Tandlianwala Sugar Mills Limited (PSX:TSML)
Pakistan · Delayed Price · Currency is PKR 199.30
+3.51 (1.79%)
At close: Jan 30, 2026
Tandlianwala Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 193.50 | 214.00 | 183.15 | 199.30 | 199.30 | 1.79% | 330 |
| Jan 29, 2026 | 190.00 | 205.00 | 189.05 | 195.79 | 195.79 | 1.11% | 1,328 |
| Jan 28, 2026 | 214.00 | 214.00 | 189.01 | 193.64 | 193.64 | -4.37% | 1,299 |
| Jan 27, 2026 | 225.00 | 228.00 | 199.00 | 202.49 | 202.49 | -8.41% | 2,059 |
| Jan 26, 2026 | 212.00 | 219.99 | 212.00 | 221.09 | 221.09 | - | 33 |
| Jan 23, 2026 | 212.00 | 218.65 | 212.00 | 221.09 | 221.09 | - | 102 |
| Jan 22, 2026 | 218.00 | 241.50 | 212.15 | 221.09 | 221.09 | 0.68% | 218 |
| Jan 21, 2026 | 218.05 | 218.05 | 215.00 | 219.60 | 219.60 | - | 65 |
| Jan 20, 2026 | 219.60 | 228.00 | 218.00 | 219.60 | 219.60 | -0.01% | 1,602 |
| Jan 19, 2026 | 218.00 | 224.87 | 218.00 | 219.63 | 219.63 | 2.54% | 808 |
| Jan 16, 2026 | 200.00 | 219.00 | 195.25 | 214.20 | 214.20 | 3.69% | 1,685 |
| Jan 15, 2026 | 212.45 | 225.01 | 191.18 | 206.57 | 206.57 | -2.75% | 4,578 |
| Jan 14, 2026 | 258.72 | 258.72 | 211.68 | 212.42 | 212.42 | -9.69% | 24,535 |
| Jan 13, 2026 | 234.00 | 235.20 | 234.00 | 235.20 | 235.20 | 10.00% | 1,412 |
| Jan 12, 2026 | 194.50 | 213.82 | 180.00 | 213.82 | 213.82 | 10.00% | 7,320 |
| Jan 9, 2026 | 179.00 | 194.38 | 178.00 | 194.38 | 194.38 | 10.00% | 5,832 |
| Jan 8, 2026 | 177.00 | 191.99 | 166.00 | 176.71 | 176.71 | 1.24% | 8,292 |
| Jan 7, 2026 | 173.00 | 179.99 | 166.00 | 174.54 | 174.54 | 1.18% | 257 |
| Jan 6, 2026 | 175.00 | 182.00 | 160.00 | 172.50 | 172.50 | -2.95% | 470 |
| Jan 5, 2026 | 184.02 | 189.90 | 166.66 | 177.75 | 177.75 | -3.41% | 1,570 |
| Jan 2, 2026 | 181.00 | 192.00 | 180.00 | 184.02 | 184.02 | -4.20% | 1,401 |
| Dec 31, 2025 | 200.49 | 200.49 | 200.49 | 192.09 | 192.09 | - | 1 |
| Dec 29, 2025 | 185.02 | 186.00 | 185.02 | 192.09 | 192.09 | - | 7 |
| Dec 26, 2025 | 187.00 | 191.01 | 187.00 | 192.09 | 192.09 | - | 24 |
| Dec 24, 2025 | 190.00 | 190.00 | 190.00 | 192.09 | 192.09 | - | 7 |
| Dec 23, 2025 | 186.00 | 190.00 | 186.00 | 192.09 | 192.09 | - | 6 |
| Dec 22, 2025 | 189.00 | 189.00 | 188.01 | 192.09 | 192.09 | - | 11 |
| Dec 19, 2025 | 190.01 | 190.01 | 190.01 | 192.09 | 192.09 | - | 1 |
| Dec 18, 2025 | 197.00 | 197.00 | 197.00 | 192.09 | 192.09 | - | 2 |
| Dec 16, 2025 | 199.99 | 199.99 | 199.99 | 192.09 | 192.09 | - | 2 |
| Dec 15, 2025 | 205.33 | 205.35 | 196.69 | 192.09 | 192.09 | - | 6 |
| Dec 12, 2025 | 191.01 | 199.91 | 180.02 | 192.09 | 192.09 | - | 10 |
| Dec 11, 2025 | 193.00 | 199.00 | 193.00 | 192.09 | 192.09 | - | 3 |
| Dec 10, 2025 | 181.75 | 190.00 | 181.75 | 192.09 | 192.09 | - | 21 |
| Dec 9, 2025 | 185.21 | 190.00 | 185.02 | 192.09 | 192.09 | - | 33 |
| Dec 8, 2025 | 195.01 | 195.01 | 180.12 | 192.09 | 192.09 | - | 121 |
| Dec 5, 2025 | 207.94 | 207.94 | 206.99 | 192.09 | 192.09 | - | 4 |
| Dec 4, 2025 | 188.20 | 207.98 | 176.00 | 192.09 | 192.09 | - | 97 |
| Dec 2, 2025 | 190.01 | 190.01 | 190.01 | 192.09 | 192.09 | - | 1 |
| Dec 1, 2025 | 193.20 | 193.20 | 192.08 | 192.09 | 192.09 | - | 11 |
| 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 |