Tariq Glass Industries Limited (PSX:TGL)
Pakistan
· Delayed Price · Currency is PKR 203.17
+1.59 (0.79%)
At close: Dec 5, 2025
Tariq Glass Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 203.48 | 206.24 | 200.12 | 203.17 | 203.17 | 0.79% | 177,090 |
| Dec 4, 2025 | 202.50 | 204.50 | 200.00 | 201.58 | 201.58 | -0.16% | 25,279 |
| Dec 3, 2025 | 204.50 | 204.50 | 201.11 | 201.90 | 201.90 | -0.60% | 22,260 |
| Dec 2, 2025 | 206.00 | 208.50 | 202.70 | 203.12 | 203.12 | -1.80% | 77,745 |
| Dec 1, 2025 | 202.10 | 207.25 | 201.50 | 206.84 | 206.84 | 0.89% | 137,697 |
| Nov 28, 2025 | 205.60 | 206.99 | 201.16 | 205.02 | 205.02 | -0.08% | 67,478 |
| Nov 27, 2025 | 204.90 | 209.00 | 204.10 | 205.19 | 205.19 | -0.06% | 285,989 |
| Nov 26, 2025 | 209.00 | 209.51 | 204.00 | 205.31 | 205.31 | -1.67% | 87,925 |
| Nov 25, 2025 | 208.60 | 210.50 | 205.75 | 208.79 | 208.79 | 0.44% | 154,695 |
| Nov 24, 2025 | 207.45 | 210.50 | 205.00 | 207.87 | 207.87 | 0.44% | 123,174 |
| Nov 21, 2025 | 205.00 | 214.00 | 204.00 | 206.95 | 206.95 | 1.53% | 372,943 |
| Nov 20, 2025 | 194.00 | 204.70 | 194.00 | 203.84 | 203.84 | 5.09% | 381,948 |
| Nov 19, 2025 | 192.02 | 197.60 | 192.00 | 193.96 | 193.96 | 0.50% | 912,731 |
| Nov 18, 2025 | 193.00 | 195.35 | 182.00 | 193.00 | 193.00 | 0.28% | 830,548 |
| Nov 17, 2025 | 193.95 | 194.95 | 190.60 | 192.46 | 192.46 | -0.86% | 354,784 |
| Nov 14, 2025 | 193.50 | 194.86 | 189.96 | 194.13 | 194.13 | 0.62% | 121,830 |
| Nov 13, 2025 | 181.00 | 193.86 | 180.99 | 192.93 | 192.93 | 7.25% | 372,699 |
| Nov 12, 2025 | 185.00 | 187.25 | 179.02 | 179.89 | 179.89 | -2.45% | 343,913 |
| Nov 11, 2025 | 186.09 | 189.90 | 182.00 | 184.40 | 184.40 | -0.91% | 164,061 |
| Nov 10, 2025 | 184.99 | 189.00 | 184.00 | 186.09 | 186.09 | 0.70% | 221,404 |
| Nov 7, 2025 | 184.50 | 188.00 | 184.00 | 184.80 | 184.80 | 0.20% | 254,641 |
| Nov 6, 2025 | 185.00 | 189.99 | 180.20 | 184.43 | 184.43 | -1.12% | 442,805 |
| Nov 5, 2025 | 193.98 | 193.98 | 183.00 | 186.52 | 186.52 | -2.79% | 214,810 |
| Nov 4, 2025 | 194.60 | 194.60 | 190.01 | 191.87 | 191.87 | -1.38% | 96,009 |
| Nov 3, 2025 | 196.01 | 199.01 | 192.92 | 194.56 | 194.56 | 0.11% | 148,977 |
| Oct 31, 2025 | 194.00 | 197.00 | 191.50 | 194.35 | 194.35 | 2.06% | 121,547 |
| Oct 30, 2025 | 190.10 | 197.99 | 188.01 | 190.42 | 190.42 | -2.11% | 205,418 |
| Oct 29, 2025 | 213.00 | 213.00 | 194.52 | 194.52 | 194.52 | -10.00% | 2,670,489 |
| Oct 28, 2025 | 243.15 | 243.15 | 216.13 | 216.13 | 216.13 | -10.00% | 439,897 |
| Oct 27, 2025 | 245.50 | 246.49 | 239.05 | 240.14 | 240.14 | -2.39% | 339,162 |
| Oct 24, 2025 | 245.02 | 246.60 | 242.90 | 246.02 | 246.02 | 0.41% | 55,772 |
| Oct 23, 2025 | 246.40 | 248.00 | 242.96 | 245.02 | 245.02 | 0.79% | 148,179 |
