The National Silk & Rayon Mills Ltd. (PSX:NSRM)
Pakistan · Delayed Price · Currency is PKR 132.55
-2.45 (-1.81%)
At close: Apr 30, 2026
PSX:NSRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 121.51 | 121.51 | 121.51 | 132.55 | 132.55 | -1.81% | 200 |
| Apr 29, 2026 | 123.05 | 123.05 | 123.05 | 135.00 | 135.00 | - | 10 |
| Apr 28, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 10 |
| Apr 27, 2026 | 147.00 | 147.00 | 130.00 | 135.00 | 135.00 | 0.75% | 205 |
| Apr 23, 2026 | 136.00 | 147.40 | 121.20 | 134.00 | 134.00 | - | 633 |
| Apr 22, 2026 | 134.00 | 134.00 | 121.20 | 134.00 | 134.00 | - | 40 |
| Apr 21, 2026 | 134.00 | 134.01 | 134.00 | 134.00 | 134.00 | 8.27% | 251 |
| Apr 20, 2026 | 123.05 | 124.01 | 123.03 | 123.77 | 123.77 | - | 10 |
| Apr 16, 2026 | 124.00 | 134.00 | 123.77 | 123.77 | 123.77 | - | 109 |
| Apr 15, 2026 | 135.00 | 135.00 | 123.77 | 123.77 | 123.77 | - | 187 |
| Apr 14, 2026 | 132.21 | 143.98 | 119.01 | 123.77 | 123.77 | -6.16% | 564 |
| Apr 13, 2026 | 134.79 | 134.79 | 131.90 | 131.90 | 131.90 | - | 120 |
| Apr 10, 2026 | 122.01 | 140.00 | 119.11 | 131.90 | 131.90 | - | 17 |
| Apr 9, 2026 | 140.00 | 140.00 | 140.00 | 131.90 | 131.90 | - | 2 |
| Apr 8, 2026 | 145.00 | 145.00 | 139.50 | 131.90 | 131.90 | - | 6 |
| Apr 7, 2026 | 143.00 | 143.00 | 130.00 | 131.90 | 131.90 | - | 65 |
| Apr 6, 2026 | 138.49 | 138.49 | 138.49 | 131.90 | 131.90 | - | 9 |
| Apr 3, 2026 | 143.40 | 144.98 | 120.01 | 131.90 | 131.90 | - | 45 |
| Apr 1, 2026 | 143.00 | 145.00 | 120.10 | 131.90 | 131.90 | - | 34 |
| Mar 31, 2026 | 145.09 | 145.09 | 120.01 | 131.90 | 131.90 | - | 10 |
| Mar 30, 2026 | 144.90 | 144.90 | 119.01 | 131.90 | 131.90 | - | 70 |
| Mar 27, 2026 | 140.55 | 145.09 | 137.00 | 131.90 | 131.90 | - | 96 |
| Mar 26, 2026 | 143.99 | 143.99 | 132.00 | 131.90 | 131.90 | - | 121 |
| Mar 25, 2026 | 132.55 | 134.00 | 126.00 | 131.90 | 131.90 | 7.51% | 213 |
| Mar 24, 2026 | 134.96 | 134.96 | 125.00 | 122.69 | 122.69 | - | 85 |
| Mar 19, 2026 | 122.91 | 122.91 | 100.60 | 122.69 | 122.69 | 9.80% | 519 |
| Mar 18, 2026 | 92.02 | 111.74 | 92.02 | 111.74 | 111.74 | 10.00% | 379 |
| Mar 16, 2026 | 101.25 | 102.00 | 101.25 | 101.58 | 101.58 | -9.71% | 270 |
| Mar 13, 2026 | 110.05 | 110.05 | 110.05 | 112.50 | 112.50 | - | 5 |
| Mar 9, 2026 | 102.00 | 102.00 | 102.00 | 112.50 | 112.50 | - | 1 |
| Mar 6, 2026 | 102.00 | 102.00 | 102.00 | 112.50 | 112.50 | - | 32 |
| Mar 5, 2026 | 123.00 | 123.00 | 103.06 | 112.50 | 112.50 | - | 67 |
| Mar 4, 2026 | 101.26 | 118.00 | 101.26 | 112.50 | 112.50 | - | 33 |
| Mar 3, 2026 | 101.25 | 102.00 | 101.25 | 112.50 | 112.50 | - | 44 |
| Mar 2, 2026 | 101.25 | 101.30 | 101.25 | 112.50 | 112.50 | - | 108 |
| Feb 27, 2026 | 105.00 | 122.99 | 101.31 | 112.50 | 112.50 | - | 29 |
| 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 |