NetSol Technologies

NTSL
🏛️ pakistan →
149.46
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 96.20 97.90 93.10 93.86 1.3M
2021-12-30 96.00 99.40 95.10 96.20 2.3M
2021-12-29 92.70 95.00 92.45 94.13 1.0M
2021-12-28 91.50 93.60 91.48 92.50 0.7M
2021-12-27 93.27 93.27 90.70 91.50 0.3M
2021-12-24 95.70 96.75 92.85 93.26 1.2M
2021-12-23 93.25 96.75 92.11 96.00 1.7M
2021-12-22 94.49 94.90 91.75 93.59 0.7M
2021-12-21 97.40 98.80 93.15 94.33 2.5M
2021-12-20 93.50 97.50 91.75 96.84 2.4M
2021-12-17 91.25 92.60 89.70 91.77 0.8M
2021-12-16 92.99 96.60 89.30 91.57 2.9M
2021-12-15 89.97 91.96 89.10 91.96 1.0M
2021-12-14 79.10 85.55 77.50 85.55 1.4M
2021-12-13 85.20 86.00 79.24 79.50 0.9M
2021-12-10 87.89 90.40 84.99 85.66 1.1M
2021-12-09 93.80 93.80 88.12 89.49 2.5M
2021-12-08 95.20 97.20 93.99 94.84 2.2M
2021-12-07 85.10 92.24 85.10 92.24 2.1M
2021-12-06 90.01 93.00 83.66 86.39 1.2M
2021-12-03 90.00 95.15 88.02 88.02 1.0M
2021-12-02 101.99 102.47 95.15 95.15 0.7M
2021-12-01 102.00 104.70 102.00 102.21 0.6M
2021-11-30 101.70 106.00 100.20 102.60 2.0M
2021-11-29 97.25 103.50 95.00 102.10 1.3M
2021-11-26 98.48 100.80 95.60 97.02 1.1M
2021-11-25 97.35 99.00 96.00 98.40 0.8M
2021-11-24 100.03 102.40 94.35 97.51 1.8M
2021-11-23 107.49 109.40 99.00 100.50 1.5M
2021-11-22 109.50 110.95 106.20 106.50 1.3M
2021-11-19 108.00 113.50 106.70 109.18 2.0M
2021-11-18 113.00 115.90 105.83 108.00 2.4M
2021-11-17 122.49 123.00 112.20 114.25 3.9M
2021-11-16 113.50 120.60 113.50 120.60 2.4M
2021-11-15 112.90 114.65 111.50 112.00 0.6M
2021-11-12 112.81 114.90 110.51 112.97 1.0M
2021-11-11 115.49 117.75 112.20 113.00 1.4M
2021-11-10 114.99 117.97 111.00 115.60 1.2M
2021-11-09 118.83 118.90 113.13 113.31 2.7M
2021-11-08 127.78 129.75 118.40 118.40 2.5M
2021-11-05 128.99 131.80 126.73 128.10 5.0M
2021-11-04 116.80 125.07 115.70 125.07 4.0M
2021-11-03 113.98 117.55 111.16 116.79 2.2M
2021-11-02 110.40 115.98 108.60 113.16 2.2M
2021-11-01 106.00 111.49 104.50 109.80 2.6M
2021-10-29 107.00 108.49 104.00 104.50 1.5M
2021-10-28 108.00 111.30 105.55 106.90 2.1M
2021-10-27 104.99 110.28 104.94 108.00 1.0M
2021-10-26 103.90 105.00 101.01 103.20 0.4M
2021-10-25 101.65 103.19 100.00 102.80 0.2M
2021-10-22 101.00 102.48 97.50 101.16 1.3M
2021-10-21 109.50 111.47 102.30 104.00 1.6M
2021-10-20 102.99 108.95 101.35 108.95 1.7M
2021-10-18 104.01 105.00 100.10 101.50 0.6M
2021-10-15 109.00 109.00 102.56 106.34 0.8M
2021-10-14 101.00 109.75 98.56 107.55 1.5M
2021-10-13 110.10 112.40 102.07 102.07 1.3M
2021-10-12 111.26 113.01 106.50 109.00 1.3M
2021-10-11 123.86 123.86 113.58 113.58 1.2M
2021-10-08 124.09 125.95 121.30 123.45 0.6M
2021-10-07 125.05 129.18 123.50 124.10 0.7M
2021-10-06 128.50 129.43 123.00 124.95 0.7M
