Netsol Technologies Limited (PSX:NETSOL)
Pakistan
· Delayed Price · Currency is PKR 129.68
+0.69 (0.53%)
At close: Dec 5, 2025
Netsol Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 129.99 | 130.94 | 128.50 | 129.68 | 129.68 | 0.53% | 171,162 |
| Dec 4, 2025 | 129.88 | 130.66 | 128.22 | 128.99 | 128.99 | -0.22% | 296,752 |
| Dec 3, 2025 | 130.90 | 133.50 | 128.82 | 129.27 | 129.27 | -0.69% | 736,937 |
| Dec 2, 2025 | 132.00 | 132.50 | 130.01 | 130.17 | 130.17 | -1.00% | 187,018 |
| Dec 1, 2025 | 130.50 | 132.26 | 129.50 | 131.48 | 131.48 | 0.87% | 544,679 |
| Nov 28, 2025 | 129.12 | 133.00 | 128.69 | 130.34 | 130.34 | 0.94% | 1,866,795 |
| Nov 27, 2025 | 126.00 | 130.45 | 125.00 | 129.13 | 129.13 | 2.97% | 1,237,419 |
| Nov 26, 2025 | 126.00 | 126.70 | 124.45 | 125.41 | 125.41 | -0.71% | 246,464 |
| Nov 25, 2025 | 127.00 | 128.88 | 125.10 | 126.31 | 126.31 | -0.43% | 303,799 |
| Nov 24, 2025 | 127.00 | 127.88 | 125.60 | 126.86 | 126.86 | 0.32% | 172,327 |
| Nov 21, 2025 | 129.02 | 129.90 | 125.84 | 126.46 | 126.46 | -2.03% | 370,801 |
| Nov 20, 2025 | 131.00 | 131.00 | 128.70 | 129.08 | 129.08 | -0.45% | 201,503 |
| Nov 19, 2025 | 129.90 | 131.00 | 129.50 | 129.66 | 129.66 | 0.45% | 179,879 |
| Nov 18, 2025 | 130.25 | 131.89 | 128.90 | 129.08 | 129.08 | -0.46% | 371,538 |
| Nov 17, 2025 | 130.00 | 130.99 | 129.20 | 129.68 | 129.68 | -0.15% | 224,714 |
| Nov 14, 2025 | 129.99 | 130.40 | 128.75 | 129.87 | 129.87 | 0.99% | 151,237 |
| Nov 13, 2025 | 129.05 | 129.80 | 127.44 | 128.60 | 128.60 | 0.30% | 258,382 |
| Nov 12, 2025 | 129.35 | 131.31 | 127.98 | 128.21 | 128.21 | -0.83% | 412,198 |
| Nov 11, 2025 | 135.89 | 135.89 | 128.99 | 129.28 | 129.28 | -4.92% | 704,282 |
| Nov 10, 2025 | 135.99 | 137.50 | 135.20 | 135.97 | 135.97 | 0.57% | 686,088 |
| Nov 7, 2025 | 135.79 | 138.87 | 134.73 | 135.20 | 135.20 | 0.65% | 890,912 |
| Nov 6, 2025 | 134.00 | 135.99 | 134.00 | 134.33 | 134.33 | -0.05% | 77,995 |
| Nov 5, 2025 | 133.02 | 137.00 | 133.02 | 134.40 | 134.40 | 0.34% | 545,944 |
| Nov 4, 2025 | 135.95 | 135.99 | 133.50 | 133.95 | 133.95 | -1.08% | 290,570 |
| Nov 3, 2025 | 133.00 | 135.75 | 132.26 | 135.41 | 135.41 | 1.97% | 1,357,612 |
| Oct 31, 2025 | 134.10 | 136.49 | 130.55 | 132.79 | 132.79 | -0.21% | 1,240,701 |
| Oct 30, 2025 | 138.50 | 139.10 | 130.10 | 133.07 | 133.07 | -3.17% | 518,957 |
| Oct 29, 2025 | 140.00 | 140.95 | 136.21 | 137.43 | 137.43 | -1.70% | 385,486 |
| Oct 28, 2025 | 141.00 | 142.97 | 138.56 | 139.81 | 139.81 | -1.06% | 352,019 |
| Oct 27, 2025 | 141.00 | 142.49 | 140.00 | 141.31 | 141.31 | 0.32% | 410,553 |
| Oct 24, 2025 | 143.08 | 144.48 | 140.10 | 140.86 | 140.86 | -1.71% | 404,309 |
| Oct 23, 2025 | 147.00 | 148.34 | 142.55 | 143.31 | 143.31 | -2.38% | 811,352 |
