Tandlianwala Sugar Mills Limited (PSX:TSML)
Pakistan · Delayed Price · Currency is PKR 487.04
-12.51 (-2.50%)
At close: Sep 29, 2026
Tandlianwala Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 507.46 | 507.46 | 495.00 | 499.55 | 499.55 | -1.56% | 188 |
| Sep 25, 2026 | 492.25 | 519.99 | 453.00 | 507.46 | 507.46 | 3.09% | 628 |
| Sep 24, 2026 | 485.01 | 512.99 | 485.01 | 492.25 | 492.25 | -3.36% | 292 |
| Sep 23, 2026 | 540.00 | 540.00 | 484.00 | 509.34 | 509.34 | -1.44% | 320 |
| Sep 22, 2026 | 540.00 | 540.00 | 480.50 | 516.80 | 516.80 | 2.65% | 101 |
| Sep 21, 2026 | 500.00 | 500.00 | 484.84 | 503.48 | 503.48 | - | 58 |
| Sep 18, 2026 | 508.00 | 508.00 | 481.01 | 503.48 | 503.48 | -0.99% | 68 |
| Sep 17, 2026 | 478.01 | 504.00 | 478.01 | 508.53 | 508.53 | - | 47 |
| Sep 16, 2026 | 470.01 | 509.00 | 470.01 | 508.53 | 508.53 | 2.49% | 547 |
| Sep 15, 2026 | 497.00 | 500.00 | 497.00 | 496.16 | 496.16 | - | 42 |
| Sep 14, 2026 | 544.89 | 544.89 | 461.00 | 496.16 | 496.16 | - | 43 |
| Sep 11, 2026 | 470.00 | 510.00 | 421.10 | 496.16 | 496.16 | 6.59% | 906 |
| Sep 10, 2026 | 530.00 | 530.00 | 450.01 | 465.50 | 465.50 | -6.90% | 757 |
| Sep 9, 2026 | 500.00 | 519.99 | 475.10 | 500.00 | 500.00 | - | 50 |
| Sep 8, 2026 | 540.00 | 540.00 | 499.99 | 500.00 | 500.00 | -1.25% | 215 |
| Sep 7, 2026 | 549.00 | 549.99 | 500.01 | 506.34 | 506.34 | -3.39% | 292 |
| Sep 4, 2026 | 482.50 | 567.00 | 482.00 | 524.11 | 524.11 | 1.32% | 95 |
| Sep 3, 2026 | 474.14 | 520.00 | 474.00 | 517.27 | 517.27 | 9.10% | 717 |
| Sep 2, 2026 | 545.75 | 545.75 | 450.01 | 474.14 | 474.14 | -4.59% | 301 |
| Sep 1, 2026 | 501.09 | 551.21 | 481.00 | 496.96 | 496.96 | -0.83% | 304 |
| Aug 31, 2026 | 502.00 | 525.00 | 478.01 | 501.10 | 501.10 | -5.54% | 467 |
| Aug 28, 2026 | 518.00 | 540.00 | 492.03 | 530.51 | 530.51 | 2.29% | 164 |
| Aug 27, 2026 | 507.97 | 549.00 | 507.97 | 518.61 | 518.61 | 2.09% | 237 |
| Aug 25, 2026 | 491.00 | 545.00 | 491.00 | 507.97 | 507.97 | -4.33% | 1,552 |
| Aug 24, 2026 | 583.00 | 600.00 | 524.56 | 530.95 | 530.95 | -8.90% | 1,718 |
| Aug 21, 2026 | 593.79 | 593.79 | 501.00 | 582.84 | 582.84 | 7.97% | 2,002 |
| Aug 20, 2026 | 499.90 | 539.81 | 498.00 | 539.81 | 539.81 | 10.00% | 1,377 |
| Aug 19, 2026 | 501.00 | 509.99 | 483.00 | 490.74 | 490.74 | -2.84% | 378 |
| Aug 18, 2026 | 517.00 | 528.99 | 495.00 | 505.09 | 505.09 | -6.51% | 654 |
| Aug 17, 2026 | 569.00 | 569.00 | 520.00 | 540.26 | 540.26 | -3.50% | 288 |
| Aug 13, 2026 | 580.00 | 580.00 | 553.65 | 559.87 | 559.87 | -3.11% | 2,307 |
| Aug 12, 2026 | 586.00 | 586.00 | 570.00 | 577.85 | 577.85 | 4.08% | 314 |
| Aug 11, 2026 | 562.00 | 599.89 | 550.00 | 555.21 | 555.21 | -1.10% | 420 |
| Aug 10, 2026 | 580.06 | 600.00 | 550.51 | 561.37 | 561.37 | -2.59% | 465 |
| Aug 7, 2026 | 570.00 | 619.99 | 569.00 | 576.30 | 576.30 | -5.44% | 633 |
| Aug 6, 2026 | 613.00 | 629.98 | 598.00 | 609.44 | 609.44 | -0.44% | 621 |
| Aug 5, 2026 | 635.00 | 635.00 | 600.01 | 612.15 | 612.15 | -0.55% | 1,138 |
| Aug 4, 2026 | 640.00 | 640.00 | 614.20 | 615.52 | 615.52 | -3.82% | 967 |
| Aug 3, 2026 | 680.00 | 680.00 | 611.00 | 639.99 | 639.99 | -2.55% | 2,063 |
| Jul 31, 2026 | 685.00 | 685.00 | 618.01 | 656.76 | 656.76 | 2.84% | 215 |
| Jul 30, 2026 | 675.00 | 675.00 | 635.51 | 638.60 | 638.60 | -3.14% | 258 |
| Jul 29, 2026 | 690.99 | 711.90 | 653.00 | 659.28 | 659.28 | 1.87% | 500 |
| Jul 28, 2026 | 700.00 | 700.00 | 640.02 | 647.19 | 647.19 | -1.89% | 705 |
| Jul 27, 2026 | 689.00 | 689.00 | 610.25 | 659.69 | 659.69 | 4.65% | 396 |
| Jul 24, 2026 | 633.00 | 655.00 | 629.00 | 630.40 | 630.40 | -0.42% | 239 |
| Jul 23, 2026 | 663.01 | 679.00 | 625.00 | 633.04 | 633.04 | -4.36% | 363 |
| Jul 22, 2026 | 630.00 | 698.00 | 630.00 | 661.89 | 661.89 | -0.03% | 820 |
| Jul 21, 2026 | 718.00 | 718.00 | 653.01 | 662.07 | 662.07 | -1.32% | 678 |
| Jul 20, 2026 | 645.00 | 730.00 | 630.11 | 670.92 | 670.92 | -4.05% | 317 |
| Jul 17, 2026 | 700.03 | 739.99 | 695.00 | 699.25 | 699.25 | -0.61% | 610 |