The National Silk & Rayon Mills Ltd. (PSX:NSRM)
Pakistan · Delayed Price · Currency is PKR 189.36
-3.64 (-1.89%)
At close: Jul 2, 2026
PSX:NSRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 188.00 | 192.25 | 176.02 | 189.36 | 189.36 | -1.89% | 1,332 |
| Jul 1, 2026 | 184.02 | 199.89 | 184.02 | 193.00 | 193.00 | 2.47% | 1,060 |
| Jun 30, 2026 | 185.00 | 195.66 | 172.51 | 188.34 | 188.34 | -0.64% | 353 |
| Jun 29, 2026 | 178.02 | 205.00 | 178.02 | 189.55 | 189.55 | -2.83% | 4,002 |
| Jun 24, 2026 | 200.00 | 201.00 | 189.00 | 195.08 | 195.08 | -3.90% | 5,038 |
| Jun 23, 2026 | 203.00 | 212.00 | 203.00 | 203.00 | 203.00 | -2.31% | 1,651 |
| Jun 22, 2026 | 223.99 | 234.85 | 201.91 | 207.79 | 207.79 | -7.38% | 5,586 |
| Jun 19, 2026 | 259.71 | 259.71 | 215.01 | 224.34 | 224.34 | -4.98% | 15,523 |
| Jun 18, 2026 | 225.06 | 236.10 | 193.50 | 236.10 | 236.10 | 10.00% | 8,398 |
| Jun 17, 2026 | 214.64 | 214.64 | 214.60 | 214.64 | 214.64 | 10.00% | 1,702 |
| Jun 16, 2026 | 195.00 | 195.13 | 159.81 | 195.13 | 195.13 | 10.00% | 5,008 |
| Jun 15, 2026 | 177.39 | 177.39 | 162.00 | 177.39 | 177.39 | 10.00% | 2,571 |
| Jun 12, 2026 | 159.60 | 161.26 | 138.05 | 161.26 | 161.26 | 10.00% | 2,155 |
| Jun 11, 2026 | 133.90 | 146.85 | 133.90 | 146.60 | 146.60 | 9.81% | 3,784 |
| Jun 10, 2026 | 138.98 | 138.99 | 138.98 | 133.50 | 133.50 | - | 49 |
| Jun 9, 2026 | 134.35 | 134.35 | 134.35 | 133.50 | 133.50 | - | 2 |
| Jun 8, 2026 | 122.05 | 142.99 | 122.05 | 133.50 | 133.50 | - | 88 |
| Jun 4, 2026 | 134.50 | 134.50 | 134.00 | 133.50 | 133.50 | - | 11 |
| Jun 3, 2026 | 144.99 | 144.99 | 126.55 | 133.50 | 133.50 | - | 252 |
| Jun 2, 2026 | 135.99 | 135.99 | 133.50 | 133.50 | 133.50 | 7.47% | 274 |
| Jun 1, 2026 | 132.50 | 132.50 | 123.02 | 124.22 | 124.22 | -6.73% | 317 |
| May 29, 2026 | 125.15 | 144.00 | 125.15 | 133.19 | 133.19 | - | 102 |
| May 25, 2026 | 135.01 | 145.00 | 124.50 | 133.19 | 133.19 | -1.34% | 391 |
| May 22, 2026 | 135.49 | 150.00 | 135.00 | 135.00 | 135.00 | -8.78% | 2,321 |
| May 21, 2026 | 148.00 | 148.00 | 147.00 | 147.99 | 147.99 | 0.01% | 537 |
| May 20, 2026 | 121.85 | 148.00 | 121.85 | 147.97 | 147.97 | 9.61% | 528 |
| May 19, 2026 | 134.00 | 134.00 | 134.00 | 135.00 | 135.00 | - | 1 |
| May 18, 2026 | 122.05 | 122.16 | 122.05 | 135.00 | 135.00 | - | 2 |
| May 14, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 1 |
| May 13, 2026 | 143.00 | 143.00 | 124.61 | 135.00 | 135.00 | - | 9 |
| May 12, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 2.37% | 250 |
| May 11, 2026 | 123.12 | 146.96 | 123.12 | 131.87 | 131.87 | -2.32% | 281 |
| May 7, 2026 | 123.12 | 134.99 | 123.12 | 135.00 | 135.00 | - | 42 |
| May 6, 2026 | 134.99 | 135.00 | 123.01 | 135.00 | 135.00 | 1.85% | 406 |
| 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 |