National Silk and Rayon Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 289.98 | 289.98 | 250.00 | 251.32 | 251.32 | 956 |
| 2026-07-23 | 270.00 | 285.00 | 266.79 | 266.79 | 266.79 | 4,808 |
| 2026-07-22 | 362.31 | 362.31 | 296.43 | 296.43 | 296.43 | 31,134 |
| 2026-07-21 | 329.37 | 329.37 | 329.37 | 329.37 | 329.37 | 1,773 |
| 2026-07-20 | 274.00 | 299.43 | 244.99 | 299.43 | 299.43 | 15,148 |
| 2026-07-17 | 272.20 | 272.21 | 247.46 | 272.21 | 272.21 | 24,742 |
| 2026-07-16 | 247.46 | 247.46 | 228.01 | 247.46 | 247.46 | 4,099 |
| 2026-07-15 | 204.51 | 224.96 | 187.00 | 224.96 | 224.96 | 11,080 |
| 2026-07-14 | 195.00 | 205.01 | 192.99 | 204.51 | 204.51 | 3,850 |
| 2026-07-13 | 176.00 | 193.64 | 162.02 | 193.54 | 193.54 | 1,790 |
| 2026-07-10 | 165.13 | 182.00 | 165.13 | 176.04 | 176.04 | 176 |
| 2026-07-09 | 171.02 | 198.90 | 170.50 | 175.06 | 175.06 | 1,331 |
| 2026-07-08 | 183.00 | 200.00 | 183.00 | 185.26 | 185.26 | 1,279 |
| 2026-07-07 | 186.15 | 193.99 | 180.02 | 191.64 | 191.64 | 542 |
| 2026-07-06 | 195.00 | 195.00 | 190.67 | 190.75 | 190.75 | 436 |
| 2026-07-03 | 200.00 | 207.00 | 176.02 | 190.71 | 190.71 | 1,216 |
| 2026-07-02 | 188.00 | 192.25 | 176.02 | 189.36 | 189.36 | 1,332 |
| 2026-07-01 | 184.02 | 199.89 | 184.02 | 193.00 | 193.00 | 1,060 |
| 2026-06-30 | 185.00 | 195.66 | 172.51 | 188.34 | 188.34 | 353 |
| 2026-06-29 | 178.02 | 205.00 | 178.02 | 189.55 | 189.55 | 4,002 |
| 2026-06-24 | 200.00 | 201.00 | 189.00 | 195.08 | 195.08 | 5,038 |
| 2026-06-23 | 203.00 | 212.00 | 203.00 | 203.00 | 203.00 | 1,651 |
| 2026-06-22 | 223.99 | 234.85 | 201.91 | 207.79 | 207.79 | 5,586 |
| 2026-06-19 | 259.71 | 259.71 | 215.01 | 224.34 | 224.34 | 15,523 |
| 2026-06-18 | 225.06 | 236.10 | 193.50 | 236.10 | 236.10 | 8,398 |
| 2026-06-17 | 214.64 | 214.64 | 214.60 | 214.64 | 214.64 | 1,702 |
| 2026-06-16 | 195.00 | 195.13 | 159.81 | 195.13 | 195.13 | 5,008 |
| 2026-06-15 | 177.39 | 177.39 | 162.00 | 177.39 | 177.39 | 2,571 |
| 2026-06-12 | 159.60 | 161.26 | 138.05 | 161.26 | 161.26 | 2,155 |
| 2026-06-11 | 133.90 | 146.85 | 133.90 | 146.60 | 146.60 | 3,784 |
| 2026-06-10 | 138.98 | 138.99 | 133.50 | 133.50 | 133.50 | 49 |
| 2026-06-09 | 134.35 | 134.35 | 133.50 | 133.50 | 133.50 | 2 |
| 2026-06-08 | 122.05 | 142.99 | 122.05 | 133.50 | 133.50 | 88 |
| 2026-06-04 | 134.50 | 134.50 | 133.50 | 133.50 | 133.50 | 11 |
| 2026-06-03 | 144.99 | 144.99 | 126.55 | 133.50 | 133.50 | 252 |
| 2026-06-02 | 135.99 | 135.99 | 133.50 | 133.50 | 133.50 | 274 |
| 2026-06-01 | 132.50 | 132.50 | 123.02 | 124.22 | 124.22 | 317 |
| 2026-05-29 | 125.15 | 144.00 | 125.15 | 133.19 | 133.19 | 102 |
| 2026-05-25 | 135.01 | 145.00 | 124.50 | 133.19 | 133.19 | 391 |
| 2026-05-22 | 135.49 | 150.00 | 135.00 | 135.00 | 135.00 | 2,321 |
| 2026-05-21 | 148.00 | 148.00 | 147.00 | 147.99 | 147.99 | 537 |
| 2026-05-20 | 121.85 | 148.00 | 121.85 | 147.97 | 147.97 | 528 |
| 2026-05-19 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 1 |
| 2026-05-18 | 122.05 | 135.00 | 122.05 | 135.00 | 135.00 | 2 |
| 2026-05-14 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1 |
| 2026-05-13 | 143.00 | 143.00 | 124.61 | 135.00 | 135.00 | 9 |
| 2026-05-12 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 250 |
| 2026-05-11 | 123.12 | 146.96 | 123.12 | 131.87 | 131.87 | 281 |
| 2026-05-07 | 123.12 | 135.00 | 123.12 | 135.00 | 135.00 | 42 |
| 2026-05-06 | 134.99 | 135.00 | 123.01 | 135.00 | 135.00 | 406 |
| 2026-05-04 | 132.55 | 132.55 | 132.55 | 132.55 | 132.55 | 1 |
| 2026-04-30 | 121.51 | 132.55 | 121.51 | 132.55 | 132.55 | 200 |
| 2026-04-29 | 123.05 | 135.00 | 123.05 | 135.00 | 135.00 | 10 |
| 2026-04-28 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 10 |
| 2026-04-27 | 147.00 | 147.00 | 130.00 | 135.00 | 135.00 | 205 |
| 2026-04-23 | 136.00 | 147.40 | 121.20 | 134.00 | 134.00 | 633 |
| 2026-04-22 | 134.00 | 134.00 | 121.20 | 134.00 | 134.00 | 40 |
| 2026-04-21 | 134.00 | 134.01 | 134.00 | 134.00 | 134.00 | 251 |
| 2026-04-20 | 123.05 | 124.01 | 123.03 | 123.77 | 123.77 | 10 |
| 2026-04-16 | 124.00 | 134.00 | 123.77 | 123.77 | 123.77 | 109 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.