| Oct 22, 2025 | 246.02 | 249.00 | 242.75 | 243.10 | 243.10 | -0.39% | 127,281 |
| Oct 21, 2025 | 235.30 | 245.00 | 235.30 | 244.05 | 244.05 | 3.81% | 329,294 |
| Oct 20, 2025 | 232.05 | 236.01 | 230.99 | 235.09 | 235.09 | 2.14% | 48,892 |
| Oct 17, 2025 | 229.00 | 231.96 | 223.20 | 230.17 | 230.17 | 0.42% | 612,259 |
| Oct 16, 2025 | 230.00 | 233.95 | 228.50 | 229.20 | 229.20 | -0.40% | 52,989 |
| Oct 15, 2025 | 236.00 | 236.98 | 229.91 | 230.11 | 230.11 | -0.57% | 84,892 |
| Oct 14, 2025 | 230.10 | 238.01 | 222.10 | 231.43 | 231.43 | 3.08% | 1,273,532 |
| Oct 13, 2025 | 228.20 | 232.48 | 219.98 | 224.51 | 224.51 | -1.62% | 229,859 |
| Oct 10, 2025 | 238.00 | 241.00 | 225.50 | 228.20 | 228.20 | -4.07% | 118,245 |
| Oct 9, 2025 | 242.00 | 244.00 | 236.45 | 237.88 | 237.88 | -2.37% | 241,581 |
| Oct 8, 2025 | 247.50 | 247.50 | 241.00 | 243.66 | 243.66 | -1.06% | 61,450 |
| Oct 7, 2025 | 250.00 | 251.25 | 243.50 | 246.26 | 246.26 | -1.22% | 55,455 |
| Oct 6, 2025 | 253.50 | 254.00 | 248.00 | 249.29 | 249.29 | -1.84% | 91,518 |
| Oct 3, 2025 | 255.89 | 255.89 | 253.00 | 253.97 | 253.97 | 0.07% | 85,702 |
| Oct 2, 2025 | 256.00 | 257.15 | 252.77 | 253.78 | 253.78 | -1.01% | 53,239 |
| Oct 1, 2025 | 259.49 | 259.50 | 254.01 | 256.36 | 256.36 | -0.23% | 121,901 |
| Sep 30, 2025 | 260.00 | 260.97 | 256.27 | 256.94 | 256.94 | -0.48% | 75,650 |
| Sep 29, 2025 | 255.00 | 259.50 | 254.00 | 258.18 | 258.18 | 1.35% | 235,853 |
| Sep 26, 2025 | 253.00 | 259.75 | 252.99 | 254.73 | 254.73 | 0.60% | 300,563 |
| Sep 25, 2025 | 256.50 | 256.65 | 250.00 | 253.22 | 253.22 | -1.32% | 243,488 |
| Sep 24, 2025 | 267.20 | 269.00 | 254.00 | 256.60 | 256.60 | -3.97% | 221,555 |
| Sep 23, 2025 | 270.00 | 272.00 | 265.00 | 267.20 | 267.20 | -1.44% | 117,243 |
| Sep 22, 2025 | 276.00 | 276.50 | 270.02 | 271.10 | 271.10 | -1.42% | 256,485 |
| Sep 19, 2025 | 275.50 | 276.20 | 270.00 | 275.00 | 275.00 | -0.02% | 169,966 |
| Sep 18, 2025 | 267.00 | 276.00 | 267.00 | 275.05 | 275.05 | 4.26% | 434,198 |
| Sep 17, 2025 | 269.00 | 269.00 | 261.16 | 263.80 | 263.80 | -1.55% | 209,192 |
| Sep 16, 2025 | 269.00 | 269.90 | 265.12 | 267.94 | 267.94 | -0.19% | 28,409 |
| Sep 15, 2025 | 266.48 | 269.50 | 263.00 | 268.46 | 268.46 | 0.73% | 52,537 |
| Sep 12, 2025 | 265.00 | 269.97 | 265.00 | 266.51 | 266.51 | 0.78% | 78,133 |
| Sep 11, 2025 | 266.00 | 271.00 | 263.00 | 264.46 | 264.46 | -0.54% | 101,777 |
| Sep 10, 2025 | 270.00 | 270.10 | 263.00 | 265.90 | 265.90 | -1.43% | 358,506 |
| Sep 9, 2025 | 270.50 | 276.99 | 267.00 | 269.77 | 269.77 | 0.39% | 709,031 |
| Sep 8, 2025 | 274.95 | 274.95 | 267.00 | 268.72 | 268.72 | -1.87% | 221,964 |
| Sep 5, 2025 | 277.80 | 282.80 | 270.02 | 273.83 | 273.83 | -1.43% | 218,639 |
