Nimir Resins Limited (PSX:NRSL)
Pakistan
· Delayed Price · Currency is PKR 23.50
+0.71 (3.12%)
At close: Mar 5, 2026
Nimir Resins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 22.70 | 23.80 | 22.50 | 23.50 | 23.50 | 3.12% | 58,457 |
| Mar 4, 2026 | 23.20 | 23.98 | 22.01 | 22.79 | 22.79 | -1.30% | 99,217 |
| Mar 3, 2026 | 22.50 | 23.87 | 22.00 | 23.09 | 23.09 | -3.11% | 3,539,004 |
| Mar 2, 2026 | 25.45 | 25.45 | 23.65 | 23.83 | 23.83 | -9.32% | 27,001 |
| Feb 27, 2026 | 26.00 | 26.49 | 25.95 | 26.28 | 26.28 | -0.57% | 111,325 |
| Feb 26, 2026 | 26.10 | 26.50 | 25.75 | 26.43 | 26.43 | 0.27% | 118,268 |
| Feb 25, 2026 | 26.92 | 26.92 | 26.01 | 26.36 | 26.36 | -2.08% | 5,476 |
| Feb 24, 2026 | 27.02 | 27.02 | 26.00 | 26.92 | 26.92 | -2.57% | 14,537 |
| Feb 23, 2026 | 28.70 | 28.70 | 26.12 | 27.63 | 27.63 | -3.59% | 19,700 |
| Feb 20, 2026 | 28.01 | 29.88 | 28.01 | 28.66 | 28.66 | 1.13% | 38,858 |
| Feb 19, 2026 | 29.70 | 29.80 | 28.28 | 28.34 | 28.34 | -4.51% | 7,547 |
| Feb 18, 2026 | 29.45 | 29.90 | 29.00 | 29.68 | 29.68 | 1.68% | 27,167 |
| Feb 17, 2026 | 28.77 | 30.50 | 28.77 | 29.19 | 29.19 | 1.46% | 172,350 |
| Feb 16, 2026 | 29.49 | 29.49 | 28.50 | 28.77 | 28.77 | -2.44% | 23,887 |
| Feb 13, 2026 | 28.89 | 29.90 | 28.88 | 29.49 | 29.49 | 2.08% | 884,203 |
| Feb 12, 2026 | 29.40 | 29.64 | 28.63 | 28.89 | 28.89 | -2.10% | 43,843 |
| Feb 11, 2026 | 29.40 | 29.87 | 29.02 | 29.51 | 29.51 | - | 17,122 |
| Feb 10, 2026 | 29.99 | 29.99 | 29.46 | 29.51 | 29.51 | -0.64% | 6,059 |
| Feb 9, 2026 | 29.33 | 30.00 | 29.33 | 29.70 | 29.70 | 1.75% | 33,818 |
| Feb 6, 2026 | 29.80 | 29.98 | 29.00 | 29.19 | 29.19 | -2.28% | 60,411 |
| Feb 4, 2026 | 30.10 | 30.36 | 29.85 | 29.87 | 29.87 | -0.63% | 35,669 |
| Feb 3, 2026 | 30.00 | 30.50 | 30.00 | 30.06 | 30.06 | 1.04% | 17,676 |
| Feb 2, 2026 | 30.50 | 30.50 | 29.65 | 29.75 | 29.75 | -1.42% | 11,765 |
| Jan 30, 2026 | 30.30 | 30.50 | 29.91 | 30.18 | 30.18 | 0.67% | 17,387 |
| Jan 29, 2026 | 30.71 | 30.80 | 29.60 | 29.98 | 29.98 | -2.47% | 57,869 |
| Jan 28, 2026 | 30.70 | 30.89 | 30.30 | 30.74 | 30.74 | 0.36% | 10,172 |
| Jan 27, 2026 | 30.90 | 31.10 | 30.00 | 30.63 | 30.63 | -1.10% | 121,185 |
| Jan 26, 2026 | 31.89 | 31.97 | 30.90 | 30.97 | 30.97 | -2.52% | 227,163 |
| Jan 23, 2026 | 32.10 | 32.14 | 31.60 | 31.77 | 31.77 | -0.28% | 18,309 |
| Jan 22, 2026 | 32.00 | 32.25 | 31.65 | 31.86 | 31.86 | -0.16% | 83,416 |
| Jan 21, 2026 | 32.50 | 32.50 | 31.90 | 31.91 | 31.91 | - | 210,509 |
| Jan 20, 2026 | 32.70 | 33.00 | 31.80 | 31.91 | 31.91 | -1.82% | 871,973 |
