The National Silk & Rayon Mills Ltd. (PSX:NSRM)
Pakistan
· Delayed Price · Currency is PKR 112.50
0.00 (0.00%)
At close: Mar 6, 2026
PSX:NSRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 102.00 | 102.00 | 102.00 | 112.50 | 112.50 | - | 32 |
| Mar 5, 2026 | 123.00 | 123.00 | 103.06 | 112.50 | 112.50 | - | 67 |
| Mar 4, 2026 | 101.26 | 118.00 | 101.26 | 112.50 | 112.50 | - | 33 |
| Mar 3, 2026 | 101.25 | 102.00 | 101.25 | 112.50 | 112.50 | - | 44 |
| Mar 2, 2026 | 101.25 | 101.30 | 101.25 | 112.50 | 112.50 | - | 108 |
| Feb 27, 2026 | 105.00 | 122.99 | 101.31 | 112.50 | 112.50 | - | 29 |
| Feb 26, 2026 | 119.54 | 119.54 | 119.54 | 112.50 | 112.50 | - | 150 |
| Feb 25, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -0.12% | 302 |
| Feb 24, 2026 | 111.85 | 118.00 | 111.85 | 112.63 | 112.63 | -9.32% | 371 |
| Feb 23, 2026 | 124.00 | 124.00 | 112.00 | 124.20 | 124.20 | - | 3 |
| Feb 20, 2026 | 124.15 | 124.15 | 120.00 | 124.20 | 124.20 | - | 5 |
| Feb 19, 2026 | 125.95 | 126.50 | 105.10 | 124.20 | 124.20 | 7.99% | 515 |
| Feb 18, 2026 | 124.98 | 126.50 | 124.98 | 115.01 | 115.01 | - | 103 |
| Feb 17, 2026 | 115.01 | 116.10 | 115.00 | 115.01 | 115.01 | -9.47% | 261 |
| Feb 16, 2026 | 146.66 | 146.66 | 127.01 | 127.04 | 127.04 | -9.68% | 484 |
| Feb 11, 2026 | 145.00 | 145.00 | 145.00 | 140.66 | 140.66 | - | 6 |
| Feb 10, 2026 | 152.96 | 152.96 | 128.00 | 140.66 | 140.66 | - | 9 |
| Feb 9, 2026 | 134.10 | 134.10 | 134.10 | 140.66 | 140.66 | - | 1 |
| Feb 4, 2026 | 148.95 | 148.95 | 148.95 | 140.66 | 140.66 | - | 3 |
| Feb 3, 2026 | 147.90 | 147.90 | 141.14 | 140.66 | 140.66 | - | 14 |
| Feb 2, 2026 | 144.00 | 144.00 | 131.00 | 140.66 | 140.66 | - | 2 |
| Jan 29, 2026 | 145.55 | 146.99 | 127.50 | 140.66 | 140.66 | - | 45 |
| Jan 28, 2026 | 141.51 | 149.00 | 136.25 | 140.66 | 140.66 | -5.91% | 429 |
| Jan 27, 2026 | 147.00 | 147.00 | 146.00 | 149.50 | 149.50 | - | 4 |
| Jan 26, 2026 | 153.98 | 153.98 | 149.50 | 149.50 | 149.50 | - | 13 |
| Jan 22, 2026 | 153.99 | 153.99 | 144.50 | 149.50 | 149.50 | - | 2 |
| Jan 21, 2026 | 150.00 | 155.00 | 133.00 | 149.50 | 149.50 | 3.97% | 495 |
| Jan 20, 2026 | 153.95 | 153.95 | 143.01 | 143.79 | 143.79 | 1.17% | 950 |
| Jan 19, 2026 | 150.00 | 150.00 | 149.00 | 142.13 | 142.13 | - | 38 |
| Jan 15, 2026 | 142.10 | 149.00 | 142.10 | 142.13 | 142.13 | -8.89% | 246 |
| Jan 14, 2026 | 155.00 | 155.00 | 141.52 | 156.00 | 156.00 | - | 30 |
| Jan 13, 2026 | 156.30 | 156.30 | 156.02 | 156.00 | 156.00 | - | 61 |
