Tandlianwala Sugar Mills Limited (PSX:TSML)
Pakistan · Delayed Price · Currency is PKR 830.19
+75.47 (10.00%)
At close: Jul 2, 2026
Tandlianwala Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 830.19 | 830.19 | 800.50 | 830.19 | 830.19 | 10.00% | 5,068 |
| Jul 1, 2026 | 699.00 | 754.72 | 699.00 | 754.72 | 754.72 | 10.00% | 3,058 |
| Jun 30, 2026 | 637.68 | 701.45 | 637.68 | 686.11 | 686.11 | 7.59% | 1,732 |
| Jun 29, 2026 | 598.00 | 642.03 | 597.99 | 637.68 | 637.68 | 9.26% | 2,349 |
| Jun 24, 2026 | 540.00 | 587.41 | 485.02 | 583.66 | 583.66 | 9.30% | 3,764 |
| Jun 23, 2026 | 487.70 | 536.47 | 486.00 | 534.01 | 534.01 | 9.50% | 5,020 |
| Jun 22, 2026 | 481.00 | 507.75 | 480.01 | 487.70 | 487.70 | -3.00% | 169 |
| Jun 19, 2026 | 501.00 | 523.98 | 501.00 | 502.76 | 502.76 | -4.50% | 1,284 |
| Jun 18, 2026 | 525.00 | 532.00 | 519.00 | 526.43 | 526.43 | 1.23% | 648 |
| Jun 17, 2026 | 520.00 | 540.00 | 516.01 | 520.05 | 520.05 | -3.69% | 731 |
| Jun 16, 2026 | 564.50 | 564.50 | 515.00 | 540.00 | 540.00 | -4.21% | 1,983 |
| Jun 15, 2026 | 561.00 | 589.00 | 552.38 | 563.71 | 563.71 | 2.05% | 2,512 |
| Jun 12, 2026 | 564.34 | 564.34 | 530.00 | 552.38 | 552.38 | 7.67% | 5,578 |
| Jun 11, 2026 | 510.00 | 513.04 | 497.50 | 513.04 | 513.04 | 10.00% | 1,136 |
| Jun 10, 2026 | 410.00 | 466.40 | 410.00 | 466.40 | 466.40 | 10.00% | 2,572 |
| Jun 9, 2026 | 399.00 | 424.00 | 382.00 | 424.00 | 424.00 | 10.00% | 13,113 |
| Jun 8, 2026 | 390.00 | 397.00 | 384.00 | 385.45 | 385.45 | -0.03% | 225 |
| Jun 5, 2026 | 400.00 | 404.89 | 385.00 | 385.55 | 385.55 | -4.85% | 710 |
| Jun 4, 2026 | 405.00 | 407.50 | 391.00 | 405.22 | 405.22 | -1.04% | 185 |
| Jun 3, 2026 | 409.00 | 419.80 | 362.01 | 409.48 | 409.48 | 2.06% | 425 |
| Jun 2, 2026 | 381.00 | 402.00 | 381.00 | 401.20 | 401.20 | 0.42% | 126 |
| Jun 1, 2026 | 395.69 | 428.00 | 372.00 | 399.52 | 399.52 | 0.97% | 305 |
| May 29, 2026 | 372.70 | 399.00 | 351.00 | 395.69 | 395.69 | 6.17% | 304 |
| May 25, 2026 | 347.00 | 374.00 | 342.01 | 372.70 | 372.70 | 7.79% | 276 |
| May 22, 2026 | 344.99 | 360.00 | 331.00 | 345.76 | 345.76 | 5.41% | 1,594 |
| May 21, 2026 | 329.29 | 329.29 | 320.25 | 328.00 | 328.00 | 0.94% | 244 |
| May 20, 2026 | 325.00 | 329.00 | 322.50 | 324.95 | 324.95 | -2.67% | 96 |
| May 19, 2026 | 333.00 | 335.00 | 315.00 | 333.85 | 333.85 | - | 29 |
| May 18, 2026 | 335.00 | 338.39 | 302.26 | 333.85 | 333.85 | 1.93% | 404 |
| May 15, 2026 | 369.98 | 369.98 | 325.00 | 327.54 | 327.54 | -8.22% | 1,672 |
| May 14, 2026 | 345.00 | 379.00 | 333.80 | 356.88 | 356.88 | -3.78% | 199 |
| May 13, 2026 | 350.00 | 380.00 | 349.01 | 370.89 | 370.89 | 0.89% | 1,710 |
| May 12, 2026 | 374.00 | 374.00 | 355.00 | 367.60 | 367.60 | 8.12% | 3,271 |
| May 11, 2026 | 326.25 | 358.00 | 326.25 | 340.00 | 340.00 | 4.21% | 10,442 |
| May 8, 2026 | 325.00 | 352.00 | 302.42 | 326.25 | 326.25 | -2.91% | 2,596 |
| May 7, 2026 | 306.00 | 353.38 | 306.00 | 336.02 | 336.02 | 4.60% | 314 |
| May 6, 2026 | 358.00 | 360.00 | 300.11 | 321.25 | 321.25 | -2.51% | 636 |
| May 5, 2026 | 305.00 | 331.23 | 300.00 | 329.53 | 329.53 | 9.43% | 4,972 |
| May 4, 2026 | 302.00 | 313.00 | 300.00 | 301.12 | 301.12 | 2.21% | 1,305 |
| Apr 30, 2026 | 295.00 | 302.00 | 290.00 | 294.61 | 294.61 | -2.61% | 2,210 |
| Apr 29, 2026 | 332.00 | 343.43 | 301.00 | 302.52 | 302.52 | -6.67% | 791 |
| Apr 28, 2026 | 320.00 | 344.00 | 320.00 | 324.15 | 324.15 | -0.85% | 357 |
| Apr 27, 2026 | 305.10 | 335.99 | 305.10 | 326.94 | 326.94 | 5.68% | 466 |
| Apr 24, 2026 | 302.00 | 322.00 | 300.00 | 309.38 | 309.38 | 1.00% | 461 |
| Apr 23, 2026 | 335.00 | 337.50 | 300.00 | 306.32 | 306.32 | -7.90% | 1,035 |
| Apr 22, 2026 | 340.00 | 350.98 | 330.00 | 332.60 | 332.60 | -5.77% | 274 |
| Apr 21, 2026 | 355.01 | 355.11 | 335.00 | 352.95 | 352.95 | 0.12% | 1,777 |
| Apr 20, 2026 | 320.00 | 352.53 | 318.00 | 352.53 | 352.53 | 10.00% | 2,295 |
| Apr 17, 2026 | 304.99 | 330.00 | 300.01 | 320.48 | 320.48 | 6.83% | 7,587 |
| Apr 16, 2026 | 285.00 | 300.00 | 285.00 | 300.00 | 300.00 | 1.35% | 2,484 |