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
2023-12-29 100.00 101.43 98.70 99.15 0.7M
2023-12-28 97.98 102.80 96.00 100.49 1.7M
2023-12-27 90.70 97.48 90.05 97.40 0.7M
2023-12-26 97.01 97.01 91.11 91.75 0.8M
2023-12-22 105.30 105.61 96.60 96.99 1.0M
2023-12-21 102.10 104.98 100.53 104.95 1.1M
2023-12-20 104.25 105.25 96.51 102.38 1.5M
2023-12-19 112.00 112.75 103.47 103.47 1.1M
2023-12-18 113.11 115.99 110.80 111.45 1.8M
2023-12-15 113.00 115.02 111.30 113.25 1.6M
2023-12-14 112.00 114.50 109.50 112.01 1.3M
2023-12-13 120.79 120.79 110.78 111.49 1.5M
2023-12-12 121.00 122.88 119.00 119.88 1.8M
2023-12-11 119.25 123.70 118.10 120.90 5.4M
2023-12-08 119.59 122.10 118.15 119.00 2.9M
2023-12-07 119.70 124.70 116.03 118.60 4.0M
2023-12-06 117.51 121.50 117.20 119.40 4.9M
2023-12-05 113.10 115.00 111.80 115.00 1.5M
2023-12-04 112.41 115.40 112.00 113.05 2.2M
2023-12-01 110.00 113.20 109.50 111.50 1.5M
2023-11-30 111.05 112.47 109.00 109.50 0.8M
2023-11-29 113.00 114.50 110.50 110.60 1.7M
2023-11-28 113.00 116.75 112.60 113.30 3.8M
2023-11-27 113.11 114.60 110.10 112.85 2.1M
2023-11-24 115.15 115.49 111.10 112.03 5.5M
2023-11-23 106.00 111.22 106.00 111.22 3.0M
2023-11-22 100.00 105.50 99.45 104.99 4.2M
2023-11-21 101.01 102.00 99.05 99.60 1.3M
2023-11-20 100.84 102.50 100.00 100.01 1.0M
2023-11-17 101.00 104.50 99.00 100.20 3.1M
2023-11-16 101.90 102.80 99.05 100.10 3.7M
2023-11-15 97.88 102.99 97.25 100.50 5.7M
2023-11-14 90.80 96.63 88.12 96.63 5.0M
2023-11-13 90.00 91.00 88.75 89.55 2.8M
2023-11-10 86.55 88.75 86.55 88.31 2.0M
2023-11-08 87.44 88.39 86.00 86.00 1.2M
2023-11-07 87.00 89.15 86.51 87.25 2.3M
2023-11-06 87.25 88.90 86.90 87.20 0.8M
2023-11-03 88.90 88.90 86.90 87.25 1.1M
2023-11-02 87.89 89.00 87.01 87.77 2.0M
2023-11-01 83.25 89.40 83.12 87.70 3.3M
2023-10-31 81.10 85.30 81.10 83.00 2.6M
2023-10-30 80.00 82.00 80.00 81.85 0.5M
2023-10-27 84.25 84.89 79.56 80.05 1.0M
2023-10-26 84.01 86.20 83.40 83.63 1.7M
2023-10-25 84.70 85.20 83.71 83.80 1.1M
2023-10-24 84.89 85.70 84.20 84.25 0.7M
2023-10-23 85.11 86.25 83.85 84.25 0.7M
2023-10-20 84.01 86.77 83.50 84.50 2.5M
2023-10-19 83.00 84.75 82.55 84.13 1.1M
2023-10-18 83.60 84.79 82.50 82.70 0.8M
2023-10-17 86.78 86.99 83.33 83.59 1.0M
2023-10-16 83.52 86.70 82.35 86.25 2.7M
2023-10-13 82.00 83.30 81.50 82.93 1.1M
2023-10-12 83.98 84.40 81.60 81.90 1.2M
2023-10-11 83.90 84.70 83.20 83.70 1.3M
2023-10-10 81.85 84.49 80.90 83.06 1.8M
2023-10-09 81.25 82.99 81.20 81.30 0.6M