| Jan 19, 2026 | 32.50 | 33.00 | 32.40 | 32.50 | 32.50 | -0.31% | 49,144 |
| Jan 16, 2026 | 32.56 | 33.49 | 32.00 | 32.60 | 32.60 | 3.03% | 23,435 |
| Jan 15, 2026 | 32.20 | 32.32 | 31.60 | 31.64 | 31.64 | -1.53% | 22,282 |
| Jan 14, 2026 | 32.96 | 32.96 | 31.90 | 32.13 | 32.13 | -2.55% | 209,185 |
| Jan 13, 2026 | 32.81 | 33.50 | 32.30 | 32.97 | 32.97 | 0.27% | 56,870 |
| Jan 12, 2026 | 33.00 | 33.01 | 32.84 | 32.88 | 32.88 | -0.36% | 182,603 |
| Jan 9, 2026 | 33.10 | 33.50 | 33.00 | 33.00 | 33.00 | -0.15% | 39,069 |
| Jan 8, 2026 | 33.60 | 34.00 | 33.00 | 33.05 | 33.05 | -1.28% | 65,471 |
| Jan 7, 2026 | 33.10 | 34.40 | 32.90 | 33.48 | 33.48 | 1.45% | 692,556 |
| Jan 6, 2026 | 33.20 | 33.88 | 32.90 | 33.00 | 33.00 | -0.57% | 74,395 |
| Jan 5, 2026 | 33.98 | 33.98 | 33.05 | 33.19 | 33.19 | -0.75% | 44,984 |
| Jan 2, 2026 | 33.75 | 34.15 | 33.21 | 33.44 | 33.44 | -0.33% | 96,118 |
| Jan 1, 2026 | 33.75 | 33.99 | 33.35 | 33.55 | 33.55 | 0.51% | 59,402 |
| Dec 31, 2025 | 34.01 | 34.07 | 33.10 | 33.38 | 33.38 | -2.11% | 59,351 |
| Dec 30, 2025 | 33.00 | 34.29 | 33.00 | 34.10 | 34.10 | 2.56% | 125,422 |
| Dec 29, 2025 | 33.68 | 33.68 | 33.00 | 33.25 | 33.25 | 0.76% | 53,845 |
| Dec 26, 2025 | 33.82 | 33.82 | 32.86 | 33.00 | 33.00 | -0.78% | 76,563 |
| Dec 24, 2025 | 33.80 | 34.00 | 33.11 | 33.26 | 33.26 | -1.77% | 68,841 |
| Dec 23, 2025 | 34.02 | 34.85 | 33.51 | 33.86 | 33.86 | -2.00% | 232,250 |
| Dec 22, 2025 | 35.20 | 35.20 | 34.00 | 34.55 | 34.55 | -1.17% | 44,712 |
| Dec 19, 2025 | 35.09 | 35.95 | 34.10 | 34.96 | 34.96 | -0.37% | 90,629 |
| Dec 18, 2025 | 36.00 | 37.49 | 35.00 | 35.09 | 35.09 | -3.39% | 595,859 |
| Dec 17, 2025 | 34.50 | 36.70 | 34.49 | 36.32 | 36.32 | 6.85% | 2,344,953 |
| Dec 16, 2025 | 32.90 | 35.00 | 32.62 | 33.99 | 33.99 | 2.56% | 1,001,586 |
| Dec 15, 2025 | 32.50 | 33.60 | 32.50 | 33.14 | 33.14 | 2.03% | 93,574 |
| Dec 12, 2025 | 32.88 | 33.00 | 32.40 | 32.48 | 32.48 | 0.31% | 15,357 |
| Dec 11, 2025 | 32.10 | 33.10 | 32.00 | 32.38 | 32.38 | -0.86% | 120,865 |
| Dec 10, 2025 | 33.01 | 33.32 | 32.60 | 32.66 | 32.66 | -0.76% | 94,671 |
| Dec 9, 2025 | 33.20 | 34.00 | 32.31 | 32.91 | 32.91 | -1.44% | 334,598 |
| Dec 8, 2025 | 33.00 | 34.33 | 33.00 | 33.39 | 33.39 | 2.45% | 768,863 |
| Dec 5, 2025 | 33.25 | 34.25 | 32.06 | 32.59 | 32.59 | 0.65% | 371,500 |
| Dec 4, 2025 | 31.70 | 32.80 | 31.70 | 32.38 | 32.38 | 2.21% | 287,100 |
| Dec 3, 2025 | 31.99 | 32.00 | 31.62 | 31.68 | 31.68 | -0.53% | 29,561 |
| Dec 2, 2025 | 32.00 | 32.50 | 31.75 | 31.85 | 31.85 | -0.47% | 84,480 |