| Sep 4, 2025 | 284.98 | 284.98 | 275.32 | 277.81 | 277.81 | -1.37% | 42,024 |
| Sep 3, 2025 | 285.00 | 291.49 | 281.00 | 281.66 | 281.66 | -2.07% | 77,366 |
| Sep 2, 2025 | 271.90 | 291.50 | 266.00 | 287.62 | 287.62 | 6.83% | 536,580 |
| Sep 1, 2025 | 271.20 | 274.00 | 260.00 | 269.23 | 269.23 | -0.58% | 182,537 |
| Aug 29, 2025 | 250.50 | 275.17 | 250.50 | 270.81 | 270.81 | 8.26% | 497,242 |
| Aug 28, 2025 | 252.10 | 253.98 | 249.98 | 250.15 | 250.15 | -0.81% | 29,821 |
| Aug 27, 2025 | 256.10 | 258.85 | 252.00 | 252.19 | 252.19 | -1.61% | 23,793 |
| Aug 26, 2025 | 260.00 | 260.80 | 256.10 | 256.32 | 256.32 | -0.91% | 23,939 |
| Aug 25, 2025 | 257.49 | 260.00 | 253.00 | 258.68 | 258.68 | 1.37% | 67,603 |
| Aug 22, 2025 | 254.48 | 257.50 | 251.53 | 255.19 | 255.19 | 0.64% | 72,302 |
| Aug 21, 2025 | 252.00 | 255.24 | 251.17 | 253.57 | 253.57 | 0.96% | 164,604 |
| Aug 20, 2025 | 253.55 | 254.00 | 245.07 | 251.17 | 251.17 | -0.94% | 48,938 |
| Aug 19, 2025 | 247.51 | 255.00 | 247.51 | 253.55 | 253.55 | 1.51% | 90,337 |
| Aug 18, 2025 | 247.30 | 251.00 | 246.00 | 249.79 | 249.79 | 1.58% | 179,113 |
| Aug 15, 2025 | 244.80 | 247.00 | 244.80 | 245.90 | 245.90 | 0.41% | 33,168 |
| Aug 13, 2025 | 246.90 | 247.40 | 243.00 | 244.90 | 244.90 | -0.70% | 59,248 |
| Aug 12, 2025 | 245.12 | 248.90 | 244.60 | 246.63 | 246.63 | 0.75% | 95,077 |
| Aug 11, 2025 | 250.00 | 250.00 | 244.00 | 244.79 | 244.79 | -2.04% | 35,922 |
| Aug 8, 2025 | 246.00 | 250.00 | 246.00 | 249.88 | 249.88 | 1.98% | 198,588 |
| Aug 7, 2025 | 241.99 | 248.00 | 238.05 | 245.04 | 245.04 | 2.09% | 137,498 |
| Aug 6, 2025 | 239.98 | 241.90 | 237.01 | 240.03 | 240.03 | 0.64% | 117,667 |
| Aug 5, 2025 | 237.00 | 241.99 | 235.00 | 238.50 | 238.50 | 1.22% | 194,258 |
| Aug 4, 2025 | 240.00 | 240.00 | 234.60 | 235.62 | 235.62 | -1.02% | 36,838 |
| Aug 1, 2025 | 234.00 | 239.00 | 233.00 | 238.04 | 238.04 | 1.21% | 92,403 |
| Jul 31, 2025 | 230.05 | 236.94 | 228.10 | 235.20 | 235.20 | 1.89% | 79,811 |
| Jul 30, 2025 | 232.01 | 235.99 | 229.00 | 230.84 | 230.84 | -1.18% | 82,090 |
| Jul 29, 2025 | 235.00 | 236.00 | 231.10 | 233.59 | 233.59 | -0.68% | 119,850 |
| Jul 28, 2025 | 237.00 | 239.75 | 234.00 | 235.19 | 235.19 | 0.53% | 120,054 |
| Jul 25, 2025 | 228.42 | 236.00 | 223.05 | 233.96 | 233.96 | 2.43% | 72,812 |
| Jul 24, 2025 | 229.20 | 229.45 | 225.20 | 228.42 | 228.42 | 0.97% | 34,496 |
| Jul 23, 2025 | 234.89 | 234.95 | 221.50 | 226.23 | 226.23 | -2.19% | 1,069,504 |
| Jul 22, 2025 | 234.89 | 234.90 | 229.00 | 231.29 | 231.29 | 0.37% | 120,971 |
| Jul 21, 2025 | 234.90 | 234.90 | 228.00 | 230.43 | 230.43 | -1.57% | 1,059,681 |
| Jul 18, 2025 | 234.48 | 236.99 | 232.00 | 234.11 | 234.11 | 0.71% | 33,047 |