National Silk and Rayon Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 199.00 | 203.00 | 188.80 | 188.80 | 188.80 | 18 |
| 2026-10-16 | 189.00 | 202.99 | 188.80 | 188.80 | 188.80 | 36 |
| 2026-10-15 | 202.00 | 204.09 | 188.80 | 188.80 | 188.80 | 127 |
| 2026-10-14 | 215.98 | 215.98 | 180.00 | 188.80 | 188.80 | 703 |
| 2026-10-13 | 203.00 | 203.00 | 190.50 | 197.02 | 197.02 | 38 |
| 2026-10-12 | 200.00 | 204.95 | 195.00 | 197.02 | 197.02 | 163 |
| 2026-10-09 | 200.00 | 207.00 | 190.31 | 190.31 | 190.31 | 36 |
| 2026-10-08 | 200.00 | 204.99 | 190.31 | 190.31 | 190.31 | 98 |
| 2026-10-07 | 200.00 | 204.99 | 190.31 | 190.31 | 190.31 | 11 |
| 2026-10-06 | 195.00 | 201.27 | 183.00 | 190.31 | 190.31 | 188 |
| 2026-10-05 | 194.00 | 200.30 | 182.31 | 184.78 | 184.78 | 646 |
| 2026-10-02 | 200.00 | 202.70 | 199.00 | 199.06 | 199.06 | 744 |
| 2026-10-01 | 207.89 | 208.22 | 201.00 | 208.22 | 208.22 | 6 |
| 2026-09-30 | 207.00 | 208.22 | 207.00 | 208.22 | 208.22 | 22 |
| 2026-09-29 | 208.00 | 208.22 | 202.00 | 208.22 | 208.22 | 12 |
| 2026-09-28 | 208.00 | 209.00 | 202.00 | 208.22 | 208.22 | 230 |
| 2026-09-25 | 210.00 | 210.00 | 201.01 | 208.85 | 208.85 | 80 |
| 2026-09-24 | 205.01 | 210.00 | 205.00 | 208.85 | 208.85 | 86 |
| 2026-09-23 | 205.04 | 209.00 | 205.04 | 208.85 | 208.85 | 128 |
| 2026-09-22 | 210.00 | 210.00 | 195.05 | 205.04 | 205.04 | 125 |
| 2026-09-21 | 210.00 | 214.44 | 192.51 | 205.04 | 205.04 | 424 |
| 2026-09-18 | 207.50 | 207.86 | 207.00 | 207.48 | 207.48 | 111 |
| 2026-09-17 | 207.48 | 213.99 | 190.00 | 207.48 | 207.48 | 49 |
| 2026-09-16 | 218.98 | 218.98 | 200.01 | 207.48 | 207.48 | 42 |
| 2026-09-15 | 225.00 | 225.00 | 202.76 | 207.48 | 207.48 | 275 |
| 2026-09-14 | 233.73 | 233.73 | 211.04 | 220.36 | 220.36 | 135 |
| 2026-09-11 | 239.98 | 239.98 | 233.75 | 233.75 | 233.75 | 19 |
| 2026-09-10 | 229.85 | 233.75 | 215.01 | 233.75 | 233.75 | 41 |
| 2026-09-09 | 225.01 | 237.00 | 220.00 | 233.75 | 233.75 | 10 |
| 2026-09-08 | 244.90 | 244.90 | 226.00 | 233.75 | 233.75 | 29 |
| 2026-09-07 | 238.00 | 245.00 | 230.00 | 233.75 | 233.75 | 117 |
| 2026-09-04 | 250.00 | 256.00 | 234.13 | 239.00 | 239.00 | 3,687 |
| 2026-09-03 | 215.00 | 233.04 | 209.00 | 232.86 | 232.86 | 7,575 |
| 2026-09-02 | 213.00 | 213.00 | 205.03 | 211.85 | 211.85 | 70 |
| 2026-09-01 | 215.00 | 215.00 | 211.85 | 211.85 | 211.85 | 100 |
| 2026-08-31 | 210.00 | 219.00 | 206.03 | 211.85 | 211.85 | 435 |
| 2026-08-28 | 212.56 | 223.98 | 200.11 | 215.00 | 215.00 | 390 |
| 2026-08-27 | 236.00 | 236.00 | 211.15 | 212.56 | 212.56 | 1,557 |
| 2026-08-25 | 239.99 | 239.99 | 225.80 | 228.00 | 228.00 | 265 |
| 2026-08-24 | 240.00 | 240.00 | 215.00 | 225.80 | 225.80 | 356 |
| 2026-08-21 | 230.17 | 240.00 | 220.00 | 231.78 | 231.78 | 480 |
| 2026-08-20 | 230.00 | 243.99 | 219.01 | 230.17 | 230.17 | 264 |
| 2026-08-19 | 242.22 | 242.22 | 218.65 | 232.47 | 232.47 | 603 |
| 2026-08-18 | 241.99 | 242.22 | 225.40 | 242.22 | 242.22 | 66 |
| 2026-08-17 | 246.17 | 250.50 | 235.00 | 242.22 | 242.22 | 627 |
| 2026-08-13 | 250.00 | 250.00 | 235.00 | 246.17 | 246.17 | 725 |
| 2026-08-12 | 247.00 | 247.00 | 237.00 | 242.63 | 242.63 | 684 |
| 2026-08-11 | 236.11 | 249.00 | 236.00 | 239.45 | 239.45 | 273 |
| 2026-08-10 | 249.14 | 249.14 | 235.00 | 243.18 | 243.18 | 1,090 |
| 2026-08-07 | 257.00 | 257.00 | 235.00 | 248.48 | 248.48 | 1,391 |
| 2026-08-06 | 257.00 | 257.00 | 249.00 | 249.44 | 249.44 | 2,608 |
| 2026-08-05 | 258.00 | 259.00 | 248.11 | 249.55 | 249.55 | 238 |
| 2026-08-04 | 254.98 | 259.90 | 245.01 | 247.97 | 247.97 | 699 |
| 2026-08-03 | 264.99 | 264.99 | 241.01 | 254.97 | 254.97 | 2,819 |
| 2026-07-31 | 272.50 | 272.50 | 250.00 | 255.51 | 255.51 | 2,042 |
| 2026-07-30 | 273.85 | 273.85 | 247.00 | 253.15 | 253.15 | 13,729 |
| 2026-07-29 | 320.00 | 333.90 | 273.69 | 273.85 | 273.85 | 35,467 |
| 2026-07-28 | 304.10 | 304.10 | 280.01 | 304.10 | 304.10 | 3,050 |
| 2026-07-27 | 269.98 | 276.45 | 226.19 | 276.45 | 276.45 | 5,883 |
| 2026-07-24 | 289.98 | 289.98 | 250.00 | 251.32 | 251.32 | 956 |
Page 1 of 4 · 230 trading daysOlder →
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.