Idrees Textile Mills Limited (PSX:IDRT)
Pakistan
· Delayed Price · Currency is PKR 24.37
0.00 (0.00%)
At close: Mar 6, 2026
Idrees Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 24.30 | 24.30 | 22.90 | 24.37 | 24.37 | - | 7 |
| Mar 4, 2026 | 24.37 | 24.37 | 23.20 | 24.37 | 24.37 | - | 22 |
| Mar 3, 2026 | 20.30 | 24.37 | 20.30 | 24.37 | 24.37 | 8.84% | 3,804 |
| Mar 2, 2026 | 24.63 | 24.63 | 20.15 | 22.39 | 22.39 | - | 217 |
| Feb 27, 2026 | 23.99 | 23.99 | 23.98 | 22.39 | 22.39 | - | 10 |
| Feb 26, 2026 | 23.01 | 25.95 | 22.30 | 22.39 | 22.39 | -9.21% | 2,973 |
| Feb 25, 2026 | 26.97 | 26.97 | 22.38 | 24.66 | 24.66 | - | 358 |
| Feb 24, 2026 | 26.72 | 26.72 | 24.22 | 24.66 | 24.66 | -7.71% | 4,582 |
| Feb 23, 2026 | 27.45 | 27.45 | 25.91 | 26.72 | 26.72 | -1.94% | 898 |
| Feb 20, 2026 | 26.50 | 26.99 | 26.00 | 27.25 | 27.25 | - | 65 |
| Feb 19, 2026 | 27.00 | 27.00 | 25.85 | 27.25 | 27.25 | - | 75 |
| Feb 18, 2026 | 25.98 | 27.50 | 23.11 | 27.25 | 27.25 | 9.00% | 10,436 |
| Feb 17, 2026 | 25.49 | 25.69 | 25.00 | 25.00 | 25.00 | -0.08% | 1,653 |
| Feb 16, 2026 | 26.99 | 26.99 | 24.00 | 25.02 | 25.02 | -2.07% | 12,194 |
| Feb 13, 2026 | 27.11 | 27.11 | 25.50 | 25.55 | 25.55 | -6.58% | 5,599 |
| Feb 12, 2026 | 29.79 | 29.79 | 26.51 | 27.35 | 27.35 | -2.32% | 657 |
| Feb 11, 2026 | 26.99 | 28.25 | 26.50 | 28.00 | 28.00 | 2.94% | 1,884 |
| Feb 10, 2026 | 28.00 | 28.40 | 25.02 | 27.20 | 27.20 | 0.18% | 5,777 |
| Feb 9, 2026 | 29.00 | 29.99 | 26.50 | 27.15 | 27.15 | -6.38% | 811 |
| Feb 6, 2026 | 30.80 | 30.80 | 28.15 | 29.00 | 29.00 | -5.84% | 3,513 |
| Feb 4, 2026 | 29.39 | 30.99 | 29.39 | 30.80 | 30.80 | 4.87% | 12,404 |
| Feb 3, 2026 | 28.00 | 30.27 | 25.02 | 29.37 | 29.37 | 6.57% | 9,958 |
| Feb 2, 2026 | 28.10 | 29.60 | 26.25 | 27.56 | 27.56 | -0.68% | 20,161 |
| Jan 30, 2026 | 29.00 | 29.00 | 26.63 | 27.75 | 27.75 | -1.84% | 4,659 |
| Jan 29, 2026 | 30.00 | 30.00 | 28.00 | 28.27 | 28.27 | -5.61% | 5,776 |
| Jan 28, 2026 | 28.60 | 30.14 | 28.21 | 29.95 | 29.95 | 9.31% | 37,684 |
| Jan 27, 2026 | 26.84 | 27.50 | 25.10 | 27.40 | 27.40 | 2.09% | 5,260 |
| Jan 26, 2026 | 27.41 | 27.93 | 26.75 | 26.84 | 26.84 | -1.72% | 12,408 |
| Jan 23, 2026 | 30.25 | 30.25 | 27.01 | 27.31 | 27.31 | -8.97% | 17,840 |
| Jan 22, 2026 | 29.61 | 30.99 | 29.61 | 30.00 | 30.00 | 1.39% | 28,460 |
| Jan 21, 2026 | 33.50 | 33.50 | 29.53 | 29.59 | 29.59 | -9.81% | 41,647 |
| Jan 20, 2026 | 31.75 | 33.50 | 31.00 | 32.81 | 32.81 | 3.11% | 7,879 |
