Tandlianwala Sugar Mills Limited (PSX:TSML)
Pakistan · Delayed Price · Currency is PKR 192.09
0.00 (0.00%)
At close: Nov 28, 2025
Tandlianwala Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 195.54 | 195.54 | 195.01 | 192.09 | 192.09 | - | 50 |
| Nov 27, 2025 | 195.96 | 207.99 | 195.96 | 192.09 | 192.09 | - | 118 |
| Nov 26, 2025 | 200.00 | 200.00 | 200.00 | 192.09 | 192.09 | - | 5 |
| Nov 25, 2025 | 190.02 | 209.99 | 190.00 | 192.09 | 192.09 | -4.64% | 274 |
| Nov 24, 2025 | 191.00 | 226.59 | 191.00 | 201.44 | 201.44 | -2.21% | 1,682 |
| Nov 21, 2025 | 215.00 | 215.00 | 200.70 | 205.99 | 205.99 | -7.61% | 1,396 |
| Nov 19, 2025 | 220.00 | 220.00 | 213.01 | 222.96 | 222.96 | - | 28 |
| Nov 18, 2025 | 224.00 | 224.00 | 223.00 | 222.96 | 222.96 | - | 10 |
| Nov 17, 2025 | 221.02 | 221.02 | 221.02 | 222.96 | 222.96 | - | 80 |
| Nov 14, 2025 | 245.00 | 245.00 | 222.00 | 222.96 | 222.96 | -7.48% | 883 |
| Nov 13, 2025 | 217.41 | 241.00 | 217.41 | 240.99 | 240.99 | 0.24% | 348 |
| Nov 11, 2025 | 220.58 | 244.98 | 220.58 | 240.42 | 240.42 | - | 2 |
| Nov 10, 2025 | 240.42 | 244.00 | 240.42 | 240.42 | 240.42 | - | 28 |
| Nov 7, 2025 | 243.91 | 246.88 | 225.00 | 240.42 | 240.42 | -1.43% | 114 |
| Nov 6, 2025 | 271.01 | 271.01 | 243.91 | 243.91 | 243.91 | -10.00% | 953 |
| Nov 5, 2025 | 271.01 | 329.98 | 271.00 | 271.01 | 271.01 | -9.94% | 2,972 |
| Nov 4, 2025 | 302.45 | 302.45 | 283.50 | 300.93 | 300.93 | -0.50% | 248 |
| Nov 3, 2025 | 269.98 | 302.45 | 269.98 | 302.45 | 302.45 | 10.00% | 6,447 |
| Oct 31, 2025 | 250.52 | 275.10 | 240.00 | 274.95 | 274.95 | 9.75% | 1,277 |
| Oct 30, 2025 | 257.99 | 257.99 | 257.99 | 250.52 | 250.52 | - | 1 |
| Oct 29, 2025 | 250.00 | 250.00 | 250.00 | 250.52 | 250.52 | - | 3 |
| Oct 28, 2025 | 250.53 | 250.53 | 250.52 | 250.52 | 250.52 | - | 21 |
| Oct 27, 2025 | 259.99 | 262.20 | 259.99 | 250.52 | 250.52 | - | 29 |
| Oct 24, 2025 | 250.00 | 275.57 | 225.47 | 250.52 | 250.52 | - | 69 |
| Oct 23, 2025 | 250.74 | 263.64 | 249.99 | 250.52 | 250.52 | -0.09% | 141 |
| Oct 22, 2025 | 249.80 | 251.90 | 240.01 | 250.74 | 250.74 | 9.49% | 377 |
| Oct 21, 2025 | 239.99 | 239.99 | 239.99 | 229.00 | 229.00 | - | 1 |
| Oct 20, 2025 | 240.88 | 241.00 | 240.88 | 229.00 | 229.00 | - | 92 |
| Oct 17, 2025 | 226.96 | 229.45 | 205.00 | 229.00 | 229.00 | 9.78% | 3,770 |
| Oct 16, 2025 | 200.00 | 214.80 | 200.00 | 208.59 | 208.59 | -2.85% | 224 |
| Oct 15, 2025 | 215.00 | 215.00 | 209.00 | 214.72 | 214.72 | - | 29 |
| Oct 14, 2025 | 214.72 | 214.72 | 214.72 | 214.72 | 214.72 | - | 1 |
| Oct 13, 2025 | 200.00 | 229.00 | 200.00 | 214.72 | 214.72 | - | 38 |
| Oct 10, 2025 | 229.98 | 229.98 | 206.12 | 214.72 | 214.72 | - | 16 |
| Oct 9, 2025 | 206.15 | 248.00 | 206.15 | 214.72 | 214.72 | -6.26% | 291 |
| Oct 8, 2025 | 230.00 | 230.00 | 228.00 | 229.06 | 229.06 | 9.08% | 235 |
| Oct 7, 2025 | 225.00 | 225.00 | 225.00 | 210.00 | 210.00 | - | 7 |
| Oct 6, 2025 | 215.00 | 215.00 | 210.00 | 210.00 | 210.00 | -0.05% | 500 |
| Oct 3, 2025 | 211.00 | 238.00 | 210.00 | 210.10 | 210.10 | -6.15% | 301 |
| Oct 2, 2025 | 202.52 | 244.00 | 202.52 | 223.86 | 223.86 | - | 104 |
| Sep 30, 2025 | 230.00 | 240.00 | 224.50 | 223.86 | 223.86 | - | 78 |
| Sep 29, 2025 | 215.01 | 248.80 | 215.01 | 223.86 | 223.86 | -5.94% | 277 |
| Sep 26, 2025 | 243.99 | 244.00 | 202.50 | 238.00 | 238.00 | 5.78% | 232 |
| Sep 24, 2025 | 224.20 | 225.00 | 224.20 | 225.00 | 225.00 | - | 85 |
| Sep 23, 2025 | 219.98 | 225.01 | 219.98 | 225.00 | 225.00 | 2.27% | 673 |
| Sep 22, 2025 | 200.00 | 226.05 | 200.00 | 220.00 | 220.00 | 7.06% | 2,979 |
| Sep 18, 2025 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | - | 5 |
| Sep 17, 2025 | 204.00 | 205.50 | 204.00 | 205.50 | 205.50 | -4.44% | 165 |
| Sep 16, 2025 | 200.00 | 214.92 | 200.00 | 215.04 | 215.04 | - | 9 |
| Sep 15, 2025 | 194.33 | 218.00 | 194.20 | 215.04 | 215.04 | - | 111 |