Nimir Resins Limited (PSX:NRSL)
Pakistan · Delayed Price · Currency is PKR 35.31
+0.41 (1.17%)
At close: Oct 20, 2025
Nimir Resins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 34.75 | 35.32 | 34.03 | 34.43 | 34.43 | -2.49% | 743,577 |
| Oct 20, 2025 | 34.90 | 35.84 | 34.27 | 35.31 | 35.31 | 1.17% | 128,194 |
| Oct 17, 2025 | 35.20 | 38.00 | 33.55 | 34.90 | 34.90 | -0.11% | 150,586 |
| Oct 16, 2025 | 33.49 | 35.00 | 33.49 | 34.94 | 34.94 | 5.88% | 541,787 |
| Oct 15, 2025 | 33.21 | 33.50 | 33.00 | 33.00 | 33.00 | -1.70% | 29,354 |
| Oct 14, 2025 | 32.50 | 34.70 | 31.95 | 33.57 | 33.57 | 5.00% | 244,724 |
| Oct 13, 2025 | 31.90 | 32.44 | 31.11 | 31.97 | 31.97 | -0.68% | 123,894 |
| Oct 10, 2025 | 33.50 | 34.29 | 32.00 | 32.19 | 32.19 | -2.51% | 1,010,945 |
| Oct 9, 2025 | 33.40 | 34.34 | 32.97 | 33.02 | 33.02 | -1.58% | 175,711 |
| Oct 8, 2025 | 33.86 | 34.40 | 33.50 | 33.55 | 33.55 | -1.44% | 46,729 |
| Oct 7, 2025 | 34.40 | 34.74 | 34.00 | 34.04 | 34.04 | -1.08% | 31,953 |
| Oct 6, 2025 | 34.80 | 35.80 | 33.96 | 34.41 | 34.41 | -1.06% | 59,915 |
| Oct 3, 2025 | 35.74 | 35.74 | 34.50 | 34.78 | 34.78 | -1.47% | 530,247 |
| Oct 2, 2025 | 35.45 | 36.50 | 34.50 | 35.30 | 35.30 | 1.20% | 120,661 |
| Oct 1, 2025 | 34.75 | 35.49 | 34.60 | 34.88 | 34.88 | -0.57% | 109,600 |
| Sep 30, 2025 | 33.94 | 35.50 | 33.94 | 35.08 | 35.08 | 3.15% | 344,284 |
| Sep 29, 2025 | 33.51 | 34.24 | 33.51 | 34.01 | 34.01 | -0.32% | 471,408 |
| Sep 26, 2025 | 34.86 | 35.24 | 33.95 | 34.12 | 34.12 | -2.12% | 816,149 |
| Sep 25, 2025 | 35.80 | 36.00 | 34.10 | 34.86 | 34.86 | -2.84% | 107,950 |
| Sep 24, 2025 | 36.79 | 36.79 | 33.60 | 35.88 | 35.88 | 0.42% | 468,057 |
| Sep 23, 2025 | 36.58 | 37.00 | 35.63 | 35.73 | 35.73 | -2.67% | 46,863 |
| Sep 22, 2025 | 37.05 | 37.65 | 36.57 | 36.71 | 36.71 | -3.75% | 117,814 |
| Sep 19, 2025 | 39.00 | 39.25 | 38.00 | 38.14 | 38.14 | -0.68% | 1,037,363 |
| Sep 18, 2025 | 38.65 | 39.00 | 37.90 | 38.40 | 38.40 | 1.99% | 1,159,776 |
| Sep 17, 2025 | 36.87 | 38.63 | 36.87 | 37.65 | 37.65 | 2.34% | 859,297 |
| Sep 16, 2025 | 35.98 | 37.70 | 35.80 | 36.79 | 36.79 | 3.99% | 1,937,951 |
| Sep 15, 2025 | 34.00 | 35.55 | 33.95 | 35.38 | 35.38 | 2.88% | 654,692 |
| Sep 12, 2025 | 35.00 | 35.00 | 33.90 | 34.39 | 34.39 | -1.91% | 343,510 |
| Sep 11, 2025 | 35.02 | 35.95 | 34.72 | 35.06 | 35.06 | 0.11% | 597,451 |
| Sep 10, 2025 | 35.99 | 36.00 | 34.61 | 35.02 | 35.02 | -1.66% | 120,370 |
| Sep 9, 2025 | 36.21 | 37.20 | 35.49 | 35.61 | 35.61 | -1.33% | 1,042,793 |
| Sep 8, 2025 | 34.90 | 36.50 | 34.80 | 36.09 | 36.09 | 4.49% | 1,822,834 |
| Sep 5, 2025 | 33.51 | 34.99 | 33.05 | 34.54 | 34.54 | 2.43% | 702,209 |
| Sep 4, 2025 | 33.50 | 34.40 | 32.15 | 33.72 | 33.72 | 1.97% | 1,636,897 |
| Sep 3, 2025 | 32.90 | 34.45 | 32.50 | 33.07 | 33.07 | 1.29% | 864,971 |
| Sep 2, 2025 | 33.50 | 33.89 | 32.50 | 32.65 | 32.65 | -2.36% | 157,271 |
| Sep 1, 2025 | 32.81 | 34.00 | 32.40 | 33.44 | 33.44 | 1.70% | 525,190 |
| Aug 29, 2025 | 32.99 | 33.47 | 32.56 | 32.88 | 32.88 | 0.37% | 314,490 |
| Aug 28, 2025 | 33.00 | 33.29 | 32.60 | 32.76 | 32.76 | -0.76% | 318,116 |
| Aug 27, 2025 | 34.00 | 34.40 | 32.90 | 33.01 | 33.01 | -2.16% | 710,936 |
| Aug 26, 2025 | 32.99 | 34.00 | 32.99 | 33.74 | 33.74 | 2.24% | 541,690 |
| Aug 25, 2025 | 32.67 | 33.50 | 32.66 | 33.00 | 33.00 | 1.01% | 352,064 |
| Aug 22, 2025 | 33.01 | 33.50 | 32.50 | 32.67 | 32.67 | -1.51% | 230,768 |
| Aug 21, 2025 | 34.01 | 34.50 | 33.00 | 33.17 | 33.17 | -2.61% | 191,468 |
| Aug 20, 2025 | 35.00 | 35.00 | 33.91 | 34.06 | 34.06 | -0.84% | 459,276 |
| Aug 19, 2025 | 34.20 | 35.08 | 34.00 | 34.35 | 34.35 | 1.03% | 787,531 |
| Aug 18, 2025 | 32.94 | 34.48 | 32.05 | 34.00 | 34.00 | 3.22% | 1,234,181 |
| Aug 15, 2025 | 32.05 | 33.00 | 32.05 | 32.94 | 32.94 | 1.32% | 534,582 |
| Aug 13, 2025 | 32.90 | 33.50 | 32.32 | 32.51 | 32.51 | 1.21% | 1,216,088 |
| Aug 12, 2025 | 32.11 | 33.00 | 31.70 | 32.12 | 32.12 | -0.03% | 798,469 |