| Dec 1, 2025 | 32.80 | 32.95 | 31.93 | 32.00 | 32.00 | -1.36% | 114,162 |
| Nov 28, 2025 | 32.80 | 33.49 | 32.40 | 32.44 | 32.44 | -0.15% | 30,788 |
| Nov 27, 2025 | 32.75 | 32.80 | 32.00 | 32.49 | 32.49 | 0.99% | 12,345 |
| Nov 26, 2025 | 33.50 | 34.40 | 31.15 | 32.17 | 32.17 | -3.97% | 240,368 |
| Nov 25, 2025 | 33.61 | 36.97 | 33.26 | 33.50 | 33.50 | -0.33% | 424,882 |
| Nov 24, 2025 | 33.30 | 33.90 | 33.11 | 33.61 | 33.61 | 0.60% | 30,717 |
| Nov 21, 2025 | 33.52 | 34.00 | 33.26 | 33.41 | 33.41 | -1.18% | 34,233 |
| Nov 20, 2025 | 33.25 | 34.49 | 33.20 | 33.81 | 33.81 | 1.29% | 52,803 |
| Nov 19, 2025 | 33.99 | 33.99 | 33.25 | 33.38 | 33.38 | -0.83% | 19,605 |
| Nov 18, 2025 | 33.50 | 34.30 | 33.50 | 33.66 | 33.66 | 0.15% | 38,332 |
| Nov 17, 2025 | 33.50 | 34.05 | 33.50 | 33.61 | 33.61 | -0.56% | 66,936 |
| Nov 14, 2025 | 33.41 | 34.09 | 33.41 | 33.80 | 33.80 | 0.66% | 4,727 |
| Nov 13, 2025 | 33.96 | 34.00 | 33.40 | 33.58 | 33.58 | -0.33% | 39,943 |
| Nov 12, 2025 | 34.44 | 34.44 | 33.33 | 33.69 | 33.69 | 1.94% | 29,183 |
| Nov 11, 2025 | 34.23 | 34.23 | 32.50 | 33.05 | 33.05 | -0.84% | 63,001 |
| Nov 10, 2025 | 33.59 | 34.00 | 33.27 | 33.33 | 33.33 | 0.24% | 11,539 |
| Nov 7, 2025 | 33.90 | 33.90 | 33.00 | 33.25 | 33.25 | -0.66% | 11,295 |
| Nov 6, 2025 | 34.28 | 34.28 | 33.25 | 33.47 | 33.47 | - | 8,823 |
| Nov 5, 2025 | 34.64 | 34.64 | 33.21 | 33.47 | 33.47 | -1.33% | 11,022 |
| Nov 4, 2025 | 33.98 | 34.95 | 33.25 | 33.92 | 33.92 | -0.24% | 249,317 |
| Nov 3, 2025 | 34.99 | 34.99 | 33.62 | 34.00 | 34.00 | -2.19% | 9,384 |
| Oct 31, 2025 | 33.49 | 35.00 | 32.56 | 34.76 | 34.76 | 5.53% | 385,429 |
| Oct 30, 2025 | 33.74 | 33.74 | 32.55 | 32.94 | 32.94 | -1.67% | 37,930 |
| Oct 29, 2025 | 34.00 | 34.25 | 33.00 | 33.50 | 33.50 | -0.62% | 529,715 |
| Oct 28, 2025 | 34.64 | 34.75 | 33.50 | 33.71 | 33.71 | -1.06% | 14,275 |
| Oct 27, 2025 | 33.33 | 34.75 | 32.11 | 34.07 | 34.07 | 0.12% | 128,653 |
| Oct 24, 2025 | 34.34 | 34.34 | 33.51 | 34.03 | 34.03 | 0.09% | 959,150 |
| Oct 23, 2025 | 33.95 | 34.50 | 33.95 | 34.00 | 34.00 | 0.44% | 46,345 |
| Oct 22, 2025 | 34.50 | 34.50 | 33.55 | 33.85 | 33.85 | -1.68% | 58,001 |
| Oct 21, 2025 | 34.75 | 35.32 | 34.03 | 34.43 | 34.43 | -2.49% | 743,577 |
| Oct 20, 2025 | 34.90 | 35.84 | 34.27 | 35.31 | 35.31 | 1.17% | 128,194 |
| Oct 17, 2025 | 35.20 | 38.00 | 33.55 | 34.90 | 34.90 | -0.11% | 150,586 |
| Oct 16, 2025 | 33.49 | 35.00 | 33.49 | 34.94 | 34.94 | 5.88% | 541,787 |
| Oct 15, 2025 | 33.21 | 33.50 | 33.00 | 33.00 | 33.00 | -1.70% | 29,354 |