Tariq Glass Industries Limited (PSX:TGL)
Pakistan · Delayed Price · Currency is PKR 244.05
+8.96 (3.81%)
At close: Oct 21, 2025
Tariq Glass Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 235.30 | 245.00 | 235.30 | 244.05 | 244.05 | 3.81% | 329,294 |
| Oct 20, 2025 | 232.05 | 236.01 | 230.99 | 235.09 | 235.09 | 2.14% | 48,892 |
| Oct 17, 2025 | 229.00 | 231.96 | 223.20 | 230.17 | 230.17 | 0.42% | 612,259 |
| Oct 16, 2025 | 230.00 | 233.95 | 228.50 | 229.20 | 229.20 | -0.40% | 52,989 |
| Oct 15, 2025 | 236.00 | 236.98 | 229.91 | 230.11 | 230.11 | -0.57% | 84,892 |
| Oct 14, 2025 | 230.10 | 238.01 | 222.10 | 231.43 | 231.43 | 3.08% | 1,273,532 |
| Oct 13, 2025 | 228.20 | 232.48 | 219.98 | 224.51 | 224.51 | -1.62% | 229,859 |
| Oct 10, 2025 | 238.00 | 241.00 | 225.50 | 228.20 | 228.20 | -4.07% | 118,245 |
| Oct 9, 2025 | 242.00 | 244.00 | 236.45 | 237.88 | 237.88 | -2.37% | 241,581 |
| Oct 8, 2025 | 247.50 | 247.50 | 241.00 | 243.66 | 243.66 | -1.06% | 61,450 |
| Oct 7, 2025 | 250.00 | 251.25 | 243.50 | 246.26 | 246.26 | -1.22% | 55,455 |
| Oct 6, 2025 | 253.50 | 254.00 | 248.00 | 249.29 | 249.29 | -1.84% | 91,518 |
| Oct 3, 2025 | 255.89 | 255.89 | 253.00 | 253.97 | 253.97 | 0.07% | 85,702 |
| Oct 2, 2025 | 256.00 | 257.15 | 252.77 | 253.78 | 253.78 | -1.01% | 53,239 |
| Oct 1, 2025 | 259.49 | 259.50 | 254.01 | 256.36 | 256.36 | -0.23% | 121,901 |
| Sep 30, 2025 | 260.00 | 260.97 | 256.27 | 256.94 | 256.94 | -0.48% | 75,650 |
| Sep 29, 2025 | 255.00 | 259.50 | 254.00 | 258.18 | 258.18 | 1.35% | 235,853 |
| Sep 26, 2025 | 253.00 | 259.75 | 252.99 | 254.73 | 254.73 | 0.60% | 300,563 |
| Sep 25, 2025 | 256.50 | 256.65 | 250.00 | 253.22 | 253.22 | -1.32% | 243,488 |
| Sep 24, 2025 | 267.20 | 269.00 | 254.00 | 256.60 | 256.60 | -3.97% | 221,555 |
| Sep 23, 2025 | 270.00 | 272.00 | 265.00 | 267.20 | 267.20 | -1.44% | 117,243 |
| Sep 22, 2025 | 276.00 | 276.50 | 270.02 | 271.10 | 271.10 | -1.42% | 256,485 |
| Sep 19, 2025 | 275.50 | 276.20 | 270.00 | 275.00 | 275.00 | -0.02% | 169,966 |
| Sep 18, 2025 | 267.00 | 276.00 | 267.00 | 275.05 | 275.05 | 4.26% | 434,198 |
| Sep 17, 2025 | 269.00 | 269.00 | 261.16 | 263.80 | 263.80 | -1.55% | 209,192 |
| Sep 16, 2025 | 269.00 | 269.90 | 265.12 | 267.94 | 267.94 | -0.19% | 28,409 |
| Sep 15, 2025 | 266.48 | 269.50 | 263.00 | 268.46 | 268.46 | 0.73% | 52,537 |
| Sep 12, 2025 | 265.00 | 269.97 | 265.00 | 266.51 | 266.51 | 0.78% | 78,133 |
| Sep 11, 2025 | 266.00 | 271.00 | 263.00 | 264.46 | 264.46 | -0.54% | 101,777 |
| Sep 10, 2025 | 270.00 | 270.10 | 263.00 | 265.90 | 265.90 | -1.43% | 358,506 |
| Sep 9, 2025 | 270.50 | 276.99 | 267.00 | 269.77 | 269.77 | 0.39% | 709,031 |
| Sep 8, 2025 | 274.95 | 274.95 | 267.00 | 268.72 | 268.72 | -1.87% | 221,964 |
| Sep 5, 2025 | 277.80 | 282.80 | 270.02 | 273.83 | 273.83 | -1.43% | 218,639 |
| Sep 4, 2025 | 284.98 | 284.98 | 275.32 | 277.81 | 277.81 | -1.37% | 42,024 |
| Sep 3, 2025 | 285.00 | 291.49 | 281.00 | 281.66 | 281.66 | -2.07% | 77,366 |
| Sep 2, 2025 | 271.90 | 291.50 | 266.00 | 287.62 | 287.62 | 6.83% | 536,580 |
| Sep 1, 2025 | 271.20 | 274.00 | 260.00 | 269.23 | 269.23 | -0.58% | 182,537 |
| Aug 29, 2025 | 250.50 | 275.17 | 250.50 | 270.81 | 270.81 | 8.26% | 497,242 |
| Aug 28, 2025 | 252.10 | 253.98 | 249.98 | 250.15 | 250.15 | -0.81% | 29,821 |
| Aug 27, 2025 | 256.10 | 258.85 | 252.00 | 252.19 | 252.19 | -1.61% | 23,793 |
| Aug 26, 2025 | 260.00 | 260.80 | 256.10 | 256.32 | 256.32 | -0.91% | 23,939 |
| Aug 25, 2025 | 257.49 | 260.00 | 253.00 | 258.68 | 258.68 | 1.37% | 67,603 |
| Aug 22, 2025 | 254.48 | 257.50 | 251.53 | 255.19 | 255.19 | 0.64% | 72,302 |
| Aug 21, 2025 | 252.00 | 255.24 | 251.17 | 253.57 | 253.57 | 0.96% | 164,604 |
| Aug 20, 2025 | 253.55 | 254.00 | 245.07 | 251.17 | 251.17 | -0.94% | 48,938 |
| Aug 19, 2025 | 247.51 | 255.00 | 247.51 | 253.55 | 253.55 | 1.51% | 90,337 |
| Aug 18, 2025 | 247.30 | 251.00 | 246.00 | 249.79 | 249.79 | 1.58% | 179,113 |
| Aug 15, 2025 | 244.80 | 247.00 | 244.80 | 245.90 | 245.90 | 0.41% | 33,168 |
| Aug 13, 2025 | 246.90 | 247.40 | 243.00 | 244.90 | 244.90 | -0.70% | 59,248 |
| Aug 12, 2025 | 245.12 | 248.90 | 244.60 | 246.63 | 246.63 | 0.75% | 95,077 |