Blessed Textiles Limited (PSX:BTL)
Pakistan
· Delayed Price · Currency is PKR 314.00
-13.29 (-4.06%)
At close: Dec 5, 2025
Blessed Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 310.00 | 319.00 | 300.41 | 314.00 | 314.00 | -4.06% | 203 |
| Dec 4, 2025 | 318.01 | 329.98 | 318.01 | 327.29 | 327.29 | - | 4 |
| Dec 3, 2025 | 327.00 | 327.00 | 327.00 | 327.29 | 327.29 | - | 4 |
| Dec 2, 2025 | 358.50 | 358.50 | 318.50 | 327.29 | 327.29 | - | 20 |
| Dec 1, 2025 | 327.00 | 333.00 | 306.11 | 327.29 | 327.29 | 5.83% | 202 |
| Nov 28, 2025 | 317.00 | 329.00 | 317.00 | 309.26 | 309.26 | - | 11 |
| Nov 27, 2025 | 309.26 | 330.00 | 309.26 | 309.26 | 309.26 | - | 7 |
| Nov 25, 2025 | 320.00 | 320.00 | 300.40 | 309.26 | 309.26 | - | 23 |
| Nov 24, 2025 | 309.00 | 309.00 | 309.00 | 309.26 | 309.26 | - | 2 |
| Nov 21, 2025 | 309.04 | 340.19 | 309.00 | 309.26 | 309.26 | - | 10 |
| Nov 20, 2025 | 309.21 | 309.21 | 309.20 | 309.26 | 309.26 | - | 50 |
| Nov 19, 2025 | 309.99 | 318.19 | 309.00 | 309.26 | 309.26 | -8.72% | 120 |
| Nov 18, 2025 | 335.00 | 335.00 | 308.00 | 338.80 | 338.80 | - | 30 |
| Nov 17, 2025 | 309.01 | 333.99 | 309.01 | 338.80 | 338.80 | - | 2 |
| Nov 14, 2025 | 339.50 | 339.50 | 300.36 | 338.80 | 338.80 | 9.77% | 19,196 |
| Nov 12, 2025 | 308.65 | 308.65 | 308.64 | 308.64 | 308.64 | - | 311 |
| Nov 11, 2025 | 308.90 | 320.00 | 300.34 | 308.65 | 308.65 | -0.11% | 13,548 |
| Nov 7, 2025 | 300.30 | 300.30 | 300.30 | 309.00 | 309.00 | - | 1 |
| Nov 5, 2025 | 309.40 | 320.00 | 295.00 | 309.00 | 309.00 | -0.20% | 6,158 |
| Nov 4, 2025 | 304.99 | 310.00 | 291.57 | 309.63 | 309.63 | 9.68% | 4,184 |
| Nov 3, 2025 | 283.19 | 283.19 | 283.01 | 282.31 | 282.31 | - | 11 |
| Oct 31, 2025 | 278.91 | 302.00 | 278.91 | 282.31 | 282.31 | - | 3 |
| Oct 30, 2025 | 282.00 | 307.00 | 281.00 | 282.31 | 282.31 | -5.88% | 204 |
| Oct 29, 2025 | 309.50 | 309.50 | 300.00 | 299.96 | 299.96 | - | 26 |
| Oct 28, 2025 | 314.00 | 314.00 | 314.00 | 299.96 | 299.96 | - | 8 |
| Oct 24, 2025 | 300.23 | 305.00 | 295.00 | 299.96 | 299.96 | -0.09% | 404 |
| Oct 23, 2025 | 327.89 | 327.89 | 300.23 | 300.24 | 300.24 | -1.56% | 203 |
| Oct 22, 2025 | 305.00 | 305.00 | 300.60 | 305.00 | 305.00 | -0.04% | 216 |
| Oct 21, 2025 | 306.56 | 308.89 | 305.10 | 305.12 | 305.12 | 1.50% | 319 |
| Oct 20, 2025 | 318.00 | 318.00 | 300.23 | 300.61 | 300.61 | -0.33% | 360 |
| Oct 17, 2025 | 309.92 | 335.40 | 300.22 | 301.62 | 301.62 | -1.11% | 1,089 |
| Oct 16, 2025 | 310.00 | 310.00 | 305.00 | 305.00 | 305.00 | -1.73% | 103 |