| Oct 22, 2025 | 146.00 | 150.89 | 145.00 | 146.81 | 146.81 | 1.00% | 1,920,621 |
| Oct 21, 2025 | 146.30 | 146.79 | 144.00 | 145.36 | 145.36 | 0.86% | 632,458 |
| Oct 20, 2025 | 143.75 | 144.93 | 142.12 | 144.12 | 144.12 | 0.30% | 274,139 |
| Oct 17, 2025 | 146.29 | 147.02 | 143.00 | 143.69 | 143.69 | -1.78% | 445,841 |
| Oct 16, 2025 | 150.50 | 151.35 | 145.65 | 146.29 | 146.29 | -1.74% | 1,703,288 |
| Oct 15, 2025 | 145.88 | 151.80 | 145.55 | 148.88 | 148.88 | 3.20% | 3,640,837 |
| Oct 14, 2025 | 141.10 | 146.10 | 141.10 | 144.27 | 144.27 | 2.80% | 716,121 |
| Oct 13, 2025 | 143.00 | 143.95 | 139.75 | 140.34 | 140.34 | -2.76% | 471,159 |
| Oct 10, 2025 | 145.00 | 145.79 | 143.75 | 144.33 | 144.33 | -0.95% | 553,685 |
| Oct 9, 2025 | 147.00 | 148.00 | 144.60 | 145.72 | 145.72 | -0.47% | 434,836 |
| Oct 8, 2025 | 147.48 | 148.49 | 143.15 | 146.41 | 146.41 | -0.45% | 726,695 |
| Oct 7, 2025 | 146.00 | 150.00 | 146.00 | 147.07 | 147.07 | 0.22% | 610,056 |
| Oct 6, 2025 | 149.10 | 150.00 | 145.00 | 146.74 | 146.74 | -1.84% | 1,007,275 |
| Oct 3, 2025 | 150.50 | 151.50 | 149.11 | 149.49 | 149.49 | 0.01% | 935,482 |
| Oct 2, 2025 | 150.09 | 151.35 | 149.01 | 149.48 | 149.48 | -0.41% | 583,304 |
| Oct 1, 2025 | 151.74 | 151.98 | 149.22 | 150.09 | 150.09 | -0.74% | 902,436 |
| Sep 30, 2025 | 151.48 | 154.20 | 151.01 | 151.21 | 151.21 | 0.36% | 1,471,374 |
| Sep 29, 2025 | 150.00 | 153.00 | 149.35 | 150.67 | 150.67 | 0.81% | 1,114,071 |
| Sep 26, 2025 | 150.00 | 153.40 | 149.00 | 149.46 | 149.46 | -0.88% | 1,572,444 |
| Sep 25, 2025 | 154.00 | 154.00 | 149.91 | 150.79 | 150.79 | -2.27% | 990,721 |
| Sep 24, 2025 | 157.00 | 158.00 | 154.00 | 154.29 | 154.29 | -2.11% | 1,632,233 |
| Sep 23, 2025 | 164.20 | 164.59 | 155.61 | 157.62 | 157.62 | 5.34% | 8,261,855 |
| Sep 22, 2025 | 152.95 | 152.95 | 149.00 | 149.63 | 149.63 | -1.95% | 1,594,980 |
| Sep 19, 2025 | 157.90 | 158.69 | 151.31 | 152.60 | 152.60 | -2.68% | 2,065,860 |
| Sep 18, 2025 | 154.99 | 159.69 | 154.10 | 156.81 | 156.81 | 2.02% | 4,565,436 |
| Sep 17, 2025 | 152.11 | 156.80 | 150.00 | 153.70 | 153.70 | 1.50% | 3,988,158 |
| Sep 16, 2025 | 151.99 | 152.90 | 150.00 | 151.43 | 151.43 | -0.16% | 2,076,924 |
| Sep 15, 2025 | 151.79 | 154.50 | 151.00 | 151.67 | 151.67 | 0.74% | 3,753,903 |
| Sep 12, 2025 | 146.89 | 154.90 | 145.00 | 150.55 | 150.55 | 3.58% | 5,819,729 |
| Sep 11, 2025 | 146.31 | 148.77 | 144.60 | 145.35 | 145.35 | -0.59% | 1,618,484 |
| Sep 10, 2025 | 144.00 | 146.80 | 143.20 | 146.21 | 146.21 | 1.67% | 1,393,005 |
| Sep 9, 2025 | 144.26 | 145.50 | 143.61 | 143.81 | 143.81 | -0.55% | 430,324 |
| Sep 8, 2025 | 146.89 | 147.00 | 144.10 | 144.60 | 144.60 | -1.02% | 673,103 |
| Sep 5, 2025 | 150.00 | 150.00 | 145.00 | 146.09 | 146.09 | -0.47% | 2,620,137 |
