The National Silk & Rayon Mills Ltd. (PSX:NSRM)
Pakistan · Delayed Price · Currency is PKR 112.98
-1.52 (-1.33%)
At close: Sep 2, 2025
PSX:NSRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 110.00 | 110.09 | 110.00 | 114.50 | 114.50 | - | 150 |
| Aug 28, 2025 | 113.50 | 113.50 | 112.00 | 114.50 | 114.50 | - | 8 |
| Aug 27, 2025 | 113.00 | 113.00 | 113.00 | 114.50 | 114.50 | - | 12 |
| Aug 26, 2025 | 103.06 | 113.00 | 103.06 | 114.50 | 114.50 | - | 26 |
| Aug 25, 2025 | 106.14 | 108.77 | 106.14 | 114.50 | 114.50 | - | 113 |
| Aug 22, 2025 | 105.55 | 115.00 | 105.55 | 114.50 | 114.50 | - | 95 |
| Aug 21, 2025 | 112.00 | 112.00 | 106.72 | 114.50 | 114.50 | - | 105 |
| Aug 20, 2025 | 116.72 | 116.72 | 106.12 | 114.50 | 114.50 | 7.91% | 3,866 |
| Aug 19, 2025 | 106.37 | 106.37 | 106.00 | 106.11 | 106.11 | 9.73% | 1,425 |
| Aug 18, 2025 | 96.50 | 96.70 | 96.50 | 96.70 | 96.70 | 10.00% | 503 |
| Aug 15, 2025 | 96.40 | 96.40 | 87.61 | 87.91 | 87.91 | -8.85% | 291 |
| Aug 13, 2025 | 99.43 | 99.43 | 95.56 | 96.45 | 96.45 | -3.00% | 266 |
| Aug 12, 2025 | 91.51 | 103.50 | 91.51 | 99.43 | 99.43 | - | 93 |
| Aug 11, 2025 | 100.01 | 104.00 | 100.01 | 99.43 | 99.43 | - | 201 |
| Aug 8, 2025 | 106.78 | 113.98 | 96.26 | 99.43 | 99.43 | -6.88% | 1,796 |
| Aug 7, 2025 | 125.84 | 125.84 | 105.00 | 106.78 | 106.78 | -6.66% | 7,383 |
| Aug 6, 2025 | 105.73 | 116.30 | 101.00 | 114.40 | 114.40 | 8.20% | 4,357 |
| Aug 5, 2025 | 110.00 | 110.00 | 104.00 | 105.73 | 105.73 | -3.79% | 152 |
| Aug 4, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - | 1 |
| Jul 29, 2025 | 117.24 | 124.99 | 108.01 | 109.90 | 109.90 | -6.26% | 371 |
| Jul 28, 2025 | 117.24 | 125.00 | 110.21 | 117.24 | 117.24 | - | 98 |
| Jul 25, 2025 | 117.24 | 117.24 | 117.24 | 117.24 | 117.24 | - | 1 |
| Jul 24, 2025 | 125.50 | 125.50 | 108.01 | 117.24 | 117.24 | - | 13 |
| Jul 23, 2025 | 118.00 | 118.00 | 118.00 | 117.24 | 117.24 | - | 2 |
| Jul 22, 2025 | 122.57 | 122.57 | 114.00 | 117.24 | 117.24 | -4.35% | 301 |
| Jul 21, 2025 | 124.00 | 124.00 | 124.00 | 122.57 | 122.57 | - | 15 |
| Jul 18, 2025 | 134.83 | 134.83 | 115.01 | 122.57 | 122.57 | - | 28 |
| Jul 17, 2025 | 121.51 | 126.10 | 121.51 | 122.57 | 122.57 | -7.31% | 1,163 |
| Jul 16, 2025 | 143.00 | 143.00 | 130.21 | 132.23 | 132.23 | -7.92% | 3,159 |
| Jul 15, 2025 | 152.08 | 152.08 | 140.25 | 143.60 | 143.60 | -6.33% | 4,903 |
| Jul 14, 2025 | 162.01 | 162.01 | 144.54 | 153.31 | 153.31 | -4.54% | 6,913 |
| Jul 11, 2025 | 160.63 | 160.63 | 150.00 | 160.60 | 160.60 | 9.98% | 4,928 |
| Jul 10, 2025 | 146.03 | 146.03 | 146.03 | 146.03 | 146.03 | 10.00% | 202 |
| Jul 9, 2025 | 130.00 | 132.75 | 130.00 | 132.75 | 132.75 | 10.00% | 1,077 |
| Jul 8, 2025 | 120.68 | 120.68 | 120.68 | 120.68 | 120.68 | 10.00% | 2,961 |
| Jul 7, 2025 | 107.86 | 109.71 | 104.00 | 109.71 | 109.71 | 10.00% | 9,524 |
| Jul 4, 2025 | 99.74 | 99.74 | 95.01 | 99.74 | 99.74 | 10.00% | 4,652 |
| Jul 3, 2025 | 90.67 | 90.67 | 90.67 | 90.67 | 90.67 | 10.00% | 310 |
| Jul 2, 2025 | 86.32 | 86.32 | 86.32 | 82.43 | 82.43 | 5.05% | 20 |
| Jul 1, 2025 | 78.50 | 78.50 | 78.50 | 78.47 | 78.47 | 9.96% | 115 |
| Jun 30, 2025 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | 10.00% | 2,252 |
| Jun 27, 2025 | 64.86 | 64.87 | 64.00 | 64.87 | 64.87 | 10.01% | 2,179 |
| Jun 26, 2025 | 56.04 | 61.64 | 52.15 | 58.97 | 58.97 | 5.23% | 929 |
| Jun 25, 2025 | 56.06 | 56.06 | 56.00 | 56.04 | 56.04 | 9.97% | 3,232 |
| Jun 24, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | 9.99% | 362 |
| Jun 20, 2025 | 48.58 | 48.58 | 48.58 | 46.33 | 46.33 | 4.91% | 115 |
| Jun 19, 2025 | 48.58 | 48.58 | 48.58 | 44.16 | 44.16 | - | 41 |
| Jun 18, 2025 | 48.80 | 48.80 | 44.05 | 44.16 | 44.16 | -9.51% | 855 |
| Jun 17, 2025 | 48.57 | 48.80 | 48.57 | 48.80 | 48.80 | -9.50% | 4,001 |
| Jun 16, 2025 | 49.03 | 49.03 | 49.03 | 53.92 | 53.92 | - | 3,001 |