The National Silk & Rayon Mills Ltd. (PSX:NSRM)
Pakistan · Delayed Price · Currency is PKR 146.60
+13.10 (9.81%)
At close: Jun 11, 2026
PSX:NSRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |