | 315.50 | 316.91 | 316.91 | 2.65% | 4,223,065 |
| Sep 1, 2025 | 290.02 | 308.74 | 288.30 | 308.74 | 308.74 | 10.00% | 3,273,920 |
| Aug 29, 2025 | 266.50 | 286.97 | 264.10 | 280.67 | 280.67 | 7.52% | 3,320,654 |
| Aug 28, 2025 | 267.10 | 269.00 | 260.00 | 261.04 | 261.04 | -2.15% | 866,262 |
| Aug 27, 2025 | 272.60 | 275.99 | 264.00 | 266.78 | 266.78 | -2.13% | 886,707 |
| Aug 26, 2025 | 271.84 | 279.90 | 266.00 | 272.58 | 272.58 | 0.66% | 2,574,266 |
| Aug 25, 2025 | 270.90 | 281.99 | 269.00 | 270.79 | 270.79 | -0.06% | 2,323,488 |
| Aug 22, 2025 | 265.00 | 284.90 | 263.60 | 270.95 | 270.95 | 3.43% | 5,050,350 |
| Aug 21, 2025 | 246.44 | 266.00 | 246.00 | 261.97 | 261.97 | 6.88% | 4,925,802 |
| Aug 20, 2025 | 246.50 | 247.00 | 243.12 | 245.10 | 245.10 | -0.28% | 506,314 |
| Aug 19, 2025 | 249.90 | 252.50 | 244.50 | 245.80 | 245.80 | -0.85% | 673,060 |
| Aug 18, 2025 | 247.00 | 252.20 | 244.40 | 247.90 | 247.90 | 0.50% | 1,000,545 |
| Aug 15, 2025 | 245.01 | 252.00 | 244.00 | 246.67 | 246.67 | 0.90% | 875,217 |
| Aug 13, 2025 | 255.98 | 255.98 | 241.10 | 244.46 | 244.46 | -4.11% | 1,194,346 |
| Aug 12, 2025 | 265.98 | 269.00 | 253.01 | 254.94 | 254.94 | -4.02% | 3,467,634 |
| Aug 11, 2025 | 243.00 | 265.61 | 236.51 | 265.61 | 265.61 | 10.00% | 8,484,713 |
| Aug 8, 2025 | 239.97 | 248.88 | 239.97 | 241.46 | 241.46 | 0.89% | 1,471,085 |
| Aug 7, 2025 | 231.80 | 243.80 | 231.80 | 239.32 | 239.32 | 3.55% | 1,653,208 |
| Aug 6, 2025 | 231.99 | 232.50 | 230.00 | 231.12 | 231.12 | 0.30% | 170,610 |
| Aug 5, 2025 | 231.51 | 233.90 | 230.00 | 230.42 | 230.42 | -0.31% | 207,937 |
| Aug 4, 2025 | 234.10 | 234.90 | 230.65 | 231.14 | 231.14 | -0.57% | 244,715 |
| Aug 1, 2025 | 228.02 | 233.90 | 227.01 | 232.47 | 232.47 | 1.97% | 555,244 |
| Jul 31, 2025 | 229.00 | 231.50 | 226.10 | 227.98 | 227.98 | 0.78% | 231,266 |
| Jul 30, 2025 | 225.99 | 228.99 | 225.00 | 226.21 | 226.21 | 0.49% | 269,910 |
| Jul 29, 2025 | 229.15 | 231.00 | 224.00 | 225.10 | 225.10 | -1.81% | 250,636 |