Tariq Glass Industries Limited (PSX:TGL)
Pakistan
· Delayed Price · Currency is PKR 145.93
-3.41 (-2.28%)
At close: Mar 6, 2026
Tariq Glass Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 149.00 | 150.11 | 145.02 | 145.93 | 145.93 | -2.28% | 72,633 |
| Mar 5, 2026 | 150.20 | 153.98 | 144.06 | 149.34 | 149.34 | -3.26% | 814,663 |
| Mar 4, 2026 | 156.71 | 161.99 | 151.50 | 154.37 | 149.37 | -1.47% | 160,477 |
| Mar 3, 2026 | 160.00 | 164.00 | 150.50 | 156.68 | 151.61 | 0.35% | 282,761 |
| Mar 2, 2026 | 158.00 | 163.97 | 156.14 | 156.14 | 151.08 | -10.00% | 153,509 |
| Feb 27, 2026 | 174.95 | 174.95 | 170.00 | 173.49 | 167.87 | -1.49% | 15,079 |
| Feb 26, 2026 | 177.00 | 179.40 | 166.50 | 176.11 | 170.41 | -0.49% | 644,877 |
| Feb 25, 2026 | 183.50 | 183.50 | 176.50 | 176.98 | 171.25 | -3.47% | 149,490 |
| Feb 24, 2026 | 189.50 | 195.00 | 179.99 | 183.35 | 177.41 | -2.25% | 212,832 |
| Feb 23, 2026 | 195.00 | 205.00 | 185.94 | 187.57 | 181.49 | -5.49% | 92,420 |
| Feb 20, 2026 | 200.00 | 200.00 | 189.99 | 198.47 | 192.04 | -0.37% | 13,189 |
| Feb 19, 2026 | 202.30 | 206.00 | 193.01 | 199.21 | 192.76 | -3.27% | 29,450 |
| Feb 18, 2026 | 204.00 | 206.25 | 200.00 | 205.94 | 199.27 | 4.02% | 42,107 |
| Feb 17, 2026 | 205.00 | 208.99 | 194.00 | 197.99 | 191.58 | -3.03% | 34,324 |
| Feb 16, 2026 | 210.00 | 210.00 | 202.00 | 204.18 | 197.57 | -2.46% | 61,145 |
| Feb 13, 2026 | 210.00 | 211.00 | 208.80 | 209.34 | 202.56 | -0.71% | 22,713 |
| Feb 12, 2026 | 215.11 | 215.11 | 209.05 | 210.83 | 204.00 | -1.60% | 81,378 |
| Feb 11, 2026 | 210.30 | 215.98 | 210.30 | 214.26 | 207.32 | 1.90% | 867,950 |
| Feb 10, 2026 | 210.12 | 214.98 | 209.00 | 210.27 | 203.46 | -0.26% | 20,707 |
| Feb 9, 2026 | 210.00 | 218.80 | 209.84 | 210.81 | 203.98 | -0.58% | 58,719 |
| Feb 6, 2026 | 216.00 | 217.99 | 212.00 | 212.05 | 205.18 | -1.55% | 54,394 |
| Feb 4, 2026 | 219.94 | 219.94 | 214.75 | 215.39 | 208.41 | -0.82% | 73,685 |
| Feb 3, 2026 | 217.60 | 220.40 | 216.00 | 217.18 | 210.15 | -0.21% | 40,131 |
| Feb 2, 2026 | 219.00 | 219.97 | 215.00 | 217.64 | 210.59 | -0.70% | 186,107 |
| Jan 30, 2026 | 215.00 | 220.01 | 215.00 | 219.18 | 212.08 | 0.90% | 56,206 |
| Jan 29, 2026 | 221.10 | 222.67 | 214.98 | 217.23 | 210.19 | -1.78% | 132,166 |
| Jan 28, 2026 | 223.00 | 224.89 | 220.10 | 221.16 | 214.00 | -0.70% | 34,674 |
| Jan 27, 2026 | 226.00 | 227.00 | 219.50 | 222.73 | 215.52 | -0.34% | 151,108 |
| Jan 26, 2026 | 225.86 | 228.95 | 222.51 | 223.48 | 216.24 | -1.06% | 55,073 |
| Jan 23, 2026 | 229.00 | 230.50 | 224.51 | 225.87 | 218.55 | -0.91% | 61,162 |
| Jan 22, 2026 | 228.00 | 229.99 | 227.50 | 227.95 | 220.57 | 0.24% | 96,132 |
| Jan 21, 2026 | 228.00 | 232.19 | 225.01 | 227.40 | 220.03 | -1.45% | 208,243 |
