The National Silk & Rayon Mills Ltd. (PSX:NSRM)
Pakistan · Delayed Price · Currency is PKR 239.00
+6.14 (2.64%)
At close: Sep 4, 2026
PSX:NSRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 258.00 | 259.00 | 248.11 | 249.55 | 249.55 | 0.64% | 238 |
| Aug 4, 2026 | 254.98 | 259.90 | 245.01 | 247.97 | 247.97 | -2.75% | 699 |
| Aug 3, 2026 | 264.99 | 264.99 | 241.01 | 254.97 | 254.97 | -0.21% | 2,819 |
| Jul 31, 2026 | 272.50 | 272.50 | 250.00 | 255.51 | 255.51 | 0.93% | 2,042 |
| Jul 30, 2026 | 273.85 | 273.85 | 247.00 | 253.15 | 253.15 | -7.56% | 13,729 |
| Jul 29, 2026 | 320.00 | 333.90 | 273.69 | 273.85 | 273.85 | -9.95% | 35,467 |
| Jul 28, 2026 | 304.10 | 304.10 | 280.01 | 304.10 | 304.10 | 10.00% | 3,050 |
| Jul 27, 2026 | 269.98 | 276.45 | 226.19 | 276.45 | 276.45 | 10.00% | 5,883 |
| Jul 24, 2026 | 289.98 | 289.98 | 250.00 | 251.32 | 251.32 | -5.80% | 956 |
| Jul 23, 2026 | 270.00 | 285.00 | 266.79 | 266.79 | 266.79 | -10.00% | 4,808 |
| Jul 22, 2026 | 362.31 | 362.31 | 296.43 | 296.43 | 296.43 | -10.00% | 31,134 |
| Jul 21, 2026 | 329.37 | 329.37 | 329.37 | 329.37 | 329.37 | 10.00% | 1,773 |
| Jul 20, 2026 | 274.00 | 299.43 | 244.99 | 299.43 | 299.43 | 10.00% | 15,148 |
| Jul 17, 2026 | 272.20 | 272.21 | 247.46 | 272.21 | 272.21 | 10.00% | 24,742 |
| Jul 16, 2026 | 247.46 | 247.46 | 228.01 | 247.46 | 247.46 | 10.00% | 4,099 |
| Jul 15, 2026 | 204.51 | 224.96 | 187.00 | 224.96 | 224.96 | 10.00% | 11,080 |
| Jul 14, 2026 | 195.00 | 205.01 | 192.99 | 204.51 | 204.51 | 5.67% | 3,850 |
| Jul 13, 2026 | 176.00 | 193.64 | 162.02 | 193.54 | 193.54 | 9.94% | 1,790 |
| Jul 10, 2026 | 165.13 | 182.00 | 165.13 | 176.04 | 176.04 | 0.56% | 176 |
| Jul 9, 2026 | 171.02 | 198.90 | 170.50 | 175.06 | 175.06 | -5.51% | 1,331 |
| Jul 8, 2026 | 183.00 | 200.00 | 183.00 | 185.26 | 185.26 | -3.33% | 1,279 |
| Jul 7, 2026 | 186.15 | 193.99 | 180.02 | 191.64 | 191.64 | 0.47% | 542 |
| Jul 6, 2026 | 195.00 | 195.00 | 190.67 | 190.75 | 190.75 | 0.02% | 436 |
| Jul 3, 2026 | 200.00 | 207.00 | 176.02 | 190.71 | 190.71 | 0.71% | 1,216 |
| 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 |