Nimir Resins Limited (PSX:NRSL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
35.31
+0.41 (1.17%)
At close: Oct 20, 2025

Nimir Resins Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202534.7535.3234.0334.4334.43-2.49%743,577
Oct 20, 202534.9035.8434.2735.3135.311.17%128,194
Oct 17, 202535.2038.0033.5534.9034.90-0.11%150,586
Oct 16, 202533.4935.0033.4934.9434.945.88%541,787
Oct 15, 202533.2133.5033.0033.0033.00-1.70%29,354
Oct 14, 202532.5034.7031.9533.5733.575.00%244,724
Oct 13, 202531.9032.4431.1131.9731.97-0.68%123,894
Oct 10, 202533.5034.2932.0032.1932.19-2.51%1,010,945
Oct 9, 202533.4034.3432.9733.0233.02-1.58%175,711
Oct 8, 202533.8634.4033.5033.5533.55-1.44%46,729
Oct 7, 202534.4034.7434.0034.0434.04-1.08%31,953
Oct 6, 202534.8035.8033.9634.4134.41-1.06%59,915
Oct 3, 202535.7435.7434.5034.7834.78-1.47%530,247
Oct 2, 202535.4536.5034.5035.3035.301.20%120,661
Oct 1, 202534.7535.4934.6034.8834.88-0.57%109,600
Sep 30, 202533.9435.5033.9435.0835.083.15%344,284
Sep 29, 202533.5134.2433.5134.0134.01-0.32%471,408
Sep 26, 202534.8635.2433.9534.1234.12-2.12%816,149
Sep 25, 202535.8036.0034.1034.8634.86-2.84%107,950
Sep 24, 202536.7936.7933.6035.8835.880.42%468,057
Sep 23, 202536.5837.0035.6335.7335.73-2.67%46,863
Sep 22, 202537.0537.6536.5736.7136.71-3.75%117,814
Sep 19, 202539.0039.2538.0038.1438.14-0.68%1,037,363
Sep 18, 202538.6539.0037.9038.4038.401.99%1,159,776
Sep 17, 202536.8738.6336.8737.6537.652.34%859,297
Sep 16, 202535.9837.7035.8036.7936.793.99%1,937,951
Sep 15, 202534.0035.5533.9535.3835.382.88%654,692
Sep 12, 202535.0035.0033.9034.3934.39-1.91%343,510
Sep 11, 202535.0235.9534.7235.0635.060.11%597,451
Sep 10, 202535.9936.0034.6135.0235.02-1.66%120,370
Sep 9, 202536.2137.2035.4935.6135.61-1.33%1,042,793
Sep 8, 202534.9036.5034.8036.0936.094.49%1,822,834
Sep 5, 202533.5134.9933.0534.5434.542.43%702,209
Sep 4, 202533.5034.4032.1533.7233.721.97%1,636,897
Sep 3, 202532.9034.4532.5033.0733.071.29%864,971
Sep 2, 202533.5033.8932.5032.6532.65-2.36%157,271
Sep 1, 202532.8134.0032.4033.4433.441.70%525,190
Aug 29, 202532.9933.4732.5632.8832.880.37%314,490
Aug 28, 202533.0033.2932.6032.7632.76-0.76%318,116
Aug 27, 202534.0034.4032.9033.0133.01-2.16%710,936
Aug 26, 202532.9934.0032.9933.7433.742.24%541,690
Aug 25, 202532.6733.5032.6633.0033.001.01%352,064
Aug 22, 202533.0133.5032.5032.6732.67-1.51%230,768
Aug 21, 202534.0134.5033.0033.1733.17-2.61%191,468
Aug 20, 202535.0035.0033.9134.0634.06-0.84%459,276
Aug 19, 202534.2035.0834.0034.3534.351.03%787,531
Aug 18, 202532.9434.4832.0534.0034.003.22%1,234,181
Aug 15, 202532.0533.0032.0532.9432.941.32%534,582
Aug 13, 202532.9033.5032.3232.5132.511.21%1,216,088
Aug 12, 202532.1133.0031.7032.1232.12-0.03%798,469