| Jan 19, 2026 | 31.25 | 32.50 | 30.31 | 31.82 | 31.82 | 1.02% | 13,531 |
| Jan 16, 2026 | 29.68 | 32.64 | 29.27 | 31.50 | 31.50 | 6.17% | 94,601 |
| Jan 15, 2026 | 30.49 | 30.99 | 29.06 | 29.67 | 29.67 | -2.79% | 5,104 |
| Jan 14, 2026 | 30.12 | 30.85 | 29.14 | 30.52 | 30.52 | 0.73% | 17,470 |
| Jan 13, 2026 | 30.98 | 31.00 | 30.00 | 30.30 | 30.30 | -0.66% | 23,663 |
| Jan 12, 2026 | 33.04 | 33.04 | 30.02 | 30.50 | 30.50 | -7.69% | 89,482 |
| Jan 9, 2026 | 30.71 | 33.88 | 27.85 | 33.04 | 33.04 | 7.27% | 356,835 |
| Jan 8, 2026 | 30.60 | 31.79 | 29.18 | 30.80 | 30.80 | -5.00% | 197,907 |
| Jan 7, 2026 | 33.03 | 33.49 | 32.42 | 32.42 | 32.42 | -9.99% | 149,394 |
| Jan 6, 2026 | 40.00 | 42.00 | 35.58 | 36.02 | 36.02 | -8.88% | 252,594 |
| Jan 5, 2026 | 39.35 | 39.67 | 36.50 | 39.53 | 39.53 | 9.62% | 216,299 |
| Jan 2, 2026 | 34.30 | 36.06 | 33.50 | 36.06 | 36.06 | 10.01% | 128,519 |
| Jan 1, 2026 | 29.93 | 32.78 | 29.80 | 32.78 | 32.78 | 10.00% | 199,063 |
| Dec 31, 2025 | 28.88 | 29.80 | 28.80 | 29.80 | 29.80 | 10.00% | 149,050 |
| Dec 30, 2025 | 24.74 | 27.09 | 23.01 | 27.09 | 27.09 | 9.99% | 240,804 |
| Dec 29, 2025 | 22.75 | 24.63 | 21.56 | 24.63 | 24.63 | 10.00% | 149,360 |
| Dec 26, 2025 | 20.49 | 22.58 | 20.49 | 22.39 | 22.39 | 9.06% | 89,933 |
| Dec 24, 2025 | 20.76 | 21.00 | 19.50 | 20.53 | 20.53 | -1.16% | 79,412 |
| Dec 23, 2025 | 21.00 | 21.23 | 20.52 | 20.77 | 20.77 | 1.22% | 8,645 |
| Dec 22, 2025 | 21.70 | 21.70 | 20.18 | 20.52 | 20.52 | -5.00% | 13,170 |
| Dec 19, 2025 | 21.55 | 21.96 | 21.02 | 21.60 | 21.60 | -2.00% | 16,502 |
| Dec 18, 2025 | 22.76 | 23.00 | 21.50 | 22.04 | 22.04 | -4.09% | 39,115 |
| Dec 17, 2025 | 21.05 | 23.69 | 21.05 | 22.98 | 22.98 | 6.69% | 47,269 |
| Dec 16, 2025 | 22.00 | 22.00 | 21.10 | 21.54 | 21.54 | -1.73% | 11,258 |
| Dec 15, 2025 | 22.50 | 22.70 | 21.50 | 21.92 | 21.92 | -3.39% | 26,983 |
| Dec 12, 2025 | 23.44 | 24.69 | 20.60 | 22.69 | 22.69 | -0.44% | 151,712 |
| Dec 11, 2025 | 21.25 | 22.79 | 21.10 | 22.79 | 22.79 | 9.99% | 71,159 |
| Dec 10, 2025 | 21.20 | 21.98 | 20.52 | 20.72 | 20.72 | -0.24% | 5,576 |
| Dec 9, 2025 | 22.00 | 22.00 | 20.50 | 20.77 | 20.77 | -5.63% | 44,965 |
| Dec 8, 2025 | 22.00 | 23.00 | 22.00 | 22.01 | 22.01 | 1.52% | 61,191 |
| Dec 5, 2025 | 19.90 | 21.68 | 19.90 | 21.68 | 21.68 | 9.99% | 83,206 |
| Dec 4, 2025 | 20.25 | 20.48 | 19.70 | 19.71 | 19.71 | -2.47% | 2,310 |
| Dec 3, 2025 | 20.03 | 20.48 | 19.77 | 20.21 | 20.21 | -1.41% | 4,401 |
| Dec 2, 2025 | 20.10 | 20.97 | 20.02 | 20.50 | 20.50 | -1.20% | 5,716 |
