The National Silk & Rayon Mills Ltd. (PSX:NSRM)
Pakistan · Delayed Price · Currency is PKR 112.50
0.00 (0.00%)
At close: Feb 26, 2026
PSX:NSRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 119.54 | 119.54 | 119.54 | 112.50 | 112.50 | - | 150 |
| Feb 25, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -0.12% | 302 |
| Feb 24, 2026 | 111.85 | 118.00 | 111.85 | 112.63 | 112.63 | -9.32% | 371 |
| Feb 23, 2026 | 124.00 | 124.00 | 112.00 | 124.20 | 124.20 | - | 3 |
| Feb 20, 2026 | 124.15 | 124.15 | 120.00 | 124.20 | 124.20 | - | 5 |
| Feb 19, 2026 | 125.95 | 126.50 | 105.10 | 124.20 | 124.20 | 7.99% | 515 |
| Feb 18, 2026 | 124.98 | 126.50 | 124.98 | 115.01 | 115.01 | - | 103 |
| Feb 17, 2026 | 115.01 | 116.10 | 115.00 | 115.01 | 115.01 | -9.47% | 261 |
| Feb 16, 2026 | 146.66 | 146.66 | 127.01 | 127.04 | 127.04 | -9.68% | 484 |
| Feb 11, 2026 | 145.00 | 145.00 | 145.00 | 140.66 | 140.66 | - | 6 |
| Feb 10, 2026 | 152.96 | 152.96 | 128.00 | 140.66 | 140.66 | - | 9 |
| Feb 9, 2026 | 134.10 | 134.10 | 134.10 | 140.66 | 140.66 | - | 1 |
| Feb 4, 2026 | 148.95 | 148.95 | 148.95 | 140.66 | 140.66 | - | 3 |
| Feb 3, 2026 | 147.90 | 147.90 | 141.14 | 140.66 | 140.66 | - | 14 |
| Feb 2, 2026 | 144.00 | 144.00 | 131.00 | 140.66 | 140.66 | - | 2 |
| Jan 29, 2026 | 145.55 | 146.99 | 127.50 | 140.66 | 140.66 | - | 45 |
| Jan 28, 2026 | 141.51 | 149.00 | 136.25 | 140.66 | 140.66 | -5.91% | 429 |
| Jan 27, 2026 | 147.00 | 147.00 | 146.00 | 149.50 | 149.50 | - | 4 |
| Jan 26, 2026 | 153.98 | 153.98 | 149.50 | 149.50 | 149.50 | - | 13 |
| Jan 22, 2026 | 153.99 | 153.99 | 144.50 | 149.50 | 149.50 | - | 2 |
| Jan 21, 2026 | 150.00 | 155.00 | 133.00 | 149.50 | 149.50 | 3.97% | 495 |
| Jan 20, 2026 | 153.95 | 153.95 | 143.01 | 143.79 | 143.79 | 1.17% | 950 |
| Jan 19, 2026 | 150.00 | 150.00 | 149.00 | 142.13 | 142.13 | - | 38 |
| Jan 15, 2026 | 142.10 | 149.00 | 142.10 | 142.13 | 142.13 | -8.89% | 246 |
| Jan 14, 2026 | 155.00 | 155.00 | 141.52 | 156.00 | 156.00 | - | 30 |
| Jan 13, 2026 | 156.30 | 156.30 | 156.02 | 156.00 | 156.00 | - | 61 |
| Jan 12, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -1.07% | 220 |
| Jan 9, 2026 | 156.00 | 161.00 | 156.00 | 157.68 | 157.68 | - | 41 |
| Jan 8, 2026 | 152.00 | 161.99 | 152.00 | 157.68 | 157.68 | - | 111 |
| Jan 7, 2026 | 148.00 | 161.98 | 142.02 | 157.68 | 157.68 | 0.23% | 1,087 |
| Jan 6, 2026 | 157.36 | 157.36 | 142.01 | 157.32 | 157.32 | - | 31 |
| Jan 5, 2026 | 153.00 | 161.50 | 153.00 | 157.32 | 157.32 | 1.65% | 165 |
| Jan 2, 2026 | 157.00 | 157.03 | 157.00 | 154.77 | 154.77 | - | 505 |
| Jan 1, 2026 | 177.00 | 177.00 | 153.50 | 154.77 | 154.77 | -9.12% | 255 |
| Dec 31, 2025 | 170.20 | 178.00 | 170.20 | 170.31 | 170.31 | 0.06% | 275 |
| Dec 30, 2025 | 165.10 | 180.00 | 165.10 | 170.20 | 170.20 | -7.04% | 251 |
| Dec 29, 2025 | 180.00 | 180.00 | 165.20 | 183.09 | 183.09 | - | 38 |
| Dec 26, 2025 | 160.00 | 189.00 | 160.00 | 183.09 | 183.09 | 4.58% | 362 |
| Dec 24, 2025 | 180.00 | 180.00 | 165.00 | 175.07 | 175.07 | -4.03% | 241 |
| Dec 23, 2025 | 174.02 | 180.00 | 165.00 | 182.43 | 182.43 | - | 101 |
| Dec 22, 2025 | 175.06 | 181.55 | 175.02 | 182.43 | 182.43 | - | 20 |
| Dec 19, 2025 | 178.00 | 180.00 | 175.00 | 182.43 | 182.43 | - | 17 |
| Dec 18, 2025 | 178.00 | 185.99 | 170.00 | 182.43 | 182.43 | 0.63% | 280 |
| Dec 17, 2025 | 182.00 | 182.00 | 178.00 | 181.28 | 181.28 | - | 19 |
| Dec 16, 2025 | 177.51 | 189.00 | 177.51 | 181.28 | 181.28 | - | 155 |
| Dec 15, 2025 | 175.01 | 190.00 | 175.01 | 181.28 | 181.28 | -4.96% | 2,211 |
| Dec 12, 2025 | 172.10 | 192.50 | 172.10 | 190.75 | 190.75 | - | 111 |
| Dec 11, 2025 | 188.00 | 194.00 | 188.00 | 190.75 | 190.75 | 3.37% | 141 |
| Dec 10, 2025 | 200.00 | 200.00 | 184.00 | 184.53 | 184.53 | -1.07% | 1,434 |
| Dec 9, 2025 | 224.80 | 224.80 | 183.92 | 186.52 | 186.52 | -8.73% | 8,839 |