Tandlianwala Sugar Mills Limited (PSX:TSML)
Pakistan
· Delayed Price · Currency is PKR 344.00
+17.06 (5.22%)
At close: Apr 28, 2026
Tandlianwala Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 305.10 | 335.99 | 305.10 | 326.94 | 326.94 | 5.68% | 466 |
| Apr 24, 2026 | 302.00 | 322.00 | 300.00 | 309.38 | 309.38 | 1.00% | 461 |
| Apr 23, 2026 | 335.00 | 337.50 | 300.00 | 306.32 | 306.32 | -7.90% | 1,035 |
| Apr 22, 2026 | 340.00 | 350.98 | 330.00 | 332.60 | 332.60 | -5.77% | 274 |
| Apr 21, 2026 | 355.01 | 355.11 | 335.00 | 352.95 | 352.95 | 0.12% | 1,777 |
| Apr 20, 2026 | 320.00 | 352.53 | 318.00 | 352.53 | 352.53 | 10.00% | 2,295 |
| Apr 17, 2026 | 304.99 | 330.00 | 300.01 | 320.48 | 320.48 | 6.83% | 7,587 |
| Apr 16, 2026 | 285.00 | 300.00 | 285.00 | 300.00 | 300.00 | 1.35% | 2,484 |
| Apr 15, 2026 | 305.00 | 307.00 | 295.00 | 296.00 | 296.00 | 0.72% | 2,316 |
| Apr 14, 2026 | 295.01 | 322.00 | 283.36 | 293.89 | 293.89 | -6.64% | 2,570 |
| Apr 13, 2026 | 329.00 | 333.00 | 303.00 | 314.80 | 314.80 | 1.55% | 266 |
| Apr 10, 2026 | 290.00 | 315.00 | 275.00 | 310.01 | 310.01 | 6.80% | 3,746 |
| Apr 9, 2026 | 300.00 | 309.99 | 280.01 | 290.27 | 290.27 | -3.21% | 155 |
| Apr 8, 2026 | 295.00 | 300.00 | 261.01 | 299.89 | 299.89 | 4.14% | 2,281 |
| Apr 7, 2026 | 266.70 | 288.99 | 266.70 | 287.96 | 287.96 | 3.92% | 497 |
| Apr 6, 2026 | 257.10 | 282.75 | 257.10 | 277.11 | 277.11 | 7.78% | 949 |
| Apr 3, 2026 | 236.07 | 259.59 | 220.10 | 257.10 | 257.10 | 8.91% | 226 |
| Apr 2, 2026 | 210.26 | 245.60 | 210.10 | 236.07 | 236.07 | 2.24% | 154 |
| Apr 1, 2026 | 230.28 | 252.70 | 220.00 | 230.90 | 230.90 | -3.80% | 162 |
| Mar 31, 2026 | 240.00 | 245.00 | 240.00 | 240.01 | 240.01 | 4.42% | 214 |
| Mar 30, 2026 | 212.00 | 231.22 | 191.01 | 229.86 | 229.86 | 9.35% | 1,131 |
| Mar 27, 2026 | 229.00 | 229.00 | 200.01 | 210.20 | 210.20 | - | 23 |
| Mar 26, 2026 | 212.00 | 212.00 | 210.00 | 210.20 | 210.20 | - | 6 |
| Mar 25, 2026 | 217.50 | 225.00 | 217.50 | 210.20 | 210.20 | - | 6 |
| Mar 24, 2026 | 207.90 | 218.80 | 207.90 | 210.20 | 210.20 | 1.75% | 142 |
| Mar 19, 2026 | 228.00 | 228.00 | 200.00 | 206.59 | 206.59 | -3.98% | 146 |
| Mar 18, 2026 | 240.00 | 240.00 | 210.00 | 215.15 | 215.15 | -6.86% | 365 |
| Mar 17, 2026 | 230.00 | 230.00 | 230.00 | 231.00 | 231.00 | - | 12 |
| Mar 16, 2026 | 221.00 | 225.05 | 214.00 | 231.00 | 231.00 | - | 58 |
| Mar 13, 2026 | 213.00 | 233.24 | 213.00 | 231.00 | 231.00 | 8.94% | 1,216 |
| Mar 12, 2026 | 210.50 | 250.00 | 210.50 | 212.04 | 212.04 | -7.72% | 516 |
| Mar 10, 2026 | 237.80 | 261.00 | 214.00 | 229.78 | 229.78 | -3.33% | 1,807 |
| Mar 9, 2026 | 236.00 | 240.00 | 225.00 | 237.70 | 237.70 | 8.71% | 4,339 |
| Mar 6, 2026 | 200.00 | 220.01 | 200.00 | 218.66 | 218.66 | 9.32% | 3,359 |
| Mar 5, 2026 | 200.00 | 200.10 | 200.00 | 200.01 | 200.01 | -0.31% | 272 |
| 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 |