2021-10-05 132.74 133.75 128.00 128.00 1.9M
2021-10-04 123.51 133.81 121.50 133.00 3.9M
2021-10-01 124.00 126.14 123.01 124.00 1.1M
2021-09-30 120.00 128.00 120.00 124.50 2.0M
2021-09-29 121.10 126.75 116.50 120.70 4.2M
2021-09-28 113.40 120.99 112.60 120.99 1.4M
2021-09-27 119.00 120.99 110.87 112.60 1.7M
2021-09-24 128.50 129.00 119.85 119.85 1.8M
2021-09-23 139.00 139.01 129.40 129.90 2.1M
2021-09-22 147.00 147.90 136.33 139.40 1.6M
2021-09-21 151.98 154.48 144.50 144.85 0.7M
2021-09-20 152.99 153.30 150.72 151.40 0.6M
2021-09-17 159.10 159.88 153.10 153.57 1.1M
2021-09-16 155.00 160.99 153.00 157.50 2.7M
2021-09-15 154.00 155.40 150.02 154.20 1.3M
2021-09-14 159.10 162.50 148.36 152.50 1.8M
2021-09-13 168.00 168.40 157.75 157.80 2.8M
2021-09-10 155.95 165.87 155.35 165.87 5.2M
2021-09-09 151.50 157.00 151.50 155.01 2.1M
2021-09-08 151.44 153.50 149.80 151.45 0.6M
2021-09-07 153.00 154.00 148.90 150.60 0.7M
2021-09-06 153.80 154.00 152.01 152.81 0.3M
2021-09-03 154.70 155.90 151.65 152.68 0.8M
2021-09-02 155.00 157.70 154.00 154.20 1.1M
2021-09-01 153.52 157.10 153.52 155.00 1.0M
2021-08-31 156.70 159.00 153.65 153.90 1.7M
2021-08-30 151.50 157.70 151.50 155.50 2.5M
2021-08-27 147.17 151.90 146.68 150.24 1.0M
2021-08-26 152.37 153.00 148.32 149.01 0.7M
2021-08-25 155.00 156.20 151.15 152.00 0.9M
2021-08-24 154.90 158.25 154.01 154.80 2.4M
2021-08-23 153.50 155.01 153.05 153.16 0.6M
2021-08-20 153.00 154.80 152.31 152.95 0.5M
2021-08-17 150.01 154.65 150.01 152.10 1.0M
2021-08-16 152.87 153.45 147.00 150.00 1.4M
2021-08-13 152.15 157.20 151.99 152.86 2.0M
2021-08-12 154.00 155.99 151.01 151.99 1.1M
2021-08-11 153.00 157.90 153.00 153.70 1.4M
2021-08-10 146.75 153.50 144.00 152.40 1.4M
2021-08-09 159.00 159.50 145.82 146.40 1.5M
2021-08-06 161.31 161.50 156.55 157.64 0.6M
2021-08-05 161.02 162.97 159.51 160.79 0.8M
2021-08-04 162.34 164.50 160.00 161.00 1.1M
2021-08-03 158.60 165.80 156.99 161.80 2.2M
2021-08-02 149.55 160.00 149.50 158.35 1.6M
2021-07-30 156.98 158.68 149.00 149.50 1.9M
2021-07-29 162.15 162.15 153.02 157.00 1.3M
2021-07-28 166.15 168.50 158.00 159.49 1.4M
2021-07-27 168.34 169.40 165.30 165.95 0.6M
2021-07-26 166.85 170.48 165.24 167.95 1.4M
2021-07-23 169.98 170.00 164.70 165.36 0.9M
2021-07-19 169.00 171.99 167.70 168.69 1.0M
2021-07-16 169.50 172.40 168.10 168.75 1.7M
2021-07-15 173.50 173.68 166.95 168.70 3.0M
2021-07-14 176.50 181.89 170.61 171.00 5.0M
2021-07-13 164.00 177.06 164.00 177.06 8.3M
2021-07-12 166.13 169.39 163.85 164.79 0.6M
2021-07-09 174.00 175.74 167.01 167.90 2.7M
2021-07-08 162.10 173.77 162.10 173.77 2.5M
2021-07-07 162.00 164.90 158.50 161.05 1.0M
2021-07-06 170.50 171.50 160.80 161.99 0.9M
2021-07-05 173.07 173.07 169.00 169.10 1.0M
