Nimir Resins Limited (PSX:NRSL)
Pakistan · Delayed Price · Currency is PKR 24.94
+1.46 (6.22%)
At close: Apr 1, 2026
Nimir Resins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 23.60 | 25.60 | 23.60 | 24.94 | 24.94 | 6.22% | 350,902 |
| Mar 31, 2026 | 24.00 | 24.00 | 23.31 | 23.48 | 23.48 | -2.17% | 161,506 |
| Mar 30, 2026 | 25.11 | 25.99 | 23.99 | 24.00 | 24.00 | -6.54% | 89,398 |
| Mar 27, 2026 | 24.10 | 26.40 | 24.10 | 25.68 | 25.68 | 7.00% | 386,092 |
| Mar 26, 2026 | 23.90 | 24.25 | 23.50 | 24.00 | 24.00 | -0.87% | 406,028 |
| Mar 25, 2026 | 23.99 | 25.00 | 23.00 | 24.21 | 24.21 | 3.02% | 153,433 |
| Mar 24, 2026 | 23.10 | 23.80 | 22.90 | 23.50 | 23.50 | 2.22% | 10,110 |
| Mar 19, 2026 | 23.00 | 23.10 | 22.55 | 22.99 | 22.99 | -0.39% | 19,691 |
| Mar 18, 2026 | 22.50 | 23.20 | 22.50 | 23.08 | 23.08 | 2.44% | 23,591 |
| Mar 17, 2026 | 23.10 | 23.50 | 22.52 | 22.53 | 22.53 | -1.44% | 54,961 |
| Mar 16, 2026 | 23.52 | 23.60 | 22.51 | 22.86 | 22.86 | -2.81% | 22,625 |
| Mar 13, 2026 | 23.49 | 23.70 | 23.49 | 23.52 | 23.52 | 0.51% | 22,347 |
| Mar 12, 2026 | 22.90 | 23.46 | 22.90 | 23.40 | 23.40 | 1.83% | 5,236 |
| Mar 11, 2026 | 23.10 | 23.80 | 22.50 | 22.98 | 22.98 | -0.09% | 21,778 |
| Mar 10, 2026 | 21.45 | 23.00 | 21.45 | 23.00 | 23.00 | 6.43% | 107,683 |
| Mar 9, 2026 | 21.90 | 22.61 | 20.60 | 21.61 | 21.61 | -5.59% | 3,600,952 |
| Mar 6, 2026 | 23.50 | 24.00 | 22.01 | 22.89 | 22.89 | -2.60% | 264,340 |
| Mar 5, 2026 | 22.70 | 23.80 | 22.50 | 23.50 | 23.50 | 3.12% | 58,457 |
| Mar 4, 2026 | 23.20 | 23.98 | 22.01 | 22.79 | 22.79 | -1.30% | 99,217 |
| Mar 3, 2026 | 22.50 | 23.87 | 22.00 | 23.09 | 23.09 | -3.11% | 3,539,004 |
| Mar 2, 2026 | 25.45 | 25.45 | 23.65 | 23.83 | 23.83 | -9.32% | 27,001 |
| Feb 27, 2026 | 26.00 | 26.49 | 25.95 | 26.28 | 26.28 | -0.57% | 111,325 |
| Feb 26, 2026 | 26.10 | 26.50 | 25.75 | 26.43 | 26.43 | 0.27% | 118,268 |
| Feb 25, 2026 | 26.92 | 26.92 | 26.01 | 26.36 | 26.36 | -2.08% | 5,476 |
| Feb 24, 2026 | 27.02 | 27.02 | 26.00 | 26.92 | 26.92 | -2.57% | 14,537 |
| Feb 23, 2026 | 28.70 | 28.70 | 26.12 | 27.63 | 27.63 | -3.59% | 19,700 |
| Feb 20, 2026 | 28.01 | 29.88 | 28.01 | 28.66 | 28.66 | 1.13% | 38,858 |
| Feb 19, 2026 | 29.70 | 29.80 | 28.28 | 28.34 | 28.34 | -4.51% | 7,547 |
| Feb 18, 2026 | 29.45 | 29.90 | 29.00 | 29.68 | 29.68 | 1.68% | 27,167 |
| Feb 17, 2026 | 28.77 | 30.50 | 28.77 | 29.19 | 29.19 | 1.46% | 172,350 |
| Feb 16, 2026 | 29.49 | 29.49 | 28.50 | 28.77 | 28.77 | -2.44% | 23,887 |
| Feb 13, 2026 | 28.89 | 29.90 | 28.88 | 29.49 | 29.49 | 2.08% | 884,203 |
| Feb 12, 2026 | 29.40 | 29.64 | 28.63 | 28.89 | 28.89 | -2.10% | 43,843 |
| Feb 11, 2026 | 29.40 | 29.87 | 29.02 | 29.51 | 29.51 | - | 17,122 |
| Feb 10, 2026 | 29.99 | 29.99 | 29.46 | 29.51 | 29.51 | -0.64% | 6,059 |
| Feb 9, 2026 | 29.33 | 30.00 | 29.33 | 29.70 | 29.70 | 1.75% | 33,818 |
| Feb 6, 2026 | 29.80 | 29.98 | 29.00 | 29.19 | 29.19 | -2.28% | 60,411 |
| Feb 4, 2026 | 30.10 | 30.36 | 29.85 | 29.87 | 29.87 | -0.63% | 35,669 |
| Feb 3, 2026 | 30.00 | 30.50 | 30.00 | 30.06 | 30.06 | 1.04% | 17,676 |
| Feb 2, 2026 | 30.50 | 30.50 | 29.65 | 29.75 | 29.75 | -1.42% | 11,765 |
| Jan 30, 2026 | 30.30 | 30.50 | 29.91 | 30.18 | 30.18 | 0.67% | 17,387 |
| Jan 29, 2026 | 30.71 | 30.80 | 29.60 | 29.98 | 29.98 | -2.47% | 57,869 |
| Jan 28, 2026 | 30.70 | 30.89 | 30.30 | 30.74 | 30.74 | 0.36% | 10,172 |
| Jan 27, 2026 | 30.90 | 31.10 | 30.00 | 30.63 | 30.63 | -1.10% | 121,185 |
| Jan 26, 2026 | 31.89 | 31.97 | 30.90 | 30.97 | 30.97 | -2.52% | 227,163 |
| Jan 23, 2026 | 32.10 | 32.14 | 31.60 | 31.77 | 31.77 | -0.28% | 18,309 |
| Jan 22, 2026 | 32.00 | 32.25 | 31.65 | 31.86 | 31.86 | -0.16% | 83,416 |
| Jan 21, 2026 | 32.50 | 32.50 | 31.90 | 31.91 | 31.91 | - | 210,509 |
| Jan 20, 2026 | 32.70 | 33.00 | 31.80 | 31.91 | 31.91 | -1.82% | 871,973 |
| Jan 19, 2026 | 32.50 | 33.00 | 32.40 | 32.50 | 32.50 | -0.31% | 49,144 |