National Refinery Limited (PSX:NRL)
Pakistan
· Delayed Price · Currency is PKR 403.22
+18.58 (4.83%)
At close: Apr 28, 2026
National Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 378.00 | 397.00 | 377.51 | 384.64 | 384.64 | 0.53% | 1,730,722 |
| Apr 24, 2026 | 376.00 | 385.00 | 373.50 | 382.61 | 382.61 | 1.37% | 1,504,575 |
| Apr 23, 2026 | 379.50 | 387.00 | 372.55 | 377.45 | 377.45 | -1.34% | 1,549,029 |
| Apr 22, 2026 | 382.75 | 391.49 | 372.00 | 382.57 | 382.57 | 0.02% | 2,151,615 |
| Apr 21, 2026 | 369.94 | 394.48 | 366.01 | 382.49 | 382.49 | 4.72% | 3,872,573 |
| Apr 20, 2026 | 359.80 | 377.00 | 351.50 | 365.26 | 365.26 | 0.13% | 2,782,278 |
| Apr 17, 2026 | 353.00 | 372.00 | 352.00 | 364.77 | 364.77 | 3.37% | 2,200,761 |
| Apr 16, 2026 | 349.00 | 358.50 | 349.00 | 352.87 | 352.87 | 2.34% | 1,454,113 |
| Apr 15, 2026 | 349.87 | 356.90 | 342.01 | 344.79 | 344.79 | 0.62% | 1,213,058 |
| Apr 14, 2026 | 343.50 | 348.75 | 340.00 | 342.65 | 342.65 | 1.03% | 860,943 |
| Apr 13, 2026 | 350.05 | 355.00 | 336.05 | 339.14 | 339.14 | -5.85% | 893,755 |
| Apr 10, 2026 | 361.00 | 365.00 | 358.00 | 360.22 | 360.22 | 0.67% | 1,069,187 |
| Apr 9, 2026 | 361.00 | 369.30 | 356.06 | 357.84 | 357.84 | -2.28% | 1,760,229 |
| Apr 8, 2026 | 365.00 | 369.90 | 351.00 | 366.20 | 366.20 | 8.63% | 2,587,670 |
| Apr 7, 2026 | 336.99 | 341.90 | 331.00 | 337.12 | 337.12 | -1.56% | 987,508 |
| Apr 6, 2026 | 344.11 | 357.50 | 337.15 | 342.47 | 342.47 | -1.76% | 2,903,669 |
| Apr 3, 2026 | 314.10 | 354.27 | 314.00 | 348.62 | 348.62 | 8.25% | 3,563,038 |
| Apr 2, 2026 | 308.00 | 326.00 | 304.03 | 322.06 | 322.06 | 0.55% | 2,113,501 |
| Apr 1, 2026 | 305.98 | 320.30 | 300.01 | 320.30 | 320.30 | 10.00% | 1,306,667 |
| Mar 31, 2026 | 283.00 | 297.00 | 282.25 | 291.18 | 291.18 | 3.29% | 685,829 |
| Mar 30, 2026 | 301.18 | 303.50 | 275.10 | 281.90 | 281.90 | -7.73% | 1,341,335 |
| Mar 27, 2026 | 316.99 | 325.00 | 300.00 | 305.51 | 305.51 | -3.53% | 769,165 |
| Mar 26, 2026 | 330.10 | 334.00 | 315.00 | 316.68 | 316.68 | -5.15% | 486,094 |
| Mar 25, 2026 | 334.00 | 337.55 | 330.05 | 333.86 | 333.86 | 1.06% | 449,593 |
| Mar 24, 2026 | 341.00 | 348.00 | 329.00 | 330.36 | 330.36 | -1.39% | 643,220 |
| Mar 19, 2026 | 335.25 | 338.00 | 329.00 | 335.03 | 335.03 | -0.66% | 417,101 |
| Mar 18, 2026 | 335.00 | 342.80 | 330.00 | 337.25 | 337.25 | 1.89% | 638,503 |
| Mar 17, 2026 | 335.00 | 339.95 | 323.70 | 331.01 | 331.01 | -0.01% | 483,928 |
| Mar 16, 2026 | 332.90 | 345.00 | 329.99 | 331.03 | 331.03 | -0.40% | 860,538 |
| Mar 13, 2026 | 326.01 | 334.15 | 323.01 | 332.37 | 332.37 | 0.12% | 431,629 |
| Mar 12, 2026 | 330.30 | 334.50 | 321.10 | 331.96 | 331.96 | 0.35% | 808,347 |
| Mar 11, 2026 | 325.00 | 345.00 | 320.00 | 330.79 | 330.79 | 4.34% | 1,568,048 |