2021-07-02 176.90 178.00 171.65 172.62 1.5M
2021-07-01 170.90 177.74 169.40 176.63 3.3M
2021-06-30 167.00 172.30 167.00 169.40 1.8M
2021-06-29 163.25 168.70 163.05 165.35 1.3M
2021-06-28 166.00 168.68 160.56 161.00 1.2M
2021-06-25 173.40 173.40 162.26 166.50 2.7M
2021-06-24 174.30 175.99 172.10 172.55 1.4M
2021-06-23 172.25 175.99 170.81 172.75 1.6M
2021-06-22 175.24 176.00 171.50 171.86 1.1M
2021-06-21 175.10 176.79 173.50 173.62 1.0M
2021-06-18 177.69 181.99 174.55 176.62 1.9M
2021-06-17 177.00 180.37 174.60 175.62 1.7M
2021-06-16 181.47 183.50 176.00 177.00 1.6M
2021-06-15 186.40 186.47 180.50 181.27 3.1M
2021-06-14 186.00 188.99 181.01 184.49 5.0M
2021-06-11 193.00 196.30 181.65 183.27 12.2M
2021-06-10 190.50 198.48 187.50 192.50 11.0M
2021-06-09 186.00 190.55 184.25 189.70 11.1M
2021-06-08 180.76 187.01 173.56 186.00 11.6M
2021-06-07 193.00 197.45 177.30 179.47 16.9M
2021-06-04 181.30 192.75 178.00 190.99 16.0M
2021-06-03 169.50 181.86 169.50 180.49 12.1M
2021-06-02 172.90 174.40 167.00 168.90 4.0M
2021-06-01 177.40 181.80 170.20 170.99 6.4M
2021-05-31 185.00 186.00 175.45 176.05 6.9M
2021-05-28 185.01 191.20 182.51 184.69 7.4M
2021-05-27 186.60 187.00 180.15 184.50 4.5M
2021-05-26 183.89 192.50 180.51 184.80 8.9M
2021-05-25 177.40 185.50 170.99 184.65 14.3M
2021-05-24 170.50 177.99 163.00 176.00 13.2M
2021-05-21 155.75 165.58 154.52 165.58 6.2M
2021-05-20 143.98 154.03 142.65 154.03 11.8M
2021-05-19 139.00 148.50 138.50 142.70 5.9M
2021-05-18 146.00 146.00 140.55 141.96 4.9M
2021-05-17 140.00 147.75 137.45 147.75 6.3M
2021-05-06 138.61 140.50 133.00 136.68 2.8M
2021-05-05 134.00 143.00 127.53 136.67 10.8M
2021-05-04 134.94 138.00 134.94 134.94 4.1M
2021-05-03 149.06 150.00 145.88 145.88 1.4M
2021-04-30 164.00 164.00 157.70 157.70 1.6M
2021-04-29 178.99 180.73 165.65 169.21 5.4M
2021-04-28 170.00 178.11 170.00 178.11 6.5M
2021-04-27 155.97 166.62 155.11 165.30 5.1M
2021-04-26 153.90 159.90 150.11 153.70 3.1M
2021-04-23 155.00 159.80 151.50 154.35 2.7M
2021-04-22 165.05 165.85 155.51 158.40 2.3M
2021-04-21 172.50 172.88 164.50 165.55 4.1M
2021-04-20 167.00 173.75 163.15 171.20 4.2M
2021-04-19 168.00 174.93 161.82 161.82 4.1M
2021-04-16 178.00 180.99 173.80 174.80 2.4M
2021-04-15 185.00 186.25 172.10 178.51 9.3M
2021-04-14 175.00 183.94 173.21 183.94 6.8M
2021-04-13 156.99 172.02 152.55 172.02 9.6M
2021-04-12 167.80 169.40 158.33 158.70 6.2M
2021-04-09 165.50 173.40 162.00 171.16 10.2M
2021-04-08 158.00 168.00 149.12 166.05 11.9M
2021-04-07 173.60 173.80 159.59 159.59 6.4M
2021-04-06 159.00 173.97 156.50 173.50 19.2M
2021-04-05 175.99 177.50 162.75 162.75 7.4M
2021-04-02 182.05 187.00 174.60 175.94 9.5M
2021-04-01 197.01 205.35 188.75 188.75 9.5M
