The National Silk & Rayon Mills Ltd. (PSX:NSRM)
Pakistan · Delayed Price · Currency is PKR 188.80
0.00 (0.00%)
At close: Oct 16, 2026
PSX:NSRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 212.56 | 223.98 | 200.11 | 215.00 | 215.00 | 1.15% | 390 |
| Aug 27, 2026 | 236.00 | 236.00 | 211.15 | 212.56 | 212.56 | -6.77% | 1,557 |
| Aug 25, 2026 | 239.99 | 239.99 | 225.80 | 228.00 | 228.00 | 0.97% | 265 |
| Aug 24, 2026 | 240.00 | 240.00 | 215.00 | 225.80 | 225.80 | -2.58% | 356 |
| Aug 21, 2026 | 230.17 | 240.00 | 220.00 | 231.78 | 231.78 | 0.70% | 480 |
| Aug 20, 2026 | 230.00 | 243.99 | 219.01 | 230.17 | 230.17 | -0.99% | 264 |
| Aug 19, 2026 | 242.22 | 242.22 | 218.65 | 232.47 | 232.47 | -4.03% | 603 |
| Aug 18, 2026 | 241.99 | 241.99 | 225.40 | 242.22 | 242.22 | - | 66 |
| Aug 17, 2026 | 246.17 | 250.50 | 235.00 | 242.22 | 242.22 | -1.60% | 627 |
| Aug 13, 2026 | 250.00 | 250.00 | 235.00 | 246.17 | 246.17 | 1.46% | 725 |
| Aug 12, 2026 | 247.00 | 247.00 | 237.00 | 242.63 | 242.63 | 1.33% | 684 |
| Aug 11, 2026 | 236.11 | 249.00 | 236.00 | 239.45 | 239.45 | -1.53% | 273 |
| Aug 10, 2026 | 249.14 | 249.14 | 235.00 | 243.18 | 243.18 | -2.13% | 1,090 |
| Aug 7, 2026 | 257.00 | 257.00 | 235.00 | 248.48 | 248.48 | -0.38% | 1,391 |
| Aug 6, 2026 | 257.00 | 257.00 | 249.00 | 249.44 | 249.44 | -0.04% | 2,608 |