2023-10-06 80.27 85.30 79.00 82.06 3.2M
2023-10-05 78.15 80.48 78.15 79.65 1.3M
2023-10-04 77.80 78.65 77.00 78.00 0.7M
2023-10-03 79.23 79.50 77.10 77.38 0.5M
2023-10-02 78.98 79.60 78.01 78.75 0.3M
2023-09-28 80.79 80.79 77.75 77.85 0.4M
2023-09-27 80.82 81.40 80.11 80.11 0.4M
2023-09-26 80.75 81.00 80.30 80.50 0.2M
2023-09-25 80.56 81.80 80.49 80.70 0.5M
2023-09-22 80.01 81.50 80.01 80.85 0.4M
2023-09-21 82.20 82.50 81.00 82.01 0.3M
2023-09-20 83.49 83.49 81.45 81.55 0.2M
2023-09-19 82.49 83.60 82.49 82.90 0.3M
2023-09-18 83.00 83.19 81.95 82.45 0.1M
2023-09-15 85.00 85.00 82.20 82.66 0.7M
2023-09-14 81.95 83.21 80.11 83.01 0.5M
2023-09-13 82.82 83.22 81.64 81.75 0.1M
2023-09-12 84.88 84.88 82.19 82.50 0.4M
2023-09-11 83.50 85.40 82.81 83.88 0.6M
2023-09-08 81.30 83.50 81.30 83.48 0.4M
2023-09-07 81.40 82.80 81.00 81.50 0.6M
2023-09-06 80.80 81.51 79.03 80.75 0.2M
2023-09-05 80.35 81.90 79.80 80.44 0.3M
2023-09-04 79.84 80.60 79.11 80.03 0.3M
2023-09-01 79.00 80.85 77.75 78.96 0.2M
2023-08-31 79.64 80.78 76.12 79.70 0.7M
2023-08-30 83.79 84.21 78.51 79.50 0.7M
2023-08-29 82.99 84.30 80.80 83.60 1.0M
2023-08-28 84.10 84.88 82.14 82.50 0.7M
2023-08-25 85.76 85.90 83.50 84.19 0.5M
2023-08-24 86.64 87.41 85.90 86.10 0.3M
2023-08-23 86.80 86.80 85.05 86.39 0.1M
2023-08-22 85.74 86.88 84.03 86.07 0.3M
2023-08-21 87.06 88.49 85.31 85.97 0.3M
2023-08-18 89.90 90.30 87.90 88.00 0.6M
2023-08-17 87.20 90.90 87.20 88.87 2.0M
2023-08-16 87.99 89.41 87.50 87.75 0.6M
2023-08-15 86.98 89.49 85.72 88.20 0.7M
2023-08-11 86.99 87.24 85.50 86.25 0.4M
2023-08-10 89.25 91.00 85.12 86.00 0.7M
2023-08-09 86.31 89.50 86.05 89.50 0.7M
2023-08-08 90.30 92.00 86.00 86.00 0.8M
2023-08-07 92.50 93.64 90.00 90.40 0.8M
2023-08-04 92.12 92.90 91.50 92.10 0.6M
2023-08-03 95.75 96.35 92.55 92.70 1.2M
2023-08-02 94.44 96.90 94.40 95.39 1.7M
2023-08-01 94.49 95.44 93.71 94.50 1.5M
2023-07-31 92.49 95.60 92.30 93.50 2.0M
2023-07-27 92.98 93.70 91.51 91.72 1.3M
2023-07-26 91.98 94.45 91.30 92.80 3.6M
2023-07-25 89.01 90.65 89.00 100.00 0.8M
2023-07-24 90.00 90.33 88.90 89.00 0.4M
2023-07-21 89.12 91.10 89.12 89.25 1.2M
2023-07-20 88.89 90.65 88.20 89.22 0.5M
2023-07-19 91.00 91.01 88.26 88.30 0.9M
2023-07-18 89.10 91.45 88.30 90.80 1.2M
2023-07-17 89.00 91.20 87.75 89.84 1.0M
2023-07-14 89.50 90.47 88.22 88.67 0.6M
2023-07-13 90.26 92.09 89.00 90.05 1.9M
2023-07-12 91.93 91.93 89.26 89.64 0.9M
2023-07-11 92.98 93.15 91.10 91.13 1.3M
2023-07-10 89.63 93.69 88.58 91.88 4.1M
2023-07-07 84.51 90.70 84.51 90.28 4.2M
