National Refinery Limited (PSX:NRL)
Pakistan · Delayed Price · Currency is PKR 435.13
+3.77 (0.87%)
At close: Jul 30, 2026
National Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 431.97 | 438.50 | 430.99 | 435.13 | 435.13 | 0.87% | 661,309 |
| Jul 29, 2026 | 432.49 | 440.00 | 428.11 | 431.36 | 431.36 | -0.80% | 930,580 |
| Jul 28, 2026 | 430.00 | 451.90 | 424.02 | 434.82 | 434.82 | 3.35% | 4,459,533 |
| Jul 27, 2026 | 426.90 | 426.90 | 414.00 | 420.74 | 420.74 | 1.85% | 1,390,057 |
| Jul 24, 2026 | 415.80 | 420.90 | 411.11 | 413.09 | 413.09 | -0.74% | 974,916 |
| Jul 23, 2026 | 411.98 | 420.00 | 410.00 | 416.15 | 416.15 | 1.49% | 1,427,936 |
| Jul 22, 2026 | 408.97 | 422.50 | 406.01 | 410.03 | 410.03 | -1.09% | 2,132,389 |
| Jul 21, 2026 | 432.35 | 444.99 | 412.00 | 414.56 | 414.56 | -3.67% | 4,907,660 |
| Jul 20, 2026 | 390.00 | 432.90 | 390.00 | 430.35 | 430.35 | 8.52% | 5,876,167 |
| Jul 17, 2026 | 385.50 | 406.60 | 384.00 | 396.56 | 396.56 | 2.87% | 3,645,350 |
| Jul 16, 2026 | 381.40 | 392.20 | 381.40 | 385.50 | 385.50 | 0.85% | 1,011,178 |
| Jul 15, 2026 | 390.00 | 396.00 | 381.03 | 382.24 | 382.24 | -1.47% | 1,065,299 |
| Jul 14, 2026 | 404.10 | 404.98 | 386.00 | 387.93 | 387.93 | -4.40% | 1,650,044 |
| Jul 13, 2026 | 395.90 | 415.44 | 393.73 | 405.79 | 405.79 | 2.05% | 4,620,739 |
| Jul 10, 2026 | 391.98 | 402.00 | 385.51 | 397.63 | 397.63 | 1.56% | 2,346,370 |
| Jul 9, 2026 | 380.00 | 395.96 | 380.00 | 391.52 | 391.52 | 3.05% | 2,781,632 |
| Jul 8, 2026 | 375.98 | 391.88 | 373.01 | 379.92 | 379.92 | 0.36% | 3,439,075 |
| Jul 7, 2026 | 371.50 | 386.48 | 371.50 | 378.54 | 378.54 | 1.67% | 1,935,894 |
| Jul 6, 2026 | 371.53 | 375.49 | 371.00 | 372.33 | 372.33 | 0.35% | 559,472 |
| Jul 3, 2026 | 369.90 | 378.00 | 367.00 | 371.03 | 371.03 | 0.63% | 1,107,730 |
| Jul 2, 2026 | 365.01 | 374.60 | 364.50 | 368.69 | 368.69 | 0.56% | 701,412 |
| Jul 1, 2026 | 363.00 | 369.50 | 363.00 | 366.62 | 366.62 | 1.14% | 402,561 |
| Jun 30, 2026 | 359.02 | 364.90 | 358.97 | 362.49 | 362.49 | 1.22% | 471,225 |
| Jun 29, 2026 | 364.10 | 364.10 | 357.50 | 358.13 | 358.13 | -1.93% | 390,487 |
| Jun 24, 2026 | 366.01 | 370.00 | 363.99 | 365.16 | 365.16 | -0.79% | 841,308 |
| Jun 23, 2026 | 372.98 | 374.60 | 365.69 | 368.07 | 368.07 | -1.21% | 561,439 |
| Jun 22, 2026 | 374.49 | 378.94 | 370.11 | 372.59 | 372.59 | -0.51% | 633,717 |
| Jun 19, 2026 | 381.25 | 386.39 | 373.00 | 374.49 | 374.49 | -2.91% | 802,021 |
| Jun 18, 2026 | 390.00 | 396.01 | 383.70 | 385.71 | 385.71 | -0.66% | 1,267,892 |
| Jun 17, 2026 | 386.57 | 394.80 | 382.10 | 388.28 | 388.28 | 2.04% | 1,930,335 |
| Jun 16, 2026 | 374.00 | 382.50 | 374.00 | 380.52 | 380.52 | 1.82% | 1,260,733 |
| Jun 15, 2026 | 370.00 | 380.21 | 363.05 | 373.73 | 373.73 | 4.30% | 1,672,626 |
| Jun 12, 2026 | 360.20 | 365.00 | 357.00 | 358.32 | 358.32 | -0.11% | 534,724 |
| Jun 11, 2026 | 357.51 | 362.50 | 357.51 | 358.70 | 358.70 | -0.49% | 181,918 |
| Jun 10, 2026 | 362.03 | 365.00 | 360.00 | 360.48 | 360.48 | -1.27% | 207,896 |
| Jun 9, 2026 | 367.00 | 367.50 | 362.00 | 365.12 | 365.12 | 0.97% | 405,552 |
| Jun 8, 2026 | 360.00 | 366.01 | 360.00 | 361.60 | 361.60 | -0.84% | 239,176 |
| Jun 5, 2026 | 371.00 | 372.99 | 363.52 | 364.66 | 364.66 | -1.30% | 699,600 |
| Jun 4, 2026 | 367.00 | 375.00 | 366.95 | 369.46 | 369.46 | 0.58% | 274,120 |
| Jun 3, 2026 | 370.00 | 372.80 | 366.00 | 367.33 | 367.33 | -0.69% | 314,486 |
| Jun 2, 2026 | 372.00 | 376.89 | 368.50 | 369.90 | 369.90 | -0.49% | 502,085 |
| Jun 1, 2026 | 370.00 | 382.00 | 370.00 | 371.72 | 371.72 | -0.20% | 1,079,472 |
| May 29, 2026 | 380.32 | 380.98 | 371.05 | 372.45 | 372.45 | -2.07% | 743,211 |
| May 25, 2026 | 380.00 | 387.00 | 379.00 | 380.32 | 380.32 | 1.01% | 770,622 |
| May 22, 2026 | 380.00 | 382.40 | 375.01 | 376.53 | 376.53 | -0.57% | 307,525 |
| May 21, 2026 | 384.00 | 384.00 | 377.27 | 378.70 | 378.70 | 0.94% | 476,788 |
| May 20, 2026 | 371.00 | 376.97 | 368.10 | 375.16 | 375.16 | 1.42% | 390,246 |
| May 19, 2026 | 371.48 | 374.80 | 368.00 | 369.91 | 369.91 | 1.06% | 448,889 |
| May 18, 2026 | 380.00 | 381.00 | 365.00 | 366.02 | 366.02 | -4.18% | 683,056 |
| May 15, 2026 | 370.00 | 384.00 | 370.00 | 381.97 | 381.97 | 3.20% | 1,118,112 |