| Mar 10, 2026 | 308.99 | 317.05 | 304.00 | 317.03 | 317.03 | 9.99% | 1,048,123 |
| Mar 9, 2026 | 296.00 | 296.00 | 272.93 | 288.23 | 288.23 | -4.96% | 1,625,233 |
| Mar 6, 2026 | 304.00 | 314.50 | 296.20 | 303.26 | 303.26 | -0.24% | 1,557,271 |
| Mar 5, 2026 | 278.00 | 304.94 | 278.00 | 303.98 | 303.98 | 9.65% | 2,076,480 |
| Mar 4, 2026 | 272.55 | 283.49 | 267.50 | 277.22 | 277.22 | 0.31% | 778,340 |
| Mar 3, 2026 | 275.50 | 282.90 | 259.00 | 276.36 | 276.36 | -2.18% | 1,161,126 |
| Mar 2, 2026 | 283.03 | 294.90 | 282.51 | 282.51 | 282.51 | -10.00% | 585,462 |
| Feb 27, 2026 | 325.00 | 325.00 | 312.00 | 313.90 | 313.90 | -4.03% | 656,761 |
| Feb 26, 2026 | 304.00 | 330.00 | 295.12 | 327.08 | 327.08 | 7.90% | 1,077,160 |
| Feb 25, 2026 | 322.00 | 322.45 | 298.00 | 303.12 | 303.12 | -4.23% | 617,644 |
| Feb 24, 2026 | 314.00 | 325.00 | 300.00 | 316.51 | 316.51 | 2.15% | 827,100 |
| Feb 23, 2026 | 338.44 | 338.44 | 303.00 | 309.86 | 309.86 | -7.92% | 939,531 |
| Feb 20, 2026 | 335.06 | 338.49 | 310.60 | 336.51 | 336.51 | 0.96% | 940,545 |
| Feb 19, 2026 | 366.00 | 366.50 | 327.70 | 333.31 | 333.31 | -8.45% | 915,255 |
| Feb 18, 2026 | 370.00 | 373.00 | 350.63 | 364.09 | 364.09 | -2.29% | 2,996,612 |
| Feb 17, 2026 | 412.98 | 416.80 | 371.08 | 372.63 | 372.63 | -9.62% | 2,662,237 |
| Feb 16, 2026 | 426.10 | 426.10 | 408.46 | 412.31 | 412.31 | -2.71% | 1,164,142 |
| Feb 13, 2026 | 430.00 | 430.00 | 421.10 | 423.79 | 423.79 | -0.75% | 849,864 |
| Feb 12, 2026 | 437.00 | 439.98 | 415.00 | 427.01 | 427.01 | -1.86% | 1,030,538 |
| Feb 11, 2026 | 434.50 | 444.33 | 431.13 | 435.12 | 435.12 | 0.15% | 1,716,440 |
| Feb 10, 2026 | 427.00 | 438.98 | 427.00 | 434.46 | 434.46 | 1.41% | 1,499,065 |
| Feb 9, 2026 | 440.00 | 443.85 | 420.00 | 428.42 | 428.42 | -1.81% | 1,777,522 |
| Feb 6, 2026 | 448.99 | 448.99 | 434.00 | 436.30 | 436.30 | -2.83% | 1,164,055 |
| Feb 4, 2026 | 451.75 | 457.00 | 445.72 | 448.99 | 448.99 | -0.44% | 1,123,510 |
| Feb 3, 2026 | 437.00 | 458.01 | 437.00 | 450.99 | 450.99 | 3.99% | 2,826,304 |
| Feb 2, 2026 | 434.54 | 438.80 | 431.00 | 433.69 | 433.69 | -0.08% | 882,673 |
| Jan 30, 2026 | 435.00 | 441.99 | 427.11 | 434.04 | 434.04 | 0.30% | 1,254,810 |
| Jan 29, 2026 | 453.98 | 453.98 | 426.01 | 432.75 | 432.75 | -4.73% | 2,328,068 |
| Jan 28, 2026 | 447.80 | 457.00 | 442.10 | 454.25 | 454.25 | 2.09% | 1,246,458 |
| Jan 27, 2026 | 456.99 | 460.79 | 443.00 | 444.94 | 444.94 | -3.24% | 1,359,611 |
| Jan 26, 2026 | 462.48 | 475.00 | 455.51 | 459.84 | 459.84 | -0.12% | 3,142,437 |
| Jan 23, 2026 | 444.99 | 475.99 | 440.15 | 460.39 | 460.39 | 3.55% | 6,731,062 |
| Jan 22, 2026 | 436.00 | 447.88 | 436.00 | 444.62 | 444.62 | 1.96% | 1,944,847 |
| Jan 21, 2026 | 452.61 | 456.50 | 430.20 | 436.07 | 436.07 | -3.19% | 1,454,515 |
