Skip to main content
Tariq Glass Industries Limited (PSX:TGL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
163.36
-4.18 (-2.49%)
At close: Apr 28, 2026

Tariq Glass Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026167.00171.85163.00163.36163.36-2.49%136,700
Apr 27, 2026165.00170.94165.00167.54167.54-0.78%178,104
Apr 24, 2026165.00172.88165.00168.85168.850.69%81,763
Apr 23, 2026170.20170.20167.00167.69167.69-1.25%46,256
Apr 22, 2026174.00174.00168.55169.82169.82-1.90%50,357
Apr 21, 2026172.39178.50169.50173.11173.111.94%200,794
Apr 20, 2026172.75172.75165.51169.81169.81-1.72%98,297
Apr 17, 2026175.00175.25172.25172.78172.78-0.13%255,836
Apr 16, 2026182.01185.93172.20173.00173.00-4.47%435,558
Apr 15, 2026183.13189.00178.00181.10181.102.08%404,116
Apr 14, 2026170.00179.80170.00177.41177.416.72%253,665
Apr 13, 2026160.00168.00156.01166.24166.24-0.76%342,931
Apr 10, 2026151.21167.53151.21167.52167.529.99%753,664
Apr 9, 2026150.01155.00148.00152.30152.30-0.31%220,844
Apr 8, 2026152.77152.77145.00152.77152.7710.00%1,637,239
Apr 7, 2026138.00140.51137.00138.88138.88-0.22%32,900
Apr 6, 2026138.50141.00136.11139.19139.190.67%60,163
Apr 3, 2026136.00142.59136.00138.26138.26-1.41%69,073
Apr 2, 2026137.00145.00133.00140.24140.241.47%454,080
Apr 1, 2026139.99140.00136.00138.21138.212.14%748,180
Mar 31, 2026134.85137.94128.00135.31135.313.23%462,771
Mar 30, 2026133.00137.00129.71131.08131.08-2.12%49,697
Mar 27, 2026138.00138.00130.50133.92133.92-2.42%34,915
Mar 26, 2026140.00140.00137.00137.24137.24-1.78%112,571
Mar 25, 2026138.20142.50138.20139.73139.731.15%617,598
Mar 24, 2026144.80144.80137.50138.14138.14-1.20%41,155
Mar 19, 2026140.01141.85137.03139.82139.82-1.13%22,432
Mar 18, 2026137.00142.66137.00141.42141.423.92%93,360
Mar 17, 2026136.98139.43135.00136.08136.080.77%69,571
Mar 16, 2026139.90139.90134.50135.04135.04-2.10%53,110
Mar 13, 2026135.95139.43134.00137.93137.932.34%45,875
Mar 12, 2026133.00136.00130.05134.78134.78-0.85%187,703
Mar 11, 2026136.25138.43134.75135.93135.93-0.14%157,540
Mar 10, 2026143.99144.47133.10136.12136.123.64%709,204
Mar 9, 2026140.00140.00131.34131.34131.34-10.00%442,532
Mar 6, 2026149.00150.11145.02145.93145.93-2.28%72,633
Mar 5, 2026150.20153.98144.06149.34149.34-3.26%814,663
Mar 4, 2026156.71161.99151.50154.37149.37-1.47%160,477
Mar 3, 2026160.00164.00150.50156.68151.610.35%282,761
Mar 2, 2026158.00163.97156.14156.14151.08-10.00%153,509
Feb 27, 2026174.95174.95170.00173.49167.87-1.49%15,079
Feb 26, 2026177.00179.40166.50176.11170.41-0.49%644,877
Feb 25, 2026183.50183.50176.50176.98171.25-3.47%149,490
Feb 24, 2026189.50195.00179.99183.35177.41-2.25%212,832
Feb 23, 2026195.00205.00185.94187.57181.49-5.49%92,420
Feb 20, 2026200.00200.00189.99198.47192.04-0.37%13,189
Feb 19, 2026202.30206.00193.01199.21192.76-3.27%29,450
Feb 18, 2026204.00206.25200.00205.94199.274.02%42,107
