The National Silk & Rayon Mills Ltd. (PSX:NSRM)
Pakistan
· Delayed Price · Currency is PKR 185.78
+16.89 (10.00%)
At close: Dec 5, 2025
PSX:NSRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 100.00 | 100.00 | 100.00 | 100.25 | 100.25 | - | 234 |
| Sep 25, 2025 | 100.00 | 108.99 | 97.21 | 100.25 | 100.25 | - | 210 |
| Sep 23, 2025 | 108.00 | 110.00 | 94.01 | 100.25 | 100.25 | -0.79% | 252 |
| Sep 22, 2025 | 92.01 | 105.98 | 92.01 | 101.05 | 101.05 | - | 280 |
| Sep 19, 2025 | 95.00 | 105.00 | 95.00 | 101.05 | 101.05 | - | 185 |
| Sep 17, 2025 | 101.10 | 101.10 | 101.05 | 101.05 | 101.05 | - | 239 |
| Sep 16, 2025 | 102.00 | 103.00 | 100.00 | 101.05 | 101.05 | -6.72% | 285 |
| Sep 15, 2025 | 98.52 | 105.60 | 98.52 | 108.33 | 108.33 | - | 2 |
| Sep 11, 2025 | 100.10 | 107.99 | 100.01 | 108.33 | 108.33 | - | 101 |
| Sep 10, 2025 | 108.89 | 108.89 | 108.89 | 108.33 | 108.33 | - | 6 |
| Sep 8, 2025 | 99.01 | 104.75 | 99.01 | 108.33 | 108.33 | - | 211 |
| Sep 5, 2025 | 107.01 | 112.99 | 106.52 | 108.33 | 108.33 | -5.39% | 248 |
| Sep 4, 2025 | 107.00 | 108.00 | 107.00 | 114.50 | 114.50 | - | 80 |
| Sep 2, 2025 | 105.08 | 112.98 | 105.08 | 114.50 | 114.50 | - | 34 |
| Sep 1, 2025 | 105.15 | 110.00 | 105.15 | 114.50 | 114.50 | - | 209 |
| Aug 29, 2025 | 110.00 | 110.09 | 110.00 | 114.50 | 114.50 | - | 150 |
| Aug 28, 2025 | 113.50 | 113.50 | 112.00 | 114.50 | 114.50 | - | 8 |
| Aug 27, 2025 | 113.00 | 113.00 | 113.00 | 114.50 | 114.50 | - | 12 |
| Aug 26, 2025 | 103.06 | 113.00 | 103.06 | 114.50 | 114.50 | - | 26 |
| Aug 25, 2025 | 106.14 | 108.77 | 106.14 | 114.50 | 114.50 | - | 113 |
| Aug 22, 2025 | 105.55 | 115.00 | 105.55 | 114.50 | 114.50 | - | 95 |
| Aug 21, 2025 | 112.00 | 112.00 | 106.72 | 114.50 | 114.50 | - | 105 |
| Aug 20, 2025 | 116.72 | 116.72 | 106.12 | 114.50 | 114.50 | 7.91% | 3,866 |
| Aug 19, 2025 | 106.37 | 106.37 | 106.00 | 106.11 | 106.11 | 9.73% | 1,425 |
| Aug 18, 2025 | 96.50 | 96.70 | 96.50 | 96.70 | 96.70 | 10.00% | 503 |
| Aug 15, 2025 | 96.40 | 96.40 | 87.61 | 87.91 | 87.91 | -8.85% | 291 |
| Aug 13, 2025 | 99.43 | 99.43 | 95.56 | 96.45 | 96.45 | -3.00% | 266 |
| Aug 12, 2025 | 91.51 | 103.50 | 91.51 | 99.43 | 99.43 | - | 93 |
| Aug 11, 2025 | 100.01 | 104.00 | 100.01 | 99.43 | 99.43 | - | 201 |
| Aug 8, 2025 | 106.78 | 113.98 | 96.26 | 99.43 | 99.43 | -6.88% | 1,796 |
| Aug 7, 2025 | 125.84 | 125.84 | 105.00 | 106.78 | 106.78 | -6.66% | 7,383 |
| Aug 6, 2025 | 105.73 | 116.30 | 101.00 | 114.40 | 114.40 | 8.20% | 4,357 |
| Aug 5, 2025 | 110.00 | 110.00 | 104.00 | 105.73 | 105.73 | -3.79% | 152 |
| Aug 4, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - | 1 |
| Jul 29, 2025 | 117.24 | 124.99 | 108.01 | 109.90 | 109.90 | -6.26% | 371 |
| Jul 28, 2025 | 117.24 | 125.00 | 110.21 | 117.24 | 117.24 | - | 98 |
| Jul 25, 2025 | 117.24 | 117.24 | 117.24 | 117.24 | 117.24 | - | 1 |
| Jul 24, 2025 | 125.50 | 125.50 | 108.01 | 117.24 | 117.24 | - | 13 |
| Jul 23, 2025 | 118.00 | 118.00 | 118.00 | 117.24 | 117.24 | - | 2 |
| Jul 22, 2025 | 122.57 | 122.57 | 114.00 | 117.24 | 117.24 | -4.35% | 301 |
| Jul 21, 2025 | 124.00 | 124.00 | 124.00 | 122.57 | 122.57 | - | 15 |
| Jul 18, 2025 | 134.83 | 134.83 | 115.01 | 122.57 | 122.57 | - | 28 |
| Jul 17, 2025 | 121.51 | 126.10 | 121.51 | 122.57 | 122.57 | -7.31% | 1,163 |
| Jul 16, 2025 | 143.00 | 143.00 | 130.21 | 132.23 | 132.23 | -7.92% | 3,159 |
| Jul 15, 2025 | 152.08 | 152.08 | 140.25 | 143.60 | 143.60 | -6.33% | 4,903 |
| Jul 14, 2025 | 162.01 | 162.01 | 144.54 | 153.31 | 153.31 | -4.54% | 6,913 |
| Jul 11, 2025 | 160.63 | 160.63 | 150.00 | 160.60 | 160.60 | 9.98% | 4,928 |
| Jul 10, 2025 | 146.03 | 146.03 | 146.03 | 146.03 | 146.03 | 10.00% | 202 |
| Jul 9, 2025 | 130.00 | 132.75 | 130.00 | 132.75 | 132.75 | 10.00% | 1,077 |
| Jul 8, 2025 | 120.68 | 120.68 | 120.68 | 120.68 | 120.68 | 10.00% | 2,961 |
| Jul 7, 2025 | 107.86 | 109.71 | 104.00 | 109.71 | 109.71 | 10.00% | 9,524 |
| Jul 4, 2025 | 99.74 | 99.74 | 95.01 | 99.74 | 99.74 | 10.00% | 4,652 |
| Jul 3, 2025 | 90.67 | 90.67 | 90.67 | 90.67 | 90.67 | 10.00% | 310 |
| Jul 2, 2025 | 86.32 | 86.32 | 86.32 | 82.43 | 82.43 | 5.05% | 20 |
| Jul 1, 2025 | 78.50 | 78.50 | 78.50 | 78.47 | 78.47 | 9.96% | 115 |
| Jun 30, 2025 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | 10.00% | 2,252 |
| Jun 27, 2025 | 64.86 | 64.87 | 64.00 | 64.87 | 64.87 | 10.01% | 2,179 |