National Silk and Rayon Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | 97.500 | 100.25 | 97.500 | 100.25 | 100.25 | 86 |
| 2025-09-29 | 109.99 | 109.99 | 100.25 | 100.25 | 100.25 | 243 |
| 2025-09-26 | 100.00 | 100.25 | 100.00 | 100.25 | 100.25 | 234 |
| 2025-09-25 | 100.00 | 108.99 | 97.210 | 100.25 | 100.25 | 210 |
| 2025-09-23 | 108.00 | 110.00 | 94.010 | 100.25 | 100.25 | 252 |
| 2025-09-22 | 92.010 | 105.98 | 92.010 | 101.05 | 101.05 | 280 |
| 2025-09-19 | 95.000 | 105.00 | 95.000 | 101.05 | 101.05 | 185 |
| 2025-09-17 | 101.10 | 101.10 | 101.05 | 101.05 | 101.05 | 239 |
| 2025-09-16 | 102.00 | 103.00 | 100.00 | 101.05 | 101.05 | 285 |
| 2025-09-15 | 98.520 | 108.33 | 98.520 | 108.33 | 108.33 | 2 |
| 2025-09-11 | 100.10 | 108.33 | 100.01 | 108.33 | 108.33 | 101 |
| 2025-09-10 | 108.89 | 108.89 | 108.33 | 108.33 | 108.33 | 6 |
| 2025-09-08 | 99.010 | 108.33 | 99.010 | 108.33 | 108.33 | 211 |
| 2025-09-05 | 107.01 | 112.99 | 106.52 | 108.33 | 108.33 | 248 |
| 2025-09-04 | 107.00 | 114.50 | 107.00 | 114.50 | 114.50 | 80 |
| 2025-09-02 | 105.08 | 114.50 | 105.08 | 114.50 | 114.50 | 34 |
| 2025-09-01 | 105.15 | 114.50 | 105.15 | 114.50 | 114.50 | 209 |
| 2025-08-29 | 110.00 | 114.50 | 110.00 | 114.50 | 114.50 | 150 |
| 2025-08-28 | 113.50 | 114.50 | 112.00 | 114.50 | 114.50 | 8 |
| 2025-08-27 | 113.00 | 114.50 | 113.00 | 114.50 | 114.50 | 12 |
| 2025-08-26 | 103.06 | 114.50 | 103.06 | 114.50 | 114.50 | 26 |
| 2025-08-25 | 106.14 | 114.50 | 106.14 | 114.50 | 114.50 | 113 |
| 2025-08-22 | 105.55 | 115.00 | 105.55 | 114.50 | 114.50 | 95 |
| 2025-08-21 | 112.00 | 114.50 | 106.72 | 114.50 | 114.50 | 105 |
| 2025-08-20 | 116.72 | 116.72 | 106.12 | 114.50 | 114.50 | 3,866 |
| 2025-08-19 | 106.37 | 106.37 | 106.00 | 106.11 | 106.11 | 1,425 |
| 2025-08-18 | 96.500 | 96.700 | 96.500 | 96.700 | 96.700 | 503 |
| 2025-08-15 | 96.400 | 96.400 | 87.610 | 87.910 | 87.910 | 291 |
| 2025-08-13 | 99.430 | 99.430 | 95.560 | 96.450 | 96.450 | 266 |
| 2025-08-12 | 91.510 | 103.50 | 91.510 | 99.430 | 99.430 | 93 |
| 2025-08-11 | 100.01 | 104.00 | 99.430 | 99.430 | 99.430 | 201 |
| 2025-08-08 | 106.78 | 113.98 | 96.260 | 99.430 | 99.430 | 1,796 |
| 2025-08-07 | 125.84 | 125.84 | 105.00 | 106.78 | 106.78 | 7,383 |
| 2025-08-06 | 105.73 | 116.30 | 101.00 | 114.40 | 114.40 | 4,357 |
| 2025-08-05 | 110.00 | 110.00 | 104.00 | 105.73 | 105.73 | 152 |
| 2025-08-04 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | 1 |
| 2025-07-29 | 117.24 | 124.99 | 108.01 | 109.90 | 109.90 | 371 |
| 2025-07-28 | 117.24 | 125.00 | 110.21 | 117.24 | 117.24 | 98 |
| 2025-07-25 | 117.24 | 117.24 | 117.24 | 117.24 | 117.24 | 1 |
| 2025-07-24 | 125.50 | 125.50 | 108.01 | 117.24 | 117.24 | 13 |
| 2025-07-23 | 118.00 | 118.00 | 117.24 | 117.24 | 117.24 | 2 |
| 2025-07-22 | 122.57 | 122.57 | 114.00 | 117.24 | 117.24 | 301 |
| 2025-07-21 | 124.00 | 124.00 | 122.57 | 122.57 | 122.57 | 15 |
| 2025-07-18 | 134.83 | 134.83 | 115.01 | 122.57 | 122.57 | 28 |
| 2025-07-17 | 121.51 | 126.10 | 121.51 | 122.57 | 122.57 | 1,163 |
| 2025-07-16 | 143.00 | 143.00 | 130.21 | 132.23 | 132.23 | 3,159 |
| 2025-07-15 | 152.08 | 152.08 | 140.25 | 143.60 | 143.60 | 4,903 |
| 2025-07-14 | 162.01 | 162.01 | 144.54 | 153.31 | 153.31 | 6,913 |
| 2025-07-11 | 160.63 | 160.63 | 150.00 | 160.60 | 160.60 | 4,928 |
| 2025-07-10 | 146.03 | 146.03 | 146.03 | 146.03 | 146.03 | 202 |
| 2025-07-09 | 130.00 | 132.75 | 130.00 | 132.75 | 132.75 | 1,077 |
| 2025-07-08 | 120.68 | 120.68 | 120.68 | 120.68 | 120.68 | 2,961 |
| 2025-07-07 | 107.86 | 109.71 | 104.00 | 109.71 | 109.71 | 9,524 |
| 2025-07-04 | 99.740 | 99.740 | 95.010 | 99.740 | 99.740 | 4,652 |
| 2025-07-03 | 90.670 | 90.670 | 90.670 | 90.670 | 90.670 | 310 |
| 2025-07-02 | 86.320 | 86.320 | 82.430 | 82.430 | 82.430 | 20 |
| 2025-07-01 | 78.500 | 78.500 | 78.470 | 78.470 | 78.470 | 115 |
| 2025-06-30 | 71.360 | 71.360 | 71.360 | 71.360 | 71.360 | 2,252 |
| 2025-06-27 | 64.860 | 64.870 | 64.000 | 64.870 | 64.870 | 2,179 |
| 2025-06-26 | 56.040 | 61.640 | 52.150 | 58.970 | 58.970 | 929 |
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.