| Oct 15, 2025 | 312.98 | 312.99 | 291.23 | 310.38 | 310.38 | 4.15% | 261 |
| Oct 13, 2025 | 306.02 | 314.99 | 298.00 | 298.01 | 298.01 | -2.62% | 151 |
| Oct 10, 2025 | 299.00 | 299.00 | 299.00 | 306.02 | 306.02 | - | 1 |
| Oct 9, 2025 | 307.90 | 307.90 | 286.00 | 306.02 | 306.02 | 0.01% | 1,613 |
| Oct 8, 2025 | 305.00 | 305.00 | 300.00 | 306.00 | 306.00 | - | 19 |
| Oct 7, 2025 | 305.05 | 309.00 | 289.21 | 306.00 | 306.00 | 2.68% | 1,927 |
| Oct 6, 2025 | 310.00 | 310.00 | 298.01 | 298.01 | 298.01 | -0.83% | 101 |
| Oct 3, 2025 | 302.30 | 320.00 | 283.10 | 300.50 | 300.50 | -4.28% | 3,650 |
| Oct 2, 2025 | 310.99 | 313.99 | 303.24 | 313.95 | 313.95 | 0.97% | 554 |
| Oct 1, 2025 | 302.31 | 324.00 | 302.31 | 310.94 | 310.94 | -5.78% | 83 |
| Sep 30, 2025 | 306.01 | 325.00 | 306.01 | 330.00 | 330.00 | - | 51 |
| Sep 29, 2025 | 339.25 | 339.25 | 320.00 | 330.00 | 330.00 | -2.76% | 880 |
| Sep 26, 2025 | 330.00 | 340.00 | 301.30 | 339.35 | 339.35 | 3.10% | 758 |
| Sep 25, 2025 | 326.00 | 326.00 | 325.00 | 329.14 | 329.14 | - | 25 |
| Sep 24, 2025 | 323.00 | 346.99 | 323.00 | 329.14 | 329.14 | -0.25% | 195 |
| Sep 23, 2025 | 315.02 | 320.00 | 315.02 | 329.96 | 329.96 | - | 11 |
| Sep 22, 2025 | 317.99 | 330.00 | 302.22 | 329.96 | 329.96 | 3.40% | 779 |
| Sep 19, 2025 | 301.27 | 329.94 | 301.23 | 319.12 | 319.12 | -1.18% | 407,678 |
| Sep 18, 2025 | 305.00 | 322.99 | 305.00 | 322.94 | 322.94 | 6.43% | 812 |
| Sep 17, 2025 | 303.02 | 313.00 | 303.00 | 303.42 | 303.42 | -4.01% | 122 |
| Sep 16, 2025 | 301.00 | 317.00 | 300.00 | 316.10 | 316.10 | -0.94% | 669 |
| Sep 15, 2025 | 302.01 | 319.98 | 301.23 | 319.11 | 319.11 | 2.92% | 579 |
| Sep 12, 2025 | 322.98 | 322.98 | 301.15 | 310.05 | 310.05 | - | 84 |
| Sep 11, 2025 | 300.13 | 319.00 | 300.13 | 310.05 | 310.05 | - | 40 |
| Sep 10, 2025 | 295.00 | 312.99 | 295.00 | 310.05 | 310.05 | 3.37% | 601 |
| Sep 9, 2025 | 304.95 | 304.95 | 293.05 | 299.94 | 299.94 | - | 8 |
| Sep 8, 2025 | 308.10 | 308.10 | 290.11 | 299.94 | 299.94 | -2.30% | 1,906 |
| Sep 5, 2025 | 302.04 | 307.00 | 302.04 | 307.00 | 307.00 | -5.31% | 197 |
| Sep 4, 2025 | 308.51 | 325.00 | 308.50 | 324.20 | 324.20 | 5.04% | 119 |
| Sep 3, 2025 | 324.99 | 324.99 | 324.99 | 308.63 | 308.63 | - | 1 |
| Sep 2, 2025 | 308.48 | 316.00 | 308.48 | 308.63 | 308.63 | 0.05% | 106 |
| Sep 1, 2025 | 311.00 | 312.99 | 305.01 | 308.48 | 308.48 | -0.81% | 687 |
| Aug 29, 2025 | 300.05 | 311.00 | 300.05 | 311.00 | 311.00 | - | 108 |
| Aug 28, 2025 | 301.03 | 312.11 | 301.03 | 310.99 | 310.99 | 0.36% | 504 |
| Aug 27, 2025 | 313.00 | 313.00 | 304.00 | 309.87 | 309.87 | -1.63% | 684 |