| Jan 12, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -1.07% | 220 |
| Jan 9, 2026 | 156.00 | 161.00 | 156.00 | 157.68 | 157.68 | - | 41 |
| Jan 8, 2026 | 152.00 | 161.99 | 152.00 | 157.68 | 157.68 | - | 111 |
| Jan 7, 2026 | 148.00 | 161.98 | 142.02 | 157.68 | 157.68 | 0.23% | 1,087 |
| Jan 6, 2026 | 157.36 | 157.36 | 142.01 | 157.32 | 157.32 | - | 31 |
| Jan 5, 2026 | 153.00 | 161.50 | 153.00 | 157.32 | 157.32 | 1.65% | 165 |
| Jan 2, 2026 | 157.00 | 157.03 | 157.00 | 154.77 | 154.77 | - | 505 |
| Jan 1, 2026 | 177.00 | 177.00 | 153.50 | 154.77 | 154.77 | -9.12% | 255 |
| Dec 31, 2025 | 170.20 | 178.00 | 170.20 | 170.31 | 170.31 | 0.06% | 275 |
| Dec 30, 2025 | 165.10 | 180.00 | 165.10 | 170.20 | 170.20 | -7.04% | 251 |
| Dec 29, 2025 | 180.00 | 180.00 | 165.20 | 183.09 | 183.09 | - | 38 |
| Dec 26, 2025 | 160.00 | 189.00 | 160.00 | 183.09 | 183.09 | 4.58% | 362 |
| Dec 24, 2025 | 180.00 | 180.00 | 165.00 | 175.07 | 175.07 | -4.03% | 241 |
| Dec 23, 2025 | 174.02 | 180.00 | 165.00 | 182.43 | 182.43 | - | 101 |
| Dec 22, 2025 | 175.06 | 181.55 | 175.02 | 182.43 | 182.43 | - | 20 |
| Dec 19, 2025 | 178.00 | 180.00 | 175.00 | 182.43 | 182.43 | - | 17 |
| Dec 18, 2025 | 178.00 | 185.99 | 170.00 | 182.43 | 182.43 | 0.63% | 280 |
| Dec 17, 2025 | 182.00 | 182.00 | 178.00 | 181.28 | 181.28 | - | 19 |
| Dec 16, 2025 | 177.51 | 189.00 | 177.51 | 181.28 | 181.28 | - | 155 |
| Dec 15, 2025 | 175.01 | 190.00 | 175.01 | 181.28 | 181.28 | -4.96% | 2,211 |
| Dec 12, 2025 | 172.10 | 192.50 | 172.10 | 190.75 | 190.75 | - | 111 |
| Dec 11, 2025 | 188.00 | 194.00 | 188.00 | 190.75 | 190.75 | 3.37% | 141 |
| Dec 10, 2025 | 200.00 | 200.00 | 184.00 | 184.53 | 184.53 | -1.07% | 1,434 |
| Dec 9, 2025 | 224.80 | 224.80 | 183.92 | 186.52 | 186.52 | -8.73% | 8,839 |
| Dec 8, 2025 | 204.36 | 204.36 | 204.36 | 204.36 | 204.36 | 10.00% | 240 |
| Dec 5, 2025 | 185.78 | 185.78 | 185.78 | 185.78 | 185.78 | 10.00% | 600 |
| Dec 4, 2025 | 168.89 | 168.89 | 168.89 | 168.89 | 168.89 | 10.00% | 959 |
| Dec 3, 2025 | 153.54 | 153.54 | 153.54 | 153.54 | 153.54 | 10.00% | 920 |
| Dec 2, 2025 | 139.57 | 139.58 | 139.57 | 139.58 | 139.58 | 10.00% | 2,085 |
| Dec 1, 2025 | 119.90 | 126.89 | 115.81 | 126.89 | 126.89 | 10.00% | 5,534 |
| Nov 28, 2025 | 115.00 | 115.35 | 115.00 | 115.35 | 115.35 | 10.00% | 2,911 |
| Nov 27, 2025 | 104.86 | 104.86 | 104.80 | 104.86 | 104.86 | 10.00% | 1,245 |
| Nov 26, 2025 | 103.35 | 103.79 | 95.50 | 95.33 | 95.33 | - | 219 |
