Tariq Glass Industries Limited (PSX:TGL)
Pakistan · Delayed Price · Currency is PKR 172.78
-0.22 (-0.13%)
At close: Apr 17, 2026
Tariq Glass Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 175.00 | 175.25 | 172.25 | 172.78 | 172.78 | -0.13% | 255,836 |
| Apr 16, 2026 | 182.01 | 185.93 | 172.20 | 173.00 | 173.00 | -4.47% | 435,558 |
| Apr 15, 2026 | 183.13 | 189.00 | 178.00 | 181.10 | 181.10 | 2.08% | 404,116 |
| Apr 14, 2026 | 170.00 | 179.80 | 170.00 | 177.41 | 177.41 | 6.72% | 253,665 |
| Apr 13, 2026 | 160.00 | 168.00 | 156.01 | 166.24 | 166.24 | -0.76% | 342,931 |
| Apr 10, 2026 | 151.21 | 167.53 | 151.21 | 167.52 | 167.52 | 9.99% | 753,664 |
| Apr 9, 2026 | 150.01 | 155.00 | 148.00 | 152.30 | 152.30 | -0.31% | 220,844 |
| Apr 8, 2026 | 152.77 | 152.77 | 145.00 | 152.77 | 152.77 | 10.00% | 1,637,239 |
| Apr 7, 2026 | 138.00 | 140.51 | 137.00 | 138.88 | 138.88 | -0.22% | 32,900 |
| Apr 6, 2026 | 138.50 | 141.00 | 136.11 | 139.19 | 139.19 | 0.67% | 60,163 |
| Apr 3, 2026 | 136.00 | 142.59 | 136.00 | 138.26 | 138.26 | -1.41% | 69,073 |
| Apr 2, 2026 | 137.00 | 145.00 | 133.00 | 140.24 | 140.24 | 1.47% | 454,080 |
| Apr 1, 2026 | 139.99 | 140.00 | 136.00 | 138.21 | 138.21 | 2.14% | 748,180 |
| Mar 31, 2026 | 134.85 | 137.94 | 128.00 | 135.31 | 135.31 | 3.23% | 462,771 |
| Mar 30, 2026 | 133.00 | 137.00 | 129.71 | 131.08 | 131.08 | -2.12% | 49,697 |
| Mar 27, 2026 | 138.00 | 138.00 | 130.50 | 133.92 | 133.92 | -2.42% | 34,915 |
| Mar 26, 2026 | 140.00 | 140.00 | 137.00 | 137.24 | 137.24 | -1.78% | 112,571 |
| Mar 25, 2026 | 138.20 | 142.50 | 138.20 | 139.73 | 139.73 | 1.15% | 617,598 |
| Mar 24, 2026 | 144.80 | 144.80 | 137.50 | 138.14 | 138.14 | -1.20% | 41,155 |
| Mar 19, 2026 | 140.01 | 141.85 | 137.03 | 139.82 | 139.82 | -1.13% | 22,432 |
| Mar 18, 2026 | 137.00 | 142.66 | 137.00 | 141.42 | 141.42 | 3.92% | 93,360 |
| Mar 17, 2026 | 136.98 | 139.43 | 135.00 | 136.08 | 136.08 | 0.77% | 69,571 |
| Mar 16, 2026 | 139.90 | 139.90 | 134.50 | 135.04 | 135.04 | -2.10% | 53,110 |
| Mar 13, 2026 | 135.95 | 139.43 | 134.00 | 137.93 | 137.93 | 2.34% | 45,875 |
| Mar 12, 2026 | 133.00 | 136.00 | 130.05 | 134.78 | 134.78 | -0.85% | 187,703 |
| Mar 11, 2026 | 136.25 | 138.43 | 134.75 | 135.93 | 135.93 | -0.14% | 157,540 |
| Mar 10, 2026 | 143.99 | 144.47 | 133.10 | 136.12 | 136.12 | 3.64% | 709,204 |
| Mar 9, 2026 | 140.00 | 140.00 | 131.34 | 131.34 | 131.34 | -10.00% | 442,532 |
| Mar 6, 2026 | 149.00 | 150.11 | 145.02 | 145.93 | 145.93 | -2.28% | 72,633 |
| Mar 5, 2026 | 150.20 | 153.98 | 144.06 | 149.34 | 149.34 | -3.26% | 814,663 |
| Mar 4, 2026 | 156.71 | 161.99 | 151.50 | 154.37 | 149.37 | -1.47% | 160,477 |
| Mar 3, 2026 | 160.00 | 164.00 | 150.50 | 156.68 | 151.61 | 0.35% | 282,761 |
| Mar 2, 2026 | 158.00 | 163.97 | 156.14 | 156.14 | 151.08 | -10.00% | 153,509 |
| Feb 27, 2026 | 174.95 | 174.95 | 170.00 | 173.49 | 167.87 | -1.49% | 15,079 |
| Feb 26, 2026 | 177.00 | 179.40 | 166.50 | 176.11 | 170.41 | -0.49% | 644,877 |
| Feb 25, 2026 | 183.50 | 183.50 | 176.50 | 176.98 | 171.25 | -3.47% | 149,490 |
| Feb 24, 2026 | 189.50 | 195.00 | 179.99 | 183.35 | 177.41 | -2.25% | 212,832 |
| Feb 23, 2026 | 195.00 | 205.00 | 185.94 | 187.57 | 181.49 | -5.49% | 92,420 |
| Feb 20, 2026 | 200.00 | 200.00 | 189.99 | 198.47 | 192.04 | -0.37% | 13,189 |
| Feb 19, 2026 | 202.30 | 206.00 | 193.01 | 199.21 | 192.76 | -3.27% | 29,450 |
| Feb 18, 2026 | 204.00 | 206.25 | 200.00 | 205.94 | 199.27 | 4.02% | 42,107 |
| Feb 17, 2026 | 205.00 | 208.99 | 194.00 | 197.99 | 191.58 | -3.03% | 34,324 |
| Feb 16, 2026 | 210.00 | 210.00 | 202.00 | 204.18 | 197.57 | -2.46% | 61,145 |
| Feb 13, 2026 | 210.00 | 211.00 | 208.80 | 209.34 | 202.56 | -0.71% | 22,713 |
| Feb 12, 2026 | 215.11 | 215.11 | 209.05 | 210.83 | 204.00 | -1.60% | 81,378 |
| Feb 11, 2026 | 210.30 | 215.98 | 210.30 | 214.26 | 207.32 | 1.90% | 867,950 |
| Feb 10, 2026 | 210.12 | 214.98 | 209.00 | 210.27 | 203.46 | -0.26% | 20,707 |
| Feb 9, 2026 | 210.00 | 218.80 | 209.84 | 210.81 | 203.98 | -0.58% | 58,719 |
| Feb 6, 2026 | 216.00 | 217.99 | 212.00 | 212.05 | 205.18 | -1.55% | 54,394 |
| Feb 4, 2026 | 219.94 | 219.94 | 214.75 | 215.39 | 208.41 | -0.82% | 73,685 |