| Jan 20, 2026 | 234.00 | 234.00 | 228.20 | 230.75 | 223.28 | -1.15% | 96,347 |
| Jan 19, 2026 | 235.00 | 235.00 | 227.01 | 233.44 | 225.88 | -0.62% | 115,784 |
| Jan 16, 2026 | 227.01 | 236.50 | 227.01 | 234.89 | 227.28 | 2.77% | 192,140 |
| Jan 15, 2026 | 231.50 | 231.50 | 228.00 | 228.57 | 221.17 | -1.30% | 105,006 |
| Jan 14, 2026 | 231.65 | 237.00 | 229.40 | 231.58 | 224.08 | -0.03% | 397,848 |
| Jan 13, 2026 | 233.00 | 233.95 | 223.51 | 231.65 | 224.15 | -0.58% | 255,744 |
| Jan 12, 2026 | 234.71 | 235.00 | 230.00 | 233.01 | 225.46 | -0.72% | 146,586 |
| Jan 9, 2026 | 232.00 | 236.90 | 227.00 | 234.71 | 227.11 | 1.21% | 179,250 |
| Jan 8, 2026 | 228.51 | 234.97 | 225.00 | 231.90 | 224.39 | 1.48% | 195,346 |
| Jan 7, 2026 | 230.50 | 230.50 | 224.00 | 228.51 | 221.11 | -0.16% | 81,445 |
| Jan 6, 2026 | 226.97 | 230.05 | 220.15 | 228.87 | 221.46 | 2.14% | 224,974 |
| Jan 5, 2026 | 223.60 | 227.99 | 223.00 | 224.08 | 216.82 | 0.19% | 139,821 |
| Jan 2, 2026 | 227.01 | 229.00 | 221.70 | 223.65 | 216.41 | -1.07% | 714,811 |
| Jan 1, 2026 | 214.50 | 230.80 | 213.00 | 226.07 | 218.75 | 5.98% | 482,139 |
| Dec 31, 2025 | 211.22 | 214.80 | 211.22 | 213.31 | 206.40 | 0.99% | 102,980 |
| Dec 30, 2025 | 215.60 | 215.60 | 210.15 | 211.22 | 204.38 | -1.85% | 185,175 |
| Dec 29, 2025 | 216.80 | 218.50 | 213.03 | 215.21 | 208.24 | -0.58% | 161,330 |
| Dec 26, 2025 | 209.04 | 218.00 | 209.00 | 216.46 | 209.45 | 3.55% | 142,046 |
| Dec 24, 2025 | 207.10 | 211.25 | 207.07 | 209.04 | 202.27 | 0.17% | 60,414 |
| Dec 23, 2025 | 214.99 | 214.99 | 207.05 | 208.68 | 201.92 | -1.59% | 47,536 |
| Dec 22, 2025 | 215.99 | 215.99 | 211.76 | 212.05 | 205.18 | -0.61% | 38,206 |
| Dec 19, 2025 | 220.00 | 220.00 | 213.00 | 213.35 | 206.44 | -1.26% | 90,895 |
| Dec 18, 2025 | 219.50 | 219.50 | 215.00 | 216.07 | 209.07 | -0.55% | 106,853 |
| Dec 17, 2025 | 219.45 | 220.45 | 212.00 | 217.26 | 210.22 | -0.98% | 506,328 |
| Dec 16, 2025 | 229.00 | 229.50 | 217.50 | 219.42 | 212.31 | -2.52% | 401,379 |
| Dec 15, 2025 | 217.00 | 228.74 | 217.00 | 225.09 | 217.80 | 4.99% | 757,209 |
| Dec 12, 2025 | 216.00 | 216.40 | 212.50 | 214.40 | 207.46 | -0.15% | 111,386 |
| Dec 11, 2025 | 212.00 | 217.01 | 210.63 | 214.73 | 207.77 | 2.12% | 321,075 |
| Dec 10, 2025 | 203.18 | 212.99 | 203.18 | 210.27 | 203.46 | 3.49% | 704,649 |
| Dec 9, 2025 | 202.10 | 204.40 | 201.17 | 203.18 | 196.60 | 0.33% | 69,852 |
| Dec 8, 2025 | 203.99 | 205.00 | 201.15 | 202.52 | 195.96 | -0.32% | 45,280 |
| Dec 5, 2025 | 203.48 | 206.24 | 200.12 | 203.17 | 196.59 | 0.79% | 177,090 |
| Dec 4, 2025 | 202.50 | 204.50 | 200.00 | 201.58 | 195.05 | -0.16% | 25,279 |
| Dec 3, 2025 | 204.50 | 204.50 | 201.11 | 201.90 | 195.36 | -0.60% | 22,260 |
