Nimir Resins Limited (PSX:NRSL)
Pakistan · Delayed Price · Currency is PKR 35.08
+1.07 (3.15%)
At close: Sep 30, 2025
Nimir Resins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 32.86 | 32.99 | 32.00 | 32.13 | 32.13 | -2.22% | 450,190 |
| Aug 8, 2025 | 33.00 | 33.60 | 32.30 | 32.86 | 32.86 | -0.51% | 2,255,517 |
| Aug 7, 2025 | 35.48 | 35.58 | 32.99 | 33.03 | 33.03 | -5.60% | 948,189 |
| Aug 6, 2025 | 35.40 | 35.95 | 34.81 | 34.99 | 34.99 | -1.13% | 246,616 |
| Aug 5, 2025 | 35.70 | 36.09 | 35.30 | 35.39 | 35.39 | 0.08% | 372,914 |
| Aug 4, 2025 | 35.15 | 36.50 | 35.01 | 35.36 | 35.36 | 0.97% | 1,009,318 |
| Aug 1, 2025 | 35.00 | 36.25 | 34.60 | 35.02 | 35.02 | -0.23% | 242,268 |
| Jul 31, 2025 | 36.70 | 36.99 | 34.76 | 35.10 | 35.10 | -3.17% | 292,755 |
| Jul 30, 2025 | 36.84 | 37.60 | 36.01 | 36.25 | 36.25 | -0.11% | 1,157,408 |
| Jul 29, 2025 | 37.51 | 38.15 | 36.00 | 36.29 | 36.29 | -4.75% | 1,659,116 |
| Jul 28, 2025 | 38.01 | 39.00 | 37.60 | 38.10 | 38.10 | 0.66% | 451,623 |
| Jul 25, 2025 | 36.49 | 39.25 | 36.49 | 37.85 | 37.85 | 3.73% | 958,911 |
| Jul 24, 2025 | 36.88 | 37.46 | 35.80 | 36.49 | 36.49 | -1.35% | 467,170 |
| Jul 23, 2025 | 39.50 | 40.24 | 36.50 | 36.99 | 36.99 | -5.13% | 1,344,021 |
| Jul 22, 2025 | 35.73 | 39.30 | 35.73 | 38.99 | 38.99 | 9.12% | 2,940,959 |