| Jan 20, 2026 | 447.90 | 459.00 | 441.50 | 450.46 | 450.46 | 1.39% | 2,823,835 |
| Jan 19, 2026 | 437.00 | 448.98 | 437.00 | 444.27 | 444.27 | 2.00% | 1,671,197 |
| Jan 16, 2026 | 427.50 | 440.50 | 427.50 | 435.56 | 435.56 | 2.60% | 1,648,113 |
| Jan 15, 2026 | 431.00 | 434.44 | 423.01 | 424.51 | 424.51 | -1.42% | 847,103 |
| Jan 14, 2026 | 434.01 | 439.00 | 428.12 | 430.63 | 430.63 | -0.65% | 1,141,438 |
| Jan 13, 2026 | 440.00 | 440.00 | 430.00 | 433.46 | 433.46 | -0.97% | 1,428,382 |
| Jan 12, 2026 | 453.98 | 460.45 | 435.00 | 437.70 | 437.70 | -3.65% | 1,588,149 |
| Jan 9, 2026 | 462.50 | 469.90 | 452.00 | 454.28 | 454.28 | -1.97% | 1,927,379 |
| Jan 8, 2026 | 468.00 | 477.45 | 455.51 | 463.42 | 463.42 | 0.65% | 5,695,409 |
| Jan 7, 2026 | 434.00 | 468.75 | 429.13 | 460.45 | 460.45 | 6.59% | 7,814,349 |
| Jan 6, 2026 | 418.99 | 444.90 | 415.53 | 431.99 | 431.99 | 3.32% | 7,104,119 |
| Jan 5, 2026 | 416.63 | 422.69 | 414.00 | 418.10 | 418.10 | 0.35% | 1,156,502 |
| Jan 2, 2026 | 416.25 | 422.00 | 415.00 | 416.63 | 416.63 | 0.54% | 1,303,483 |
| Jan 1, 2026 | 413.99 | 418.21 | 412.00 | 414.39 | 414.39 | 0.73% | 850,046 |
| Dec 31, 2025 | 422.00 | 422.00 | 410.00 | 411.39 | 411.39 | -1.83% | 805,568 |
| Dec 30, 2025 | 404.77 | 421.50 | 404.00 | 419.04 | 419.04 | 4.04% | 2,500,047 |
| Dec 29, 2025 | 404.40 | 410.50 | 402.00 | 402.78 | 402.78 | -0.17% | 732,253 |
| Dec 26, 2025 | 407.50 | 409.00 | 401.10 | 403.48 | 403.48 | -0.05% | 822,691 |
| Dec 24, 2025 | 409.00 | 410.95 | 402.16 | 403.70 | 403.70 | -0.89% | 526,855 |
| Dec 23, 2025 | 409.00 | 414.58 | 404.00 | 407.31 | 407.31 | -0.12% | 922,702 |
| Dec 22, 2025 | 411.11 | 416.50 | 405.12 | 407.81 | 407.81 | -1.97% | 571,194 |
| Dec 19, 2025 | 422.31 | 424.00 | 415.00 | 415.99 | 415.99 | -1.50% | 570,811 |
| Dec 18, 2025 | 421.00 | 424.60 | 417.50 | 422.31 | 422.31 | 0.99% | 1,415,305 |
| Dec 17, 2025 | 416.11 | 424.00 | 415.00 | 418.18 | 418.18 | 0.85% | 1,086,881 |
| Dec 16, 2025 | 424.01 | 432.00 | 412.93 | 414.66 | 414.66 | -1.09% | 3,061,081 |
| Dec 15, 2025 | 423.50 | 423.70 | 417.01 | 419.21 | 419.21 | -0.83% | 566,206 |
| Dec 12, 2025 | 417.98 | 427.04 | 417.00 | 422.73 | 422.73 | 1.30% | 1,370,751 |
| Dec 11, 2025 | 418.00 | 432.90 | 412.00 | 417.29 | 417.29 | 0.01% | 2,774,676 |
| Dec 10, 2025 | 434.98 | 437.00 | 414.99 | 417.26 | 417.26 | -3.64% | 2,155,245 |
| Dec 9, 2025 | 436.88 | 443.42 | 431.10 | 433.00 | 433.00 | -0.08% | 2,190,628 |
| Dec 8, 2025 | 435.50 | 440.74 | 432.20 | 433.35 | 433.35 | -0.31% | 1,217,482 |
| Dec 5, 2025 | 440.00 | 447.49 | 432.02 | 434.70 | 434.70 | 1.35% | 4,047,121 |
| Dec 4, 2025 | 410.00 | 434.98 | 410.00 | 428.90 | 428.90 | 5.32% | 4,473,749 |
| Dec 3, 2025 | 404.00 | 409.89 | 397.80 | 407.24 | 407.24 | 1.71% | 1,501,254 |