2023-07-06 85.50 86.00 84.20 84.70 1.1M
2023-07-05 80.50 86.00 80.50 86.71 3.2M
2023-07-04 81.00 84.00 78.60 80.50 2.4M
2023-07-03 80.44 80.44 79.00 80.44 0.4M
2023-06-27 75.40 75.58 74.30 74.52 0.5M
2023-06-26 73.95 76.28 73.01 75.50 1.1M
2023-06-23 74.00 74.50 71.82 73.92 0.3M
2023-06-22 74.53 75.20 73.52 73.57 0.2M
2023-06-21 75.81 76.70 75.02 75.20 0.3M
2023-06-20 76.43 76.47 74.65 76.00 0.3M
2023-06-19 77.25 77.25 75.50 76.14 0.3M
2023-06-16 78.50 78.58 76.80 76.93 0.3M
2023-06-15 80.48 81.00 77.50 78.68 0.8M
2023-06-14 80.05 81.24 79.65 79.99 0.6M
2023-06-13 80.90 81.45 79.25 80.98 0.4M
2023-06-12 82.00 82.84 80.20 80.36 1.7M
2023-06-09 77.10 81.49 77.01 81.35 2.0M
2023-06-08 78.01 80.00 76.40 76.91 1.0M
2023-06-07 76.00 80.85 76.00 80.33 3.7M
2023-06-06 74.49 75.45 74.15 75.00 0.6M
2023-06-05 73.00 74.29 73.00 74.10 0.3M
2023-06-02 73.00 73.22 71.70 72.40 0.1M
2023-06-01 73.00 73.61 72.50 73.50 0.1M
2023-05-31 73.05 75.17 72.60 72.80 0.4M
2023-05-30 72.98 74.00 72.52 73.85 0.3M
2023-05-29 70.70 73.67 70.70 72.48 0.6M
2023-05-26 72.61 72.61 69.91 70.17 0.6M
2023-05-25 73.00 74.00 72.35 72.61 0.3M
2023-05-24 73.11 73.37 72.60 72.80 0.1M
2023-05-23 73.10 73.75 72.70 72.85 0.1M
2023-05-22 73.49 73.90 72.60 72.95 0.1M
2023-05-19 73.16 74.25 73.16 74.10 0.2M
2023-05-18 74.50 74.50 73.40 74.40 0.1M
2023-05-17 74.60 75.50 74.25 74.60 0.1M
2023-05-16 74.65 75.20 74.14 74.21 0.1M
2023-05-15 73.05 74.35 72.90 74.01 0.1M
2023-05-12 74.50 74.99 72.55 74.01 0.2M
2023-05-11 73.25 74.50 73.24 74.50 0.2M
2023-05-10 73.67 74.10 71.51 72.90 0.2M
2023-05-09 76.00 76.00 72.00 73.75 0.7M
2023-05-08 77.51 78.25 75.46 75.80 0.3M
2023-05-05 78.30 78.90 77.55 77.63 0.4M
2023-05-04 77.68 80.15 77.02 78.50 1.1M
2023-05-03 78.00 79.30 76.80 77.35 0.5M
2023-05-02 78.80 78.80 77.32 78.00 0.5M
2023-04-28 81.50 81.80 78.11 78.62 1.9M
2023-04-27 75.40 80.63 74.60 80.63 2.0M
2023-04-26 75.44 75.50 74.50 75.00 0.2M
2023-04-20 74.36 75.63 74.00 74.85 0.1M
2023-04-19 74.50 74.73 74.36 74.46 0.0M
2023-04-18 74.10 75.00 74.02 74.85 0.0M
2023-04-17 75.00 75.25 74.50 74.51 0.1M
2023-04-13 75.00 75.80 74.62 74.65 0.2M
2023-04-12 74.04 74.90 74.04 74.70 0.1M
2023-04-11 74.50 74.98 74.00 74.01 0.1M
2023-04-10 74.55 75.48 74.11 74.70 0.1M
2023-04-07 76.30 76.35 74.71 74.88 0.2M
2023-04-06 74.50 76.30 74.20 76.00 0.3M
2023-04-05 75.59 75.80 74.00 74.49 0.2M
2023-04-04 73.75 74.74 73.60 74.49 0.1M
2023-04-03 74.30 74.30 73.00 73.99 0.1M
2023-03-31 73.72 74.88 72.90 73.00 0.2M
