National Refinery Limited (PSX:NRL)
Pakistan · Delayed Price · Currency is PKR 474.45
+5.99 (1.28%)
At close: Nov 6, 2026
National Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 468.46 | 480.09 | 461.00 | 474.45 | 474.45 | 1.28% | 2,175,361 |
| Nov 5, 2026 | 484.99 | 485.90 | 465.00 | 468.46 | 468.46 | -2.54% | 1,266,584 |
| Nov 4, 2026 | 477.90 | 490.00 | 465.00 | 480.66 | 480.66 | 0.36% | 931,688 |
| Nov 3, 2026 | 490.00 | 491.50 | 471.70 | 478.94 | 478.94 | -4.19% | 2,777,354 |
| Nov 2, 2026 | 499.90 | 510.00 | 499.90 | 499.90 | 499.90 | -10.00% | 359,690 |
| Oct 30, 2026 | 575.00 | 577.48 | 552.00 | 555.44 | 555.44 | -3.53% | 1,494,858 |
| Oct 29, 2026 | 554.10 | 579.56 | 545.00 | 575.79 | 575.79 | 3.77% | 2,260,762 |
| Oct 28, 2026 | 568.19 | 568.19 | 547.10 | 554.85 | 554.85 | -2.35% | 766,479 |
| Oct 27, 2026 | 568.00 | 575.00 | 563.00 | 568.19 | 568.19 | 0.29% | 617,087 |
| Oct 26, 2026 | 559.00 | 568.96 | 551.23 | 566.52 | 566.52 | 1.27% | 933,271 |
| Oct 23, 2026 | 567.40 | 579.00 | 553.00 | 559.39 | 559.39 | -1.42% | 1,730,125 |
| Oct 22, 2026 | 601.00 | 602.40 | 561.99 | 567.42 | 567.42 | -5.43% | 2,071,395 |
| Oct 21, 2026 | 615.00 | 625.00 | 585.25 | 600.03 | 600.03 | -2.76% | 3,051,566 |
| Oct 20, 2026 | 673.50 | 673.50 | 612.00 | 617.04 | 617.04 | -8.72% | 3,644,676 |
| Oct 19, 2026 | 669.00 | 688.88 | 667.10 | 676.02 | 676.02 | 1.55% | 2,730,431 |
| Oct 16, 2026 | 659.00 | 671.45 | 658.01 | 665.73 | 665.73 | 0.67% | 1,395,554 |
| Oct 15, 2026 | 656.03 | 665.00 | 656.00 | 661.28 | 661.28 | 0.91% | 1,843,820 |
| Oct 14, 2026 | 641.50 | 659.98 | 631.10 | 655.29 | 655.29 | 2.12% | 2,151,571 |
| Oct 13, 2026 | 646.00 | 651.50 | 640.15 | 641.67 | 641.67 | -0.65% | 492,220 |
| Oct 12, 2026 | 640.00 | 657.00 | 638.00 | 645.87 | 645.87 | 0.51% | 1,309,795 |
| Oct 9, 2026 | 629.98 | 646.03 | 624.00 | 642.61 | 642.61 | 2.94% | 1,679,835 |
| Oct 8, 2026 | 644.80 | 652.88 | 620.20 | 624.28 | 624.28 | -2.73% | 1,926,427 |
| Oct 7, 2026 | 624.99 | 653.90 | 622.11 | 641.77 | 641.77 | 4.03% | 3,074,186 |
| Oct 6, 2026 | 597.80 | 636.00 | 590.50 | 616.89 | 616.89 | 3.80% | 2,024,644 |
| Oct 5, 2026 | 594.09 | 603.90 | 591.00 | 594.30 | 594.30 | -0.40% | 1,301,209 |
| Oct 2, 2026 | 601.50 | 603.00 | 576.11 | 596.68 | 596.68 | -0.80% | 2,619,431 |
| Oct 1, 2026 | 600.32 | 608.00 | 591.25 | 601.51 | 601.51 | 0.89% | 1,987,997 |
| Sep 30, 2026 | 583.00 | 601.90 | 581.10 | 596.18 | 596.18 | 2.91% | 3,157,967 |
| Sep 29, 2026 | 570.00 | 596.00 | 568.75 | 579.31 | 579.31 | 2.14% | 3,749,509 |
| Sep 28, 2026 | 550.00 | 581.50 | 549.90 | 567.18 | 567.18 | 3.00% | 3,048,327 |
| Sep 25, 2026 | 543.89 | 555.00 | 536.00 | 550.64 | 550.64 | 0.68% | 1,419,586 |
| Sep 24, 2026 | 568.90 | 568.90 | 540.00 | 546.90 | 546.90 | -3.20% | 3,972,959 |
| Sep 23, 2026 | 525.50 | 573.99 | 525.50 | 564.98 | 564.98 | 7.58% | 3,949,642 |
| Sep 22, 2026 | 529.00 | 535.74 | 523.00 | 525.16 | 525.16 | -0.52% | 1,109,528 |
| Sep 21, 2026 | 519.90 | 531.01 | 513.00 | 527.92 | 527.92 | 1.80% | 1,451,376 |
| Sep 18, 2026 | 520.20 | 525.90 | 517.00 | 518.61 | 518.61 | -0.09% | 741,585 |
| Sep 17, 2026 | 520.00 | 528.70 | 515.00 | 519.07 | 519.07 | 0.45% | 753,557 |
| Sep 16, 2026 | 515.00 | 530.00 | 515.00 | 516.75 | 516.75 | -1.20% | 874,387 |
| Sep 15, 2026 | 540.00 | 545.00 | 519.10 | 523.05 | 523.05 | -1.75% | 1,599,279 |
| Sep 14, 2026 | 529.44 | 549.68 | 525.02 | 532.38 | 532.38 | -0.88% | 3,507,455 |
| Sep 11, 2026 | 499.00 | 545.00 | 480.81 | 537.12 | 537.12 | 7.56% | 4,487,742 |
| Sep 10, 2026 | 520.00 | 530.90 | 492.12 | 499.38 | 499.38 | -3.66% | 3,931,109 |
| Sep 9, 2026 | 515.97 | 531.00 | 510.00 | 518.37 | 518.37 | 2.01% | 2,609,698 |
| Sep 8, 2026 | 488.11 | 512.40 | 488.00 | 508.14 | 508.14 | 4.19% | 2,485,374 |
| Sep 7, 2026 | 500.20 | 506.00 | 485.40 | 487.69 | 487.69 | -3.88% | 1,723,200 |
| Sep 4, 2026 | 518.00 | 518.00 | 478.00 | 507.38 | 507.38 | -1.97% | 4,462,641 |
| Sep 3, 2026 | 524.55 | 525.00 | 510.02 | 517.58 | 517.58 | -1.33% | 3,456,255 |
| Sep 2, 2026 | 548.00 | 569.00 | 516.60 | 524.55 | 524.55 | -6.44% | 6,698,830 |
| Sep 1, 2026 | 556.51 | 580.98 | 535.06 | 560.67 | 560.67 | 1.97% | 7,109,841 |
| Aug 31, 2026 | 507.00 | 552.08 | 501.00 | 549.83 | 549.83 | 9.55% | 7,829,107 |