The National Silk & Rayon Mills Ltd. (PSX:NSRM)
Pakistan · Delayed Price · Currency is PKR 197.74
0.00 (0.00%)
At close: Nov 6, 2026
PSX:NSRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 200.00 | 200.00 | 185.00 | 197.74 | 197.74 | - | 15 |
| Nov 5, 2026 | 203.00 | 203.00 | 195.00 | 197.74 | 197.74 | - | 330 |
| Nov 4, 2026 | 200.00 | 203.00 | 191.00 | 197.74 | 197.74 | - | 123 |
| Nov 3, 2026 | 195.00 | 204.00 | 195.00 | 197.74 | 197.74 | 3.90% | 2,115 |
| Nov 2, 2026 | 200.00 | 205.00 | 195.00 | 190.31 | 190.31 | 0.01% | 294 |
| Oct 30, 2026 | 190.67 | 200.00 | 175.00 | 190.30 | 190.30 | -0.19% | 835 |
| Oct 29, 2026 | 196.80 | 199.90 | 190.00 | 190.67 | 190.67 | -3.08% | 466 |
| Oct 28, 2026 | 200.00 | 204.00 | 185.02 | 196.72 | 196.72 | - | 12 |
| Oct 27, 2026 | 180.00 | 200.00 | 180.00 | 196.72 | 196.72 | - | 103 |
| Oct 26, 2026 | 183.00 | 204.00 | 183.00 | 196.72 | 196.72 | - | 24 |
| Oct 23, 2026 | 198.41 | 198.41 | 181.01 | 196.72 | 196.72 | -0.85% | 177 |
| Oct 22, 2026 | 199.00 | 205.00 | 185.00 | 198.41 | 198.41 | 5.19% | 858 |
| Oct 21, 2026 | 188.00 | 200.00 | 188.00 | 188.62 | 188.62 | 0.08% | 386 |
| Oct 20, 2026 | 203.00 | 203.00 | 186.00 | 188.47 | 188.47 | -0.17% | 205 |
| Oct 19, 2026 | 199.00 | 203.00 | 190.00 | 188.80 | 188.80 | - | 18 |
| Oct 16, 2026 | 189.00 | 202.99 | 189.00 | 188.80 | 188.80 | - | 36 |
| Oct 15, 2026 | 202.00 | 204.09 | 188.80 | 188.80 | 188.80 | - | 127 |
| Oct 14, 2026 | 215.98 | 215.98 | 180.00 | 188.80 | 188.80 | -4.17% | 703 |
| Oct 13, 2026 | 203.00 | 203.00 | 190.50 | 197.02 | 197.02 | - | 38 |
| Oct 12, 2026 | 200.00 | 204.95 | 195.00 | 197.02 | 197.02 | 3.53% | 163 |
| Oct 9, 2026 | 200.00 | 207.00 | 190.31 | 190.31 | 190.31 | - | 36 |
| Oct 8, 2026 | 200.00 | 204.99 | 191.00 | 190.31 | 190.31 | - | 98 |
| Oct 7, 2026 | 200.00 | 204.99 | 193.00 | 190.31 | 190.31 | - | 11 |
| Oct 6, 2026 | 195.00 | 201.27 | 183.00 | 190.31 | 190.31 | 2.99% | 188 |
| Oct 5, 2026 | 194.00 | 200.30 | 182.31 | 184.78 | 184.78 | -7.17% | 646 |
| Oct 2, 2026 | 200.00 | 202.70 | 199.00 | 199.06 | 199.06 | -4.40% | 744 |
| Oct 1, 2026 | 207.89 | 207.89 | 201.00 | 208.22 | 208.22 | - | 6 |
| Sep 30, 2026 | 207.00 | 207.00 | 207.00 | 208.22 | 208.22 | - | 22 |
| Sep 29, 2026 | 208.00 | 208.00 | 202.00 | 208.22 | 208.22 | - | 12 |
| Sep 28, 2026 | 208.00 | 209.00 | 202.00 | 208.22 | 208.22 | -0.30% | 230 |
| Sep 25, 2026 | 210.00 | 210.00 | 201.01 | 208.85 | 208.85 | - | 80 |
| Sep 24, 2026 | 205.01 | 210.00 | 205.00 | 208.85 | 208.85 | - | 86 |
| Sep 23, 2026 | 205.04 | 209.00 | 205.04 | 208.85 | 208.85 | 1.86% | 128 |
| Sep 22, 2026 | 210.00 | 210.00 | 195.05 | 205.04 | 205.04 | - | 125 |
| Sep 21, 2026 | 210.00 | 214.44 | 192.51 | 205.04 | 205.04 | -1.18% | 424 |
| Sep 18, 2026 | 207.50 | 207.86 | 207.00 | 207.48 | 207.48 | - | 111 |
| Sep 17, 2026 | 207.48 | 213.99 | 190.00 | 207.48 | 207.48 | - | 49 |
| Sep 16, 2026 | 218.98 | 218.98 | 200.01 | 207.48 | 207.48 | - | 42 |
| Sep 15, 2026 | 225.00 | 225.00 | 202.76 | 207.48 | 207.48 | -5.84% | 275 |
| Sep 14, 2026 | 233.73 | 233.73 | 211.04 | 220.36 | 220.36 | -5.73% | 135 |
| Sep 11, 2026 | 239.98 | 239.98 | 233.99 | 233.75 | 233.75 | - | 19 |
| Sep 10, 2026 | 229.85 | 229.85 | 215.01 | 233.75 | 233.75 | - | 41 |
| Sep 9, 2026 | 225.01 | 237.00 | 220.00 | 233.75 | 233.75 | - | 10 |
| Sep 8, 2026 | 244.90 | 244.90 | 226.00 | 233.75 | 233.75 | - | 29 |
| Sep 7, 2026 | 238.00 | 245.00 | 230.00 | 233.75 | 233.75 | -2.20% | 117 |
| Sep 4, 2026 | 250.00 | 256.00 | 234.13 | 239.00 | 239.00 | 2.64% | 3,687 |
| Sep 3, 2026 | 215.00 | 233.04 | 209.00 | 232.86 | 232.86 | 9.92% | 7,575 |
| Sep 2, 2026 | 213.00 | 213.00 | 205.03 | 211.85 | 211.85 | - | 70 |
| Sep 1, 2026 | 215.00 | 215.00 | 215.00 | 211.85 | 211.85 | - | 100 |
| Aug 31, 2026 | 210.00 | 219.00 | 206.03 | 211.85 | 211.85 | -1.47% | 435 |