| Dec 2, 2025 | 206.00 | 208.50 | 202.70 | 203.12 | 196.54 | -1.80% | 77,745 |
| Dec 1, 2025 | 202.10 | 207.25 | 201.50 | 206.84 | 200.14 | 0.89% | 137,697 |
| Nov 28, 2025 | 205.60 | 206.99 | 201.16 | 205.02 | 198.38 | -0.08% | 67,478 |
| Nov 27, 2025 | 204.90 | 209.00 | 204.10 | 205.19 | 198.54 | -0.06% | 285,989 |
| Nov 26, 2025 | 209.00 | 209.51 | 204.00 | 205.31 | 198.66 | -1.67% | 87,925 |
| Nov 25, 2025 | 208.60 | 210.50 | 205.75 | 208.79 | 202.03 | 0.44% | 154,695 |
| Nov 24, 2025 | 207.45 | 210.50 | 205.00 | 207.87 | 201.14 | 0.44% | 123,174 |
| Nov 21, 2025 | 205.00 | 214.00 | 204.00 | 206.95 | 200.25 | 1.53% | 372,943 |
| Nov 20, 2025 | 194.00 | 204.70 | 194.00 | 203.84 | 197.24 | 5.09% | 381,948 |
| Nov 19, 2025 | 192.02 | 197.60 | 192.00 | 193.96 | 187.68 | 0.50% | 912,731 |
| Nov 18, 2025 | 193.00 | 195.35 | 182.00 | 193.00 | 186.75 | 0.28% | 830,548 |
| Nov 17, 2025 | 193.95 | 194.95 | 190.60 | 192.46 | 186.23 | -0.86% | 354,784 |
| Nov 14, 2025 | 193.50 | 194.86 | 189.96 | 194.13 | 187.84 | 0.62% | 121,830 |
| Nov 13, 2025 | 181.00 | 193.86 | 180.99 | 192.93 | 186.68 | 7.25% | 372,699 |
| Nov 12, 2025 | 185.00 | 187.25 | 179.02 | 179.89 | 174.06 | -2.45% | 343,913 |
| Nov 11, 2025 | 186.09 | 189.90 | 182.00 | 184.40 | 178.43 | -0.91% | 164,061 |
| Nov 10, 2025 | 184.99 | 189.00 | 184.00 | 186.09 | 180.06 | 0.70% | 221,404 |
| Nov 7, 2025 | 184.50 | 188.00 | 184.00 | 184.80 | 178.81 | 0.20% | 254,641 |
| Nov 6, 2025 | 185.00 | 189.99 | 180.20 | 184.43 | 178.46 | -1.12% | 442,805 |
| Nov 5, 2025 | 193.98 | 193.98 | 183.00 | 186.52 | 180.48 | -2.79% | 214,810 |
| Nov 4, 2025 | 194.60 | 194.60 | 190.01 | 191.87 | 185.66 | -1.38% | 96,009 |
| Nov 3, 2025 | 196.01 | 199.01 | 192.92 | 194.56 | 188.26 | 0.11% | 148,977 |
| Oct 31, 2025 | 194.00 | 197.00 | 191.50 | 194.35 | 188.06 | 2.06% | 121,547 |
| Oct 30, 2025 | 190.10 | 197.99 | 188.01 | 190.42 | 184.25 | -2.11% | 205,418 |
| Oct 29, 2025 | 213.00 | 213.00 | 194.52 | 194.52 | 188.22 | -10.00% | 2,670,489 |
| Oct 28, 2025 | 243.15 | 243.15 | 216.13 | 216.13 | 209.13 | -10.00% | 439,897 |
| Oct 27, 2025 | 245.50 | 246.49 | 239.05 | 240.14 | 232.36 | -2.39% | 339,162 |
| Oct 24, 2025 | 245.02 | 246.60 | 242.90 | 246.02 | 238.05 | 0.41% | 55,772 |
| Oct 23, 2025 | 246.40 | 248.00 | 242.96 | 245.02 | 237.08 | 0.79% | 148,179 |
| Oct 22, 2025 | 246.02 | 249.00 | 242.75 | 243.10 | 235.23 | -0.39% | 127,281 |
| Oct 21, 2025 | 235.30 | 245.00 | 235.30 | 244.05 | 236.15 | 3.81% | 329,294 |
| Oct 20, 2025 | 232.05 | 236.01 | 230.99 | 235.09 | 227.48 | 2.14% | 48,892 |
| Oct 17, 2025 | 229.00 | 231.96 | 223.20 | 230.17 | 222.71 | 0.42% | 612,259 |
| Oct 16, 2025 | 230.00 | 233.95 | 228.50 | 229.20 | 221.78 | -0.40% | 52,989 |