Tandlianwala Sugar Mills Limited (PSX:TSML)
Pakistan
· Delayed Price · Currency is PKR 192.09
0.00 (0.00%)
At close: Dec 5, 2025
Tandlianwala Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 207.94 | 207.94 | 206.99 | 192.09 | 192.09 | - | 4 |
| Dec 4, 2025 | 188.20 | 207.98 | 176.00 | 192.09 | 192.09 | - | 97 |
| Dec 2, 2025 | 190.01 | 190.01 | 190.01 | 192.09 | 192.09 | - | 1 |
| Dec 1, 2025 | 193.20 | 193.20 | 192.08 | 192.09 | 192.09 | - | 11 |
| Nov 28, 2025 | 195.54 | 195.54 | 195.01 | 192.09 | 192.09 | - | 50 |
| Nov 27, 2025 | 195.96 | 207.99 | 195.96 | 192.09 | 192.09 | - | 118 |
| Nov 26, 2025 | 200.00 | 200.00 | 200.00 | 192.09 | 192.09 | - | 5 |
| Nov 25, 2025 | 190.02 | 209.99 | 190.00 | 192.09 | 192.09 | -4.64% | 274 |
| Nov 24, 2025 | 191.00 | 226.59 | 191.00 | 201.44 | 201.44 | -2.21% | 1,682 |
| Nov 21, 2025 | 215.00 | 215.00 | 200.70 | 205.99 | 205.99 | -7.61% | 1,396 |
| Nov 19, 2025 | 220.00 | 220.00 | 213.01 | 222.96 | 222.96 | - | 28 |
| Nov 18, 2025 | 224.00 | 224.00 | 223.00 | 222.96 | 222.96 | - | 10 |
| Nov 17, 2025 | 221.02 | 221.02 | 221.02 | 222.96 | 222.96 | - | 80 |
| Nov 14, 2025 | 245.00 | 245.00 | 222.00 | 222.96 | 222.96 | -7.48% | 883 |
| Nov 13, 2025 | 217.41 | 241.00 | 217.41 | 240.99 | 240.99 | 0.24% | 348 |
| Nov 11, 2025 | 220.58 | 244.98 | 220.58 | 240.42 | 240.42 | - | 2 |
| Nov 10, 2025 | 240.42 | 244.00 | 240.42 | 240.42 | 240.42 | - | 28 |
| Nov 7, 2025 | 243.91 | 246.88 | 225.00 | 240.42 | 240.42 | -1.43% | 114 |
| Nov 6, 2025 | 271.01 | 271.01 | 243.91 | 243.91 | 243.91 | -10.00% | 953 |
| Nov 5, 2025 | 271.01 | 329.98 | 271.00 | 271.01 | 271.01 | -9.94% | 2,972 |
| Nov 4, 2025 | 302.45 | 302.45 | 283.50 | 300.93 | 300.93 | -0.50% | 248 |
| Nov 3, 2025 | 269.98 | 302.45 | 269.98 | 302.45 | 302.45 | 10.00% | 6,447 |
| Oct 31, 2025 | 250.52 | 275.10 | 240.00 | 274.95 | 274.95 | 9.75% | 1,277 |
| Oct 30, 2025 | 257.99 | 257.99 | 257.99 | 250.52 | 250.52 | - | 1 |
| Oct 29, 2025 | 250.00 | 250.00 | 250.00 | 250.52 | 250.52 | - | 3 |
| Oct 28, 2025 | 250.53 | 250.53 | 250.52 | 250.52 | 250.52 | - | 21 |
| Oct 27, 2025 | 259.99 | 262.20 | 259.99 | 250.52 | 250.52 | - | 29 |
| Oct 24, 2025 | 250.00 | 275.57 | 225.47 | 250.52 | 250.52 | - | 69 |
| Oct 23, 2025 | 250.74 | 263.64 | 249.99 | 250.52 | 250.52 | -0.09% | 141 |
| Oct 22, 2025 | 249.80 | 251.90 | 240.01 | 250.74 | 250.74 | 9.49% | 377 |
| Oct 21, 2025 | 239.99 | 239.99 | 239.99 | 229.00 | 229.00 | - | 1 |
| Oct 20, 2025 | 240.88 | 241.00 | 240.88 | 229.00 | 229.00 | - | 92 |