| Sep 4, 2025 | 143.01 | 147.50 | 143.01 | 146.78 | 146.78 | 2.63% | 2,178,680 |
| Sep 3, 2025 | 142.88 | 144.72 | 142.60 | 143.02 | 143.02 | 0.50% | 733,553 |
| Sep 2, 2025 | 142.00 | 143.88 | 141.50 | 142.31 | 142.31 | 0.89% | 907,804 |
| Sep 1, 2025 | 140.98 | 142.30 | 140.00 | 141.06 | 141.06 | 0.58% | 619,820 |
| Aug 29, 2025 | 140.05 | 141.30 | 139.83 | 140.24 | 140.24 | 0.04% | 498,390 |
| Aug 28, 2025 | 141.40 | 141.98 | 139.90 | 140.19 | 140.19 | -0.34% | 535,673 |
| Aug 27, 2025 | 143.11 | 144.00 | 140.00 | 140.67 | 140.67 | -2.01% | 581,215 |
| Aug 26, 2025 | 144.12 | 145.00 | 143.10 | 143.56 | 143.56 | 0.07% | 315,022 |
| Aug 25, 2025 | 143.58 | 144.44 | 142.50 | 143.46 | 143.46 | -0.08% | 625,228 |
| Aug 22, 2025 | 144.00 | 144.99 | 143.26 | 143.58 | 143.58 | -0.03% | 357,843 |
| Aug 21, 2025 | 146.79 | 147.77 | 143.00 | 143.63 | 143.63 | -1.40% | 935,223 |
| Aug 20, 2025 | 146.26 | 148.25 | 145.16 | 145.67 | 145.67 | -0.42% | 706,204 |
| Aug 19, 2025 | 148.29 | 149.34 | 145.50 | 146.29 | 146.29 | -1.37% | 969,328 |
| Aug 18, 2025 | 151.30 | 151.90 | 147.50 | 148.32 | 148.32 | -1.03% | 1,862,365 |
| Aug 15, 2025 | 145.00 | 151.00 | 144.30 | 149.87 | 149.87 | 4.08% | 3,854,571 |
| Aug 13, 2025 | 144.20 | 147.00 | 143.13 | 143.99 | 143.99 | 0.69% | 1,818,514 |
| Aug 12, 2025 | 143.25 | 145.24 | 142.05 | 143.00 | 143.00 | 0.70% | 1,575,648 |
| Aug 11, 2025 | 142.20 | 142.95 | 141.30 | 142.00 | 142.00 | -0.14% | 226,074 |
| Aug 8, 2025 | 144.88 | 144.88 | 141.50 | 142.20 | 142.20 | -1.05% | 570,741 |
| Aug 7, 2025 | 142.52 | 147.45 | 142.52 | 143.71 | 143.71 | 0.74% | 2,614,504 |
| Aug 6, 2025 | 143.98 | 144.70 | 142.50 | 142.66 | 142.66 | -0.71% | 538,043 |
| Aug 5, 2025 | 143.75 | 146.88 | 143.00 | 143.68 | 143.68 | 0.80% | 2,076,863 |
| Aug 4, 2025 | 142.10 | 144.00 | 141.54 | 142.54 | 142.54 | -0.04% | 876,064 |
| Aug 1, 2025 | 146.00 | 146.40 | 141.65 | 142.59 | 142.59 | -2.07% | 889,684 |
| Jul 31, 2025 | 141.05 | 147.00 | 141.05 | 145.61 | 145.61 | 3.51% | 2,490,520 |
| Jul 30, 2025 | 140.51 | 144.00 | 140.00 | 140.67 | 140.67 | 0.32% | 913,233 |
| Jul 29, 2025 | 141.00 | 143.60 | 140.00 | 140.22 | 140.22 | 0.31% | 949,405 |
| Jul 28, 2025 | 145.99 | 145.99 | 139.50 | 139.79 | 139.79 | -2.78% | 779,267 |
| Jul 25, 2025 | 144.65 | 145.50 | 143.50 | 143.78 | 143.78 | -0.55% | 358,327 |
| Jul 24, 2025 | 146.00 | 147.77 | 144.14 | 144.57 | 144.57 | -0.13% | 1,266,731 |
| Jul 23, 2025 | 146.10 | 146.40 | 144.46 | 144.76 | 144.76 | -0.12% | 315,906 |
| Jul 22, 2025 | 143.20 | 147.19 | 143.20 | 144.94 | 144.94 | 1.29% | 1,190,840 |
| Jul 21, 2025 | 145.00 | 145.25 | 140.60 | 143.09 | 143.09 | -1.36% | 1,589,042 |
| Jul 18, 2025 | 151.00 | 151.69 | 144.39 | 145.06 | 145.06 | -3.63% | 1,177,403 |