2021-03-31 224.90 225.50 204.05 204.05 7.6M
2021-03-30 207.00 222.97 201.12 221.00 16.0M
2021-03-29 231.02 231.02 215.36 215.36 4.0M
2021-03-26 236.93 246.80 228.00 232.82 8.4M
2021-03-25 254.00 257.55 233.00 237.00 10.6M
2021-03-24 241.00 253.00 238.50 250.00 8.3M
2021-03-22 232.00 241.88 227.03 241.65 5.4M
2021-03-19 246.01 261.49 234.88 239.28 9.1M
2021-03-18 271.49 271.50 253.34 254.95 7.5M
2021-03-17 277.00 281.00 272.00 272.80 8.4M
2021-03-16 260.55 271.95 257.07 269.00 7.3M
2021-03-15 250.00 258.00 240.00 258.00 5.3M
2021-03-12 237.00 250.00 225.92 240.00 6.8M
2021-03-11 257.00 263.50 244.23 244.23 3.2M
2021-03-10 280.50 283.00 259.09 259.09 6.0M
2021-03-09 287.10 287.40 265.62 279.97 4.7M
2021-03-08 292.00 294.44 285.22 286.20 5.6M
2021-03-05 284.76 290.89 280.00 285.84 3.4M
2021-03-04 286.00 297.50 281.00 282.00 4.2M
2021-03-03 296.00 302.38 291.51 299.48 7.6M
2021-03-02 288.49 299.80 281.81 294.90 8.1M
2021-03-01 279.00 289.15 261.10 287.45 7.8M
2021-02-26 283.50 285.49 269.70 280.68 9.1M
2021-02-25 277.00 285.70 266.10 283.00 14.3M
2021-02-24 300.55 301.00 275.61 275.61 6.8M
2021-02-23 298.50 304.75 284.12 294.56 6.1M
2021-02-22 292.50 302.00 291.80 300.00 7.7M
2021-02-19 273.90 291.46 268.00 290.58 7.2M
2021-02-18 269.20 274.84 262.01 272.00 9.4M
2021-02-17 260.00 268.40 250.01 265.31 7.6M
2021-02-16 249.00 260.00 247.50 257.99 8.2M
2021-02-15 247.00 256.40 242.01 248.01 7.1M
2021-02-12 225.88 245.25 225.02 241.81 8.4M
2021-02-11 244.02 244.02 227.95 227.95 5.6M
2021-02-10 263.00 266.50 245.31 245.31 7.4M
2021-02-09 263.00 267.95 259.00 264.00 5.4M
2021-02-08 265.00 267.45 248.49 259.00 5.7M
2021-02-04 245.50 259.61 244.00 259.00 8.8M
2021-02-03 248.25 249.00 238.02 242.05 3.6M
2021-02-02 239.00 248.50 237.52 244.75 4.6M
2021-02-01 252.00 254.99 232.51 235.12 3.8M
2021-01-29 243.00 252.00 242.00 249.38 4.3M
2021-01-28 236.00 244.30 225.10 239.25 7.2M
2021-01-27 221.50 235.57 219.26 235.57 6.2M
2021-01-26 207.15 219.14 203.00 219.14 8.5M
2021-01-25 191.93 205.91 190.62 203.86 6.5M
2021-01-22 187.50 192.75 184.90 191.93 6.3M
2021-01-21 187.50 189.50 182.50 188.05 6.3M
2021-01-20 182.99 189.89 175.98 185.33 5.2M
2021-01-19 180.00 185.50 179.00 182.32 3.8M
2021-01-18 182.10 191.00 176.22 178.21 3.3M
2021-01-15 189.01 189.01 180.56 182.06 1.5M
2021-01-14 197.06 201.85 187.00 189.60 2.1M
2021-01-13 197.00 203.50 190.48 196.74 3.6M
2021-01-12 182.55 195.98 181.26 195.98 2.7M
2021-01-11 188.98 188.98 180.80 182.50 1.5M
2021-01-08 185.00 189.99 182.99 186.49 2.5M
2021-01-07 180.02 184.98 175.65 184.01 2.5M
2021-01-06 183.20 185.90 178.20 180.00 1.6M
2021-01-05 181.00 187.39 180.02 182.00 2.7M
2021-01-04 197.00 198.00 181.47 186.00 2.4M
2021-01-01 200.99 204.25 194.99 196.18 2.4M