| Oct 17, 2025 | 226.96 | 229.45 | 205.00 | 229.00 | 229.00 | 9.78% | 3,770 |
| Oct 16, 2025 | 200.00 | 214.80 | 200.00 | 208.59 | 208.59 | -2.85% | 224 |
| Oct 15, 2025 | 215.00 | 215.00 | 209.00 | 214.72 | 214.72 | - | 29 |
| Oct 14, 2025 | 214.72 | 214.72 | 214.72 | 214.72 | 214.72 | - | 1 |
| Oct 13, 2025 | 200.00 | 229.00 | 200.00 | 214.72 | 214.72 | - | 38 |
| Oct 10, 2025 | 229.98 | 229.98 | 206.12 | 214.72 | 214.72 | - | 16 |
| Oct 9, 2025 | 206.15 | 248.00 | 206.15 | 214.72 | 214.72 | -6.26% | 291 |
| Oct 8, 2025 | 230.00 | 230.00 | 228.00 | 229.06 | 229.06 | 9.08% | 235 |
| Oct 7, 2025 | 225.00 | 225.00 | 225.00 | 210.00 | 210.00 | - | 7 |
| Oct 6, 2025 | 215.00 | 215.00 | 210.00 | 210.00 | 210.00 | -0.05% | 500 |
| Oct 3, 2025 | 211.00 | 238.00 | 210.00 | 210.10 | 210.10 | -6.15% | 301 |
| Oct 2, 2025 | 202.52 | 244.00 | 202.52 | 223.86 | 223.86 | - | 104 |
| Sep 30, 2025 | 230.00 | 240.00 | 224.50 | 223.86 | 223.86 | - | 78 |
| Sep 29, 2025 | 215.01 | 248.80 | 215.01 | 223.86 | 223.86 | -5.94% | 277 |
| Sep 26, 2025 | 243.99 | 244.00 | 202.50 | 238.00 | 238.00 | 5.78% | 232 |
| Sep 24, 2025 | 224.20 | 225.00 | 224.20 | 225.00 | 225.00 | - | 85 |
| Sep 23, 2025 | 219.98 | 225.01 | 219.98 | 225.00 | 225.00 | 2.27% | 673 |
| Sep 22, 2025 | 200.00 | 226.05 | 200.00 | 220.00 | 220.00 | 7.06% | 2,979 |
| Sep 18, 2025 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | - | 5 |
| Sep 17, 2025 | 204.00 | 205.50 | 204.00 | 205.50 | 205.50 | -4.44% | 165 |
| Sep 16, 2025 | 200.00 | 214.92 | 200.00 | 215.04 | 215.04 | - | 9 |
| Sep 15, 2025 | 194.33 | 218.00 | 194.20 | 215.04 | 215.04 | - | 111 |
| Sep 11, 2025 | 202.02 | 215.00 | 195.33 | 215.04 | 215.04 | - | 90 |
| Sep 10, 2025 | 198.00 | 225.00 | 198.00 | 215.04 | 215.04 | - | 131 |
| Sep 9, 2025 | 200.02 | 209.95 | 200.02 | 215.04 | 215.04 | - | 11 |
| Sep 8, 2025 | 216.95 | 219.90 | 214.00 | 215.04 | 215.04 | 0.20% | 576 |
| Sep 4, 2025 | 210.50 | 216.00 | 201.00 | 214.61 | 214.61 | 0.02% | 1,566 |
| Sep 3, 2025 | 185.50 | 219.00 | 185.02 | 214.56 | 214.56 | 7.30% | 2,901 |
| Sep 2, 2025 | 198.99 | 198.99 | 198.99 | 199.97 | 199.97 | - | 2 |
| Sep 1, 2025 | 199.97 | 199.97 | 199.97 | 199.97 | 199.97 | - | 4 |
| Aug 28, 2025 | 186.00 | 200.00 | 186.00 | 199.97 | 199.97 | -0.02% | 1,066 |
| Aug 27, 2025 | 183.33 | 199.99 | 183.33 | 200.02 | 200.02 | - | 18 |
| Aug 22, 2025 | 200.00 | 201.99 | 190.05 | 200.02 | 200.02 | 0.67% | 167 |
| Aug 21, 2025 | 203.69 | 203.69 | 203.69 | 198.68 | 198.68 | - | 2 |