| Dec 1, 2025 | 20.50 | 20.99 | 20.07 | 20.75 | 20.75 | -0.19% | 9,285 |
| Nov 28, 2025 | 20.74 | 21.00 | 20.74 | 20.79 | 20.79 | 0.29% | 15,911 |
| Nov 27, 2025 | 21.49 | 21.49 | 19.50 | 20.73 | 20.73 | -1.14% | 34,109 |
| Nov 26, 2025 | 20.75 | 21.45 | 19.65 | 20.97 | 20.97 | 3.05% | 132,254 |
| Nov 25, 2025 | 21.00 | 21.00 | 20.07 | 20.35 | 20.35 | -4.24% | 6,134 |
| Nov 24, 2025 | 20.83 | 21.25 | 20.62 | 21.25 | 21.25 | 2.51% | 4,212 |
| Nov 21, 2025 | 20.50 | 20.98 | 20.02 | 20.73 | 20.73 | 0.83% | 17,155 |
| Nov 20, 2025 | 21.25 | 21.25 | 19.31 | 20.56 | 20.56 | -4.19% | 50,134 |
| Nov 19, 2025 | 21.33 | 21.55 | 21.00 | 21.46 | 21.46 | - | 7,821 |
| Nov 18, 2025 | 21.85 | 21.99 | 21.41 | 21.46 | 21.46 | -1.38% | 7,088 |
| Nov 17, 2025 | 22.24 | 22.25 | 21.32 | 21.76 | 21.76 | 2.06% | 17,092 |
| Nov 14, 2025 | 22.50 | 22.95 | 21.12 | 21.32 | 21.32 | -6.82% | 14,385 |
| Nov 13, 2025 | 24.50 | 24.50 | 22.30 | 22.88 | 22.88 | -4.71% | 16,679 |
| Nov 12, 2025 | 22.75 | 24.63 | 20.16 | 24.01 | 24.01 | 7.24% | 70,945 |
| Nov 11, 2025 | 22.12 | 24.00 | 22.12 | 22.39 | 22.39 | -7.67% | 14,696 |
| Nov 10, 2025 | 24.75 | 25.25 | 24.05 | 24.25 | 24.25 | -1.50% | 63,714 |
| Nov 7, 2025 | 25.99 | 25.99 | 23.26 | 24.62 | 24.62 | 2.67% | 139,448 |
| Nov 6, 2025 | 22.49 | 24.13 | 22.49 | 23.98 | 23.98 | 9.30% | 197,314 |
| Nov 5, 2025 | 20.75 | 22.36 | 20.51 | 21.94 | 21.94 | 7.92% | 25,227 |
| Nov 4, 2025 | 22.00 | 22.01 | 20.00 | 20.33 | 20.33 | -7.38% | 10,484 |
| Nov 3, 2025 | 22.00 | 22.02 | 21.80 | 21.95 | 21.95 | 0.83% | 700 |
| Oct 31, 2025 | 22.25 | 22.25 | 21.76 | 21.77 | 21.77 | -1.49% | 65,398 |
| Oct 30, 2025 | 21.50 | 22.14 | 20.10 | 22.10 | 22.10 | 0.59% | 61,509 |
| Oct 29, 2025 | 21.38 | 21.99 | 21.12 | 21.97 | 21.97 | 0.32% | 5,477 |
| Oct 28, 2025 | 22.50 | 22.50 | 21.52 | 21.90 | 21.90 | -1.71% | 4,392 |
| Oct 27, 2025 | 22.80 | 22.80 | 22.10 | 22.28 | 22.28 | -1.59% | 1,618 |
| Oct 24, 2025 | 22.25 | 22.80 | 22.25 | 22.64 | 22.64 | 1.75% | 26,380 |
| Oct 23, 2025 | 22.25 | 22.40 | 21.06 | 22.25 | 22.25 | - | 26,442 |
| Oct 22, 2025 | 22.13 | 22.74 | 20.52 | 22.25 | 22.25 | 0.54% | 152,435 |
| Oct 21, 2025 | 22.80 | 22.80 | 22.13 | 22.13 | 22.13 | -2.17% | 1,783 |
| Oct 20, 2025 | 22.48 | 22.98 | 22.00 | 22.62 | 22.62 | 1.62% | 25,750 |
| Oct 17, 2025 | 21.99 | 22.74 | 21.50 | 22.26 | 22.26 | 1.18% | 39,309 |
| Oct 16, 2025 | 21.52 | 22.69 | 21.50 | 22.00 | 22.00 | 2.33% | 16,286 |
| Oct 15, 2025 | 21.00 | 22.00 | 21.00 | 21.50 | 21.50 | 3.51% | 6,180 |