National Refinery Limited (PSX:NRL)
Pakistan · Delayed Price · Currency is PKR 348.94
+11.16 (3.30%)
At close: Oct 31, 2025
National Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 348.98 | 352.00 | 335.51 | 337.78 | 337.78 | -2.25% | 767,954 |
| Oct 29, 2025 | 358.20 | 361.00 | 342.31 | 345.57 | 345.57 | -3.41% | 1,218,747 |
| Oct 28, 2025 | 348.98 | 378.00 | 348.50 | 357.78 | 357.78 | 3.18% | 3,401,792 |
| Oct 27, 2025 | 351.45 | 363.70 | 342.70 | 346.77 | 346.77 | -1.31% | 1,776,593 |
| Oct 24, 2025 | 370.01 | 378.97 | 347.00 | 351.39 | 351.39 | -6.85% | 2,809,661 |
| Oct 23, 2025 | 414.00 | 418.99 | 377.23 | 377.23 | 377.23 | -10.00% | 4,591,824 |
| Oct 22, 2025 | 424.00 | 431.00 | 417.51 | 419.14 | 419.14 | -1.36% | 1,536,025 |
| Oct 21, 2025 | 436.65 | 436.65 | 422.89 | 424.92 | 424.92 | -1.59% | 914,966 |
| Oct 20, 2025 | 424.00 | 438.50 | 422.00 | 431.79 | 431.79 | 2.23% | 2,974,521 |
| Oct 17, 2025 | 413.99 | 428.50 | 401.00 | 422.39 | 422.39 | 3.12% | 3,081,233 |
| Oct 16, 2025 | 418.00 | 426.23 | 405.60 | 409.60 | 409.60 | -1.15% | 2,162,761 |
| Oct 15, 2025 | 434.01 | 444.90 | 411.01 | 414.35 | 414.35 | -3.62% | 1,820,408 |
| Oct 14, 2025 | 395.25 | 429.92 | 395.25 | 429.92 | 429.92 | 10.00% | 2,979,821 |
| Oct 13, 2025 | 400.59 | 411.99 | 389.35 | 390.84 | 390.84 | -4.73% | 1,289,799 |
| Oct 10, 2025 | 412.95 | 423.30 | 406.08 | 410.23 | 410.23 | -1.19% | 1,184,727 |
| Oct 9, 2025 | 425.00 | 432.00 | 411.25 | 415.17 | 415.17 | -1.57% | 1,856,974 |
| Oct 8, 2025 | 437.00 | 440.00 | 420.00 | 421.78 | 421.78 | -2.47% | 1,588,763 |
| 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 |