| Aug 20, 2025 | 200.00 | 207.00 | 200.00 | 198.68 | 198.68 | - | 20 |
| Aug 19, 2025 | 206.49 | 214.00 | 190.02 | 198.68 | 198.68 | -3.72% | 128 |
| Aug 18, 2025 | 200.00 | 209.10 | 200.00 | 206.36 | 206.36 | 3.13% | 161 |
| Aug 13, 2025 | 200.00 | 200.00 | 200.00 | 200.10 | 200.10 | - | 100 |
| Aug 12, 2025 | 198.73 | 206.99 | 198.73 | 200.10 | 200.10 | 5.38% | 3,094 |
| Aug 11, 2025 | 188.72 | 198.99 | 181.02 | 189.89 | 189.89 | 0.62% | 350 |
| Aug 8, 2025 | 204.00 | 204.00 | 188.72 | 188.72 | 188.72 | - | 46 |
| Aug 7, 2025 | 203.99 | 204.00 | 203.99 | 188.72 | 188.72 | - | 65 |
| Aug 6, 2025 | 201.68 | 201.68 | 184.00 | 188.72 | 188.72 | -6.43% | 235 |
| Aug 5, 2025 | 206.05 | 210.88 | 191.00 | 201.68 | 201.68 | -2.12% | 299 |
| Aug 4, 2025 | 220.00 | 220.00 | 198.00 | 206.05 | 206.05 | -6.34% | 5,341 |
| Aug 1, 2025 | 225.00 | 234.00 | 225.00 | 220.00 | 220.00 | - | 13 |
| Jul 31, 2025 | 238.00 | 238.00 | 220.00 | 220.00 | 220.00 | -8.33% | 1,489 |
| Jul 30, 2025 | 236.98 | 236.98 | 236.97 | 240.00 | 240.00 | - | 101 |
| Jul 29, 2025 | 240.00 | 240.00 | 221.00 | 240.00 | 240.00 | - | 96 |
| Jul 28, 2025 | 240.00 | 240.00 | 239.98 | 240.00 | 240.00 | - | 11 |
| Jul 25, 2025 | 245.00 | 245.00 | 240.00 | 240.00 | 240.00 | -2.20% | 133 |
| Jul 24, 2025 | 248.99 | 248.99 | 240.00 | 245.40 | 245.40 | 4.72% | 355 |
| Jul 23, 2025 | 250.00 | 250.00 | 231.00 | 234.33 | 234.33 | -6.27% | 419 |
| Jul 22, 2025 | 250.81 | 250.82 | 250.00 | 250.00 | 250.00 | -0.32% | 1,403 |
| Jul 21, 2025 | 273.90 | 273.90 | 247.20 | 250.81 | 250.81 | -8.43% | 101 |
| Jul 18, 2025 | 273.90 | 299.98 | 247.14 | 273.90 | 273.90 | - | 79 |
| Jul 17, 2025 | 275.55 | 278.77 | 264.32 | 273.90 | 273.90 | 3.63% | 1,398 |
| Jul 16, 2025 | 272.06 | 284.57 | 262.30 | 264.31 | 264.31 | -9.31% | 2,803 |
| Jul 15, 2025 | 298.00 | 315.67 | 287.00 | 291.44 | 291.44 | 1.56% | 1,196 |
| Jul 14, 2025 | 283.00 | 304.99 | 280.00 | 286.97 | 286.97 | -7.35% | 201 |
| Jul 11, 2025 | 305.00 | 314.00 | 298.00 | 309.72 | 309.72 | 8.45% | 1,267 |
| Jul 10, 2025 | 306.00 | 306.00 | 252.66 | 285.60 | 285.60 | 1.73% | 1,789 |
| Jul 9, 2025 | 275.75 | 280.73 | 275.75 | 280.73 | 280.73 | 10.00% | 1,240 |
| Jul 8, 2025 | 253.60 | 255.21 | 253.60 | 255.21 | 255.21 | 10.00% | 276 |
| Jul 7, 2025 | 232.66 | 232.66 | 201.00 | 232.01 | 232.01 | 9.69% | 1,395 |
| Jul 4, 2025 | 205.00 | 215.86 | 190.00 | 211.51 | 211.51 | 7.78% | 147 |
| Jul 3, 2025 | 188.00 | 210.00 | 187.00 | 196.24 | 196.24 | -0.88% | 1,061 |
| Jul 2, 2025 | 212.80 | 214.99 | 181.10 | 197.98 | 197.98 | - | 107 |