Idrees Textile Mills Limited (PSX:IDRT)
Pakistan
· Delayed Price · Currency is PKR 27.21
-1.80 (-6.20%)
At close: Apr 27, 2026
Idrees Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 29.00 | 29.69 | 26.99 | 27.21 | 27.21 | -6.20% | 41,082 |
| Apr 24, 2026 | 29.00 | 29.00 | 28.01 | 29.01 | 29.01 | - | 645 |
| Apr 23, 2026 | 27.76 | 30.20 | 27.76 | 29.01 | 29.01 | 2.22% | 7,424 |
| Apr 22, 2026 | 28.79 | 29.90 | 25.91 | 28.38 | 28.38 | 0.04% | 18,944 |
| Apr 21, 2026 | 27.85 | 30.00 | 27.21 | 28.37 | 28.37 | 1.87% | 41,135 |
| Apr 20, 2026 | 28.80 | 28.80 | 27.02 | 27.85 | 27.85 | -3.33% | 9,753 |
| Apr 17, 2026 | 32.95 | 32.95 | 28.40 | 28.81 | 28.81 | -8.66% | 161,470 |
| Apr 16, 2026 | 30.95 | 33.35 | 28.00 | 31.54 | 31.54 | 4.02% | 138,130 |
| Apr 15, 2026 | 29.30 | 31.34 | 28.00 | 30.32 | 30.32 | 6.42% | 60,271 |
| Apr 14, 2026 | 29.00 | 30.47 | 27.50 | 28.49 | 28.49 | -0.14% | 48,893 |
| Apr 13, 2026 | 28.92 | 31.81 | 26.03 | 28.53 | 28.53 | -1.35% | 528,438 |
| Apr 10, 2026 | 31.92 | 34.40 | 28.73 | 28.92 | 28.92 | -9.40% | 166,726 |
| Apr 9, 2026 | 28.30 | 32.34 | 26.50 | 31.92 | 31.92 | 8.57% | 173,533 |
| Apr 8, 2026 | 27.90 | 29.44 | 25.62 | 29.40 | 29.40 | 5.53% | 1,732 |
| Apr 7, 2026 | 25.01 | 28.49 | 24.26 | 27.86 | 27.86 | 4.62% | 3,637 |
| Apr 6, 2026 | 26.96 | 28.50 | 23.75 | 26.63 | 26.63 | 1.52% | 125,663 |
| Apr 3, 2026 | 28.00 | 28.00 | 23.70 | 26.23 | 26.23 | 0.19% | 47,773 |
| Apr 2, 2026 | 25.20 | 29.98 | 25.00 | 26.18 | 26.18 | -4.17% | 1,477 |
| Apr 1, 2026 | 24.95 | 27.49 | 22.61 | 27.32 | 27.32 | 9.32% | 101,941 |
| Mar 31, 2026 | 23.99 | 25.30 | 23.11 | 24.99 | 24.99 | 8.65% | 4,139 |
| Mar 30, 2026 | 26.00 | 26.00 | 22.60 | 23.00 | 23.00 | -8.18% | 3,655 |
| Mar 27, 2026 | 27.49 | 27.49 | 24.01 | 25.05 | 25.05 | -2.72% | 988 |
| Mar 26, 2026 | 24.00 | 26.20 | 22.50 | 25.75 | 25.75 | 8.06% | 6,364 |
| Mar 25, 2026 | 23.70 | 23.99 | 23.15 | 23.83 | 23.83 | -2.73% | 3,627 |
| Mar 24, 2026 | 23.01 | 24.50 | 23.01 | 24.50 | 24.50 | 2.47% | 4,612 |
| Mar 19, 2026 | 23.01 | 24.90 | 22.00 | 23.91 | 23.91 | 1.53% | 709 |
| Mar 18, 2026 | 25.98 | 25.98 | 23.55 | 23.55 | 23.55 | -2.40% | 1,148 |
| Mar 17, 2026 | 25.49 | 25.95 | 22.80 | 24.13 | 24.13 | 1.69% | 5,651 |
| Mar 16, 2026 | 23.98 | 24.20 | 22.00 | 23.73 | 23.73 | 7.86% | 17,991 |
| Mar 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | 651 |
| Mar 12, 2026 | 23.70 | 25.10 | 20.85 | 22.20 | 22.20 | -4.06% | 1,395 |
| Mar 11, 2026 | 24.00 | 24.99 | 22.00 | 23.14 | 23.14 | -5.05% | 1,413 |
| Mar 10, 2026 | 23.00 | 24.00 | 23.00 | 24.37 | 24.37 | - | 23 |
| Mar 9, 2026 | 22.01 | 22.01 | 21.93 | 24.37 | 24.37 | - | 300 |
| 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 |