2023-03-30 74.00 74.75 72.02 74.00 0.3M
2023-03-29 74.55 75.01 74.01 74.01 0.1M
2023-03-28 74.79 75.30 74.40 75.15 0.1M
2023-03-27 74.93 74.93 73.75 74.20 0.1M
2023-03-24 75.92 75.92 73.93 73.93 0.2M
2023-03-22 78.00 78.49 75.62 76.20 0.3M
2023-03-21 77.10 78.60 76.50 77.80 0.4M
2023-03-20 77.66 79.25 77.00 77.22 0.3M
2023-03-17 78.75 79.00 77.01 78.41 0.3M
2023-03-16 79.35 80.90 78.75 79.00 1.3M
2023-03-15 78.10 79.50 78.01 78.65 0.3M
2023-03-14 79.50 80.00 78.50 78.51 0.2M
2023-03-13 80.99 81.01 79.50 80.00 0.4M
2023-03-10 79.10 82.45 79.10 80.26 1.1M
2023-03-09 77.71 79.84 77.71 79.44 0.6M
2023-03-08 78.39 78.89 77.77 78.10 0.2M
2023-03-07 77.34 79.40 77.00 77.75 0.4M
2023-03-06 74.77 79.90 74.77 77.60 1.5M
2023-03-03 71.65 75.25 71.50 75.25 0.5M
2023-03-02 73.98 74.45 72.70 72.75 0.2M
2023-03-01 72.11 74.40 71.50 73.62 0.4M
2023-02-28 74.95 74.95 73.20 73.80 0.3M
2023-02-27 74.30 75.00 73.00 74.30 0.5M
2023-02-24 77.10 77.30 73.51 73.80 0.6M
2023-02-23 78.48 78.48 76.31 76.50 0.2M
2023-02-22 78.98 78.98 77.56 77.99 0.3M
2023-02-21 77.30 78.50 76.80 77.99 0.4M
2023-02-20 78.90 78.91 75.10 76.80 0.3M
2023-02-17 78.26 79.70 77.50 78.71 0.5M
2023-02-16 77.30 80.85 76.95 78.10 1.8M
2023-02-15 76.01 76.95 74.50 76.87 1.3M
2023-02-14 82.80 83.94 77.00 77.00 1.7M
2023-02-13 84.49 85.84 83.00 83.00 0.6M
2023-02-10 86.00 86.65 84.45 84.95 0.8M
2023-02-09 87.25 88.10 86.90 87.35 1.4M
2023-02-08 87.75 88.35 86.30 86.45 1.6M
2023-02-07 86.11 89.15 85.80 87.40 2.9M
2023-02-06 84.49 86.48 84.24 86.15 1.1M
2023-02-03 84.02 85.20 83.21 84.20 0.6M
2023-02-02 84.19 85.60 83.30 84.80 0.5M
2023-02-01 84.90 85.30 83.83 84.30 0.5M
2023-01-31 83.50 85.63 83.50 84.40 0.7M
2023-01-30 85.00 85.00 82.60 83.49 0.5M
2023-01-27 87.48 87.48 83.75 84.95 1.1M
2023-01-26 85.49 88.80 84.05 86.23 2.8M
2023-01-25 83.25 86.40 82.25 84.60 3.3M
2023-01-24 79.10 83.80 76.86 83.51 2.1M
2023-01-23 78.01 79.49 75.40 78.05 0.9M
2023-01-20 81.50 81.50 77.00 78.04 0.9M
2023-01-19 81.49 83.74 80.55 81.00 2.3M
2023-01-18 76.12 81.82 75.12 81.82 1.3M
2023-01-17 82.16 83.50 75.94 76.02 1.1M
2023-01-16 85.19 85.90 81.85 82.02 0.5M
2023-01-13 86.01 86.50 85.00 85.32 0.5M
2023-01-12 88.25 89.20 86.51 87.50 0.6M
2023-01-11 90.33 90.38 88.00 88.45 0.5M
2023-01-10 90.05 91.50 89.02 89.60 1.2M
2023-01-09 90.22 90.89 86.74 87.98 1.1M
2023-01-06 88.25 91.45 87.90 90.72 2.4M
2023-01-05 88.24 88.50 87.01 88.25 0.2M
2023-01-04 88.10 89.80 87.45 87.99 0.9M
2023-01-03 88.24 90.00 87.05 87.35 1.0M
2023-01-02 85.84 89.85 85.13 87.80 1.5M