Tandlianwala Sugar Mills Limited (PSX:TSML)
Pakistan
· Delayed Price · Currency is PKR 200.01
-0.63 (-0.31%)
At close: Mar 5, 2026
Tandlianwala Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 200.00 | 200.00 | 200.00 | 200.64 | 200.64 | - | 112 |
| Mar 3, 2026 | 182.00 | 198.00 | 181.11 | 200.64 | 200.64 | - | 27 |
| Mar 2, 2026 | 182.00 | 200.00 | 182.00 | 200.64 | 200.64 | - | 2 |
| Feb 26, 2026 | 200.01 | 206.99 | 200.00 | 200.64 | 200.64 | 0.32% | 220 |
| Feb 25, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 1,132 |
| Feb 24, 2026 | 215.49 | 215.49 | 182.50 | 200.00 | 200.00 | - | 1,131 |
| Feb 23, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 517 |
| Feb 20, 2026 | 180.11 | 200.00 | 180.00 | 200.00 | 200.00 | - | 252 |
| Feb 19, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 1,375 |
| Feb 18, 2026 | 185.01 | 203.00 | 185.01 | 200.00 | 200.00 | -1.48% | 580 |
| Feb 17, 2026 | 200.00 | 200.00 | 200.00 | 203.00 | 203.00 | - | 1 |
| Feb 16, 2026 | 187.50 | 200.00 | 182.70 | 203.00 | 203.00 | - | 48 |
| Feb 13, 2026 | 200.00 | 203.00 | 200.00 | 203.00 | 203.00 | -0.24% | 3,255 |
| Feb 12, 2026 | 214.00 | 214.00 | 196.00 | 203.49 | 203.49 | - | 112 |
| Feb 11, 2026 | 200.03 | 208.00 | 200.00 | 203.49 | 203.49 | 1.73% | 2,751 |
| Feb 10, 2026 | 214.99 | 214.99 | 209.00 | 200.03 | 200.03 | - | 54 |
| Feb 9, 2026 | 211.00 | 211.00 | 192.00 | 200.03 | 200.03 | 3.71% | 1,509 |
| Feb 6, 2026 | 221.00 | 221.00 | 192.00 | 192.88 | 192.88 | -5.68% | 828 |
| Feb 4, 2026 | 172.00 | 205.00 | 172.00 | 204.50 | 204.50 | 7.63% | 4,661 |
| Feb 3, 2026 | 190.05 | 199.99 | 190.00 | 190.00 | 190.00 | -0.50% | 525 |
| Feb 2, 2026 | 199.30 | 207.00 | 190.00 | 190.96 | 190.96 | -4.18% | 256 |
| Jan 30, 2026 | 193.50 | 214.00 | 183.15 | 199.30 | 199.30 | 1.79% | 330 |
| Jan 29, 2026 | 190.00 | 205.00 | 189.05 | 195.79 | 195.79 | 1.11% | 1,328 |
| Jan 28, 2026 | 214.00 | 214.00 | 189.01 | 193.64 | 193.64 | -4.37% | 1,299 |
| Jan 27, 2026 | 225.00 | 228.00 | 199.00 | 202.49 | 202.49 | -8.41% | 2,059 |
| Jan 26, 2026 | 212.00 | 219.99 | 212.00 | 221.09 | 221.09 | - | 33 |
| Jan 23, 2026 | 212.00 | 218.65 | 212.00 | 221.09 | 221.09 | - | 102 |
| Jan 22, 2026 | 218.00 | 241.50 | 212.15 | 221.09 | 221.09 | 0.68% | 218 |
| Jan 21, 2026 | 218.05 | 218.05 | 215.00 | 219.60 | 219.60 | - | 65 |
| Jan 20, 2026 | 219.60 | 228.00 | 218.00 | 219.60 | 219.60 | -0.01% | 1,602 |
| Jan 19, 2026 | 218.00 | 224.87 | 218.00 | 219.63 | 219.63 | 2.54% | 808 |
| Jan 16, 2026 | 200.00 | 219.00 | 195.25 | 214.20 | 214.20 | 3.69% | 1,685 |
| Jan 15, 2026 | 212.45 | 225.01 | 191.18 | 206.57 | 206.57 | -2.75% | 4,578 |
| Jan 14, 2026 | 258.72 | 258.72 | 211.68 | 212.42 | 212.42 | -9.69% | 24,535 |
| Jan 13, 2026 | 234.00 | 235.20 | 234.00 | 235.20 | 235.20 | 10.00% | 1,412 |
| Jan 12, 2026 | 194.50 | 213.82 | 180.00 | 213.82 | 213.82 | 10.00% | 7,320 |
| Jan 9, 2026 | 179.00 | 194.38 | 178.00 | 194.38 | 194.38 | 10.00% | 5,832 |
| Jan 8, 2026 | 177.00 | 191.99 | 166.00 | 176.71 | 176.71 | 1.24% | 8,292 |
| Jan 7, 2026 | 173.00 | 179.99 | 166.00 | 174.54 | 174.54 | 1.18% | 257 |
| Jan 6, 2026 | 175.00 | 182.00 | 160.00 | 172.50 | 172.50 | -2.95% | 470 |
| Jan 5, 2026 | 184.02 | 189.90 | 166.66 | 177.75 | 177.75 | -3.41% | 1,570 |
| Jan 2, 2026 | 181.00 | 192.00 | 180.00 | 184.02 | 184.02 | -4.20% | 1,401 |
| Dec 31, 2025 | 200.49 | 200.49 | 200.49 | 192.09 | 192.09 | - | 1 |
| Dec 29, 2025 | 185.02 | 186.00 | 185.02 | 192.09 | 192.09 | - | 7 |
| Dec 26, 2025 | 187.00 | 191.01 | 187.00 | 192.09 | 192.09 | - | 24 |
| Dec 24, 2025 | 190.00 | 190.00 | 190.00 | 192.09 | 192.09 | - | 7 |
| Dec 23, 2025 | 186.00 | 190.00 | 186.00 | 192.09 | 192.09 | - | 6 |
| Dec 22, 2025 | 189.00 | 189.00 | 188.01 | 192.09 | 192.09 | - | 11 |
| Dec 19, 2025 | 190.01 | 190.01 | 190.01 | 192.09 | 192.09 | - | 1 |
| Dec 18, 2025 | 197.00 | 197.00 | 197.00 | 192.09 | 192.09 | - | 2 |
| Dec 16, 2025 | 199.99 | 199.99 | 199.99 | 192.09 | 192.09 | - | 2 |
| Dec 15, 2025 | 205.33 | 205.35 | 196.69 | 192.09 | 192.09 | - | 6 |
| Dec 12, 2025 | 191.01 | 199.91 | 180.02 | 192.09 | 192.09 | - | 10 |
| Dec 11, 2025 | 193.00 | 199.00 | 193.00 | 192.09 | 192.09 | - | 3 |
| Dec 10, 2025 | 181.75 | 190.00 | 181.75 | 192.09 | 192.09 | - | 21 |
| Dec 9, 2025 | 185.21 | 190.00 | 185.02 | 192.09 | 192.09 | - | 33 |
| Dec 8, 2025 | 195.01 | 195.01 | 180.12 | 192.09 | 192.09 | - | 121 |
| 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 |