| Nov 25, 2025 | 103.90 | 103.90 | 91.01 | 95.33 | 95.33 | - | 243 |
| Nov 24, 2025 | 100.00 | 100.00 | 94.00 | 95.33 | 95.33 | - | 33 |
| Nov 21, 2025 | 106.95 | 106.95 | 93.00 | 95.33 | 95.33 | -5.33% | 360 |
| Nov 20, 2025 | 100.72 | 100.72 | 92.00 | 100.70 | 100.70 | 9.98% | 422 |
| Nov 19, 2025 | 100.71 | 100.71 | 100.49 | 91.56 | 91.56 | - | 101 |
| Nov 18, 2025 | 91.90 | 100.71 | 89.01 | 91.56 | 91.56 | - | 53 |
| Nov 17, 2025 | 100.00 | 100.00 | 99.99 | 91.56 | 91.56 | - | 46 |
| Nov 14, 2025 | 98.99 | 98.99 | 85.01 | 91.56 | 91.56 | - | 281 |
| Nov 12, 2025 | 99.99 | 99.99 | 99.99 | 91.56 | 91.56 | - | 7 |
| Nov 11, 2025 | 91.56 | 95.00 | 91.56 | 91.56 | 91.56 | - | 7 |
| Nov 10, 2025 | 96.00 | 96.00 | 91.51 | 91.56 | 91.56 | 0.05% | 511 |
| Nov 5, 2025 | 100.35 | 100.35 | 100.35 | 91.51 | 91.51 | - | 1 |
| Nov 4, 2025 | 93.50 | 93.50 | 93.50 | 91.51 | 91.51 | - | 1 |
| Nov 3, 2025 | 99.00 | 99.00 | 99.00 | 91.51 | 91.51 | - | 1 |
| Oct 31, 2025 | 100.00 | 100.40 | 100.00 | 91.51 | 91.51 | - | 2 |
| Oct 30, 2025 | 84.01 | 100.00 | 84.01 | 91.51 | 91.51 | - | 22 |
| Oct 29, 2025 | 91.10 | 106.00 | 86.83 | 91.51 | 91.51 | -5.15% | 1,264 |
| Oct 28, 2025 | 104.47 | 104.47 | 90.00 | 96.48 | 96.48 | - | 4 |
| Oct 27, 2025 | 104.00 | 104.00 | 104.00 | 96.48 | 96.48 | - | 1 |
| Oct 24, 2025 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - | 10 |
| Oct 23, 2025 | 100.49 | 100.49 | 96.70 | 96.48 | 96.48 | - | 101 |
| Oct 22, 2025 | 103.49 | 103.49 | 97.30 | 96.48 | 96.48 | - | 201 |
| Oct 21, 2025 | 90.51 | 108.00 | 90.51 | 96.48 | 96.48 | -3.76% | 665 |
| Oct 20, 2025 | 106.69 | 106.69 | 106.69 | 100.25 | 100.25 | - | 1 |
| Oct 17, 2025 | 100.25 | 106.70 | 100.25 | 100.25 | 100.25 | - | 207 |
| Oct 16, 2025 | 103.00 | 106.99 | 103.00 | 100.25 | 100.25 | - | 223 |
| Oct 15, 2025 | 106.30 | 106.34 | 106.30 | 100.25 | 100.25 | - | 301 |
| Oct 13, 2025 | 105.90 | 105.99 | 105.90 | 100.25 | 100.25 | - | 189 |
| Oct 8, 2025 | 91.80 | 108.50 | 91.15 | 100.25 | 100.25 | - | 77 |
| Oct 6, 2025 | 100.30 | 108.49 | 100.30 | 100.25 | 100.25 | - | 50 |
| Oct 3, 2025 | 100.00 | 100.00 | 100.00 | 100.25 | 100.25 | - | 70 |
| Oct 2, 2025 | 91.05 | 91.05 | 91.05 | 100.25 | 100.25 | - | 42 |
| Oct 1, 2025 | 100.25 | 100.25 | 99.35 | 100.25 | 100.25 | - | 50 |
| Sep 30, 2025 | 97.50 | 97.50 | 97.50 | 100.25 | 100.25 | - | 86 |
| Sep 29, 2025 | 109.99 | 109.99 | 101.00 | 100.25 | 100.25 | - | 243 |