Feb 17, 2026205.00208.99194.00197.99191.58-3.03%34,324
Feb 16, 2026210.00210.00202.00204.18197.57-2.46%61,145
Feb 13, 2026210.00211.00208.80209.34202.56-0.71%22,713
Feb 12, 2026215.11215.11209.05210.83204.00-1.60%81,378
Feb 11, 2026210.30215.98210.30214.26207.321.90%867,950
Feb 10, 2026210.12214.98209.00210.27203.46-0.26%20,707
Feb 9, 2026210.00218.80209.84210.81203.98-0.58%58,719
Feb 6, 2026216.00217.99212.00212.05205.18-1.55%54,394
Feb 4, 2026219.94219.94214.75215.39208.41-0.82%73,685
Feb 3, 2026217.60220.40216.00217.18210.15-0.21%40,131
Feb 2, 2026219.00219.97215.00217.64210.59-0.70%186,107
Jan 30, 2026215.00220.01215.00219.18212.080.90%56,206
Jan 29, 2026221.10222.67214.98217.23210.19-1.78%132,166
Jan 28, 2026223.00224.89220.10221.16214.00-0.70%34,674
Jan 27, 2026226.00227.00219.50222.73215.52-0.34%151,108
Jan 26, 2026225.86228.95222.51223.48216.24-1.06%55,073
Jan 23, 2026229.00230.50224.51225.87218.55-0.91%61,162
Jan 22, 2026228.00229.99227.50227.95220.570.24%96,132
Jan 21, 2026228.00232.19225.01227.40220.03-1.45%208,243
Jan 20, 2026234.00234.00228.20230.75223.28-1.15%96,347
Jan 19, 2026235.00235.00227.01233.44225.88-0.62%115,784
Jan 16, 2026227.01236.50227.01234.89227.282.77%192,140
Jan 15, 2026231.50231.50228.00228.57221.17-1.30%105,006
Jan 14, 2026231.65237.00229.40231.58224.08-0.03%397,848
Jan 13, 2026233.00233.95223.51231.65224.15-0.58%255,744
Jan 12, 2026234.71235.00230.00233.01225.46-0.72%146,586
Jan 9, 2026232.00236.90227.00234.71227.111.21%179,250
Jan 8, 2026228.51234.97225.00231.90224.391.48%195,346
Jan 7, 2026230.50230.50224.00228.51221.11-0.16%81,445
Jan 6, 2026226.97230.05220.15228.87221.462.14%224,974
Jan 5, 2026223.60227.99223.00224.08216.820.19%139,821
Jan 2, 2026227.01229.00221.70223.65216.41-1.07%714,811
Jan 1, 2026214.50230.80213.00226.07218.755.98%482,139
Dec 31, 2025211.22214.80211.22213.31206.400.99%102,980
Dec 30, 2025215.60215.60210.15211.22204.38-1.85%185,175
Dec 29, 2025216.80218.50213.03215.21208.24-0.58%161,330
Dec 26, 2025209.04218.00209.00216.46209.453.55%142,046
Dec 24, 2025207.10211.25207.07209.04202.270.17%60,414
Dec 23, 2025214.99214.99207.05208.68201.92-1.59%47,536
Dec 22, 2025215.99215.99211.76212.05205.18-0.61%38,206
Dec 19, 2025220.00220.00213.00213.35206.44-1.26%90,895
Dec 18, 2025219.50219.50215.00216.07209.07-0.55%106,853
Dec 17, 2025219.45220.45212.00217.26210.22-0.98%506,328
Dec 16, 2025229.00229.50217.50219.42212.31-2.52%401,379
Dec 15, 2025217.00228.74217.00225.09217.804.99%757,209
Dec 12, 2025216.00216.40212.50214.40207.46-0.15%111,386
Dec 11, 2025212.00217.01210.63214.73207.772.12%321,075
Dec 10, 2025203.18212.99203.18210.27203.463.49%704,649
Dec 9, 2025202.10204.40201.17203.18196.600.33%69,852
Dec 8, 2025203.99205.00201.15202.52195.96-0.32%45,280
Dec 5, 2025203.48206.24200.12203.17196.590.79%177,090
Dec 4, 2025202.50204.50200.00201.58195.05-0.16%25,279