| Aug 26, 2025 | 325.00 | 325.00 | 308.01 | 315.00 | 315.00 | 1.29% | 232 |
| Aug 25, 2025 | 305.01 | 330.00 | 305.01 | 310.98 | 310.98 | -2.22% | 322 |
| Aug 22, 2025 | 310.00 | 320.00 | 305.00 | 318.04 | 318.04 | 2.38% | 413 |
| Aug 21, 2025 | 310.31 | 324.00 | 310.00 | 310.66 | 310.66 | 0.12% | 616 |
| Aug 20, 2025 | 306.01 | 332.99 | 306.01 | 310.29 | 310.29 | 2.00% | 393 |
| Aug 19, 2025 | 329.99 | 339.50 | 302.01 | 304.20 | 304.20 | -4.43% | 2,058 |
| Aug 18, 2025 | 319.99 | 328.00 | 311.00 | 318.31 | 318.31 | 5.57% | 1,142 |
| Aug 15, 2025 | 322.00 | 322.00 | 301.66 | 301.51 | 301.51 | - | 17 |
| Aug 13, 2025 | 302.01 | 320.98 | 301.00 | 301.51 | 301.51 | -5.88% | 490 |
| Aug 12, 2025 | 320.98 | 330.00 | 313.11 | 320.35 | 320.35 | -1.36% | 986 |
| Aug 11, 2025 | 309.11 | 324.77 | 309.10 | 324.77 | 324.77 | -0.01% | 332 |
| Aug 7, 2025 | 312.12 | 334.44 | 312.12 | 324.80 | 324.80 | 0.92% | 220 |
| Aug 6, 2025 | 310.02 | 325.01 | 310.02 | 321.83 | 321.83 | 3.82% | 771 |
| Aug 5, 2025 | 310.00 | 319.00 | 305.00 | 310.00 | 310.00 | 2.80% | 784 |
| Aug 4, 2025 | 315.02 | 334.00 | 300.00 | 301.56 | 301.56 | -6.47% | 2,332 |
| Aug 1, 2025 | 338.50 | 338.50 | 315.01 | 322.43 | 322.43 | - | 67 |
| Jul 31, 2025 | 341.80 | 341.80 | 289.06 | 322.43 | 322.43 | 0.63% | 312 |
| Jul 30, 2025 | 340.00 | 345.01 | 304.77 | 320.40 | 320.40 | -5.37% | 297 |
| Jul 29, 2025 | 342.31 | 345.02 | 335.12 | 338.58 | 338.58 | -1.09% | 408 |
| Jul 28, 2025 | 340.11 | 350.00 | 340.11 | 342.30 | 342.30 | -0.76% | 1,077 |
| Jul 25, 2025 | 331.99 | 346.00 | 327.00 | 344.91 | 344.91 | 9.59% | 1,580 |
| Jul 24, 2025 | 336.99 | 347.00 | 311.00 | 314.72 | 314.72 | -8.78% | 114 |
| Jul 23, 2025 | 344.00 | 345.01 | 344.00 | 345.00 | 345.00 | 1.13% | 218 |
| Jul 22, 2025 | 374.00 | 374.00 | 339.00 | 341.14 | 341.14 | -4.33% | 527 |
| Jul 21, 2025 | 359.99 | 359.99 | 342.10 | 356.57 | 356.57 | - | 9 |
| Jul 18, 2025 | 341.00 | 375.00 | 341.00 | 356.57 | 356.57 | -2.31% | 513 |
| Jul 17, 2025 | 365.00 | 380.74 | 352.10 | 365.00 | 365.00 | 4.84% | 2,484 |
| Jul 16, 2025 | 359.00 | 359.00 | 330.00 | 348.14 | 348.14 | -0.42% | 1,140 |
| Jul 15, 2025 | 336.05 | 358.99 | 336.05 | 349.62 | 349.62 | -4.18% | 1,050 |
| Jul 14, 2025 | 353.00 | 369.99 | 353.00 | 364.86 | 364.86 | -0.56% | 682 |
| Jul 11, 2025 | 385.00 | 398.00 | 344.26 | 366.92 | 366.92 | -3.99% | 13,696 |
| Jul 10, 2025 | 382.00 | 382.16 | 375.00 | 382.16 | 382.16 | 10.00% | 15,992 |
| Jul 9, 2025 | 310.00 | 347.42 | 310.00 | 347.42 | 347.42 | 10.00% | 11,625 |