ALNRS share price history Al-Noor Sugar Mills Limited

Al-Noor Sugar Mills Limited (ALNRS) has 1,490 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 127.05. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 59.26
Last session: 13 Nov 2026close Rs 127.05
Sessions on file: 1,490119 months
Highest close: Rs 138.909 Apr 2026
Lowest close: Rs 35.6629 Dec 2017

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

ALNRS month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	127.05	127.05	113.19	7,956	8
Oct 2026	115.22	126.03	110.31	13,270	21
Sep 2026	120.75	126.56	116.54	12,301	22
Aug 2026	123.22	131.65	122.86	15,256	18
Jul 2026	122.22	138.09	122.22	32,916	23
Jun 2026	128.33	133.91	124.31	15,615	20
May 2026	125.00	133.92	118.73	30,555	17
Apr 2026	125.00	138.90	115.32	33,848	22
Mar 2026	120.39	132.79	120.39	1,129,859	20
Feb 2026	130.05	134.04	115.49	79,824	19
Jan 2026	125.00	134.96	118.09	404,532	22
Dec 2025	118.00	128.17	105.05	115,063	22
Nov 2025	112.04	117.82	90.04	294,280	20
Oct 2025	90.04	109.79	90.04	1,119,319	21
Sep 2025	104.32	104.97	92.22	53,261	21
Aug 2025	92.22	99.73	86.27	34,389	19
Jul 2025	90.00	100.17	78.95	181,046	23
Jun 2025	78.95	85.66	75.00	53,039	18
May 2025	77.36	83.62	70.34	52,964	20
Apr 2025	75.91	75.91	69.31	31,628	20
Mar 2025	72.95	79.98	72.26	7,725	19
Feb 2025	75.13	82.57	75.13	71,344	18
Jan 2025	72.72	80.00	72.07	84,078	23
Dec 2024	78.59	89.35	78.59	90,079	19
Nov 2024	80.00	83.50	79.12	35,838	16
Oct 2024	80.19	82.07	79.01	25,654	17
Sep 2024	80.00	80.50	74.16	135,148	16
Aug 2024	79.97	88.61	77.31	101,244	20
Jul 2024	88.61	89.00	76.65	20,238	17
Jun 2024	85.00	88.96	77.19	40,907	15
May 2024	86.10	107.07	86.10	142,190	19
Apr 2024	103.10	103.10	88.25	77,500	17
Mar 2024	94.74	94.74	85.01	62,500	11
Feb 2024	87.02	90.00	80.02	16,000	14
Jan 2024	86.02	104.50	78.43	222,000	21
Dec 2023	85.52	85.52	68.80	59,000	7
Oct 2023	64.00	69.00	63.00	3,500	4
Aug 2023	59.56	59.56	51.80	31,500	9
Jul 2023	58.00	58.00	58.00	500	1
Jun 2023	59.55	64.39	45.57	27,000	10
May 2023	42.08	47.40	42.08	1,500	3
Apr 2023	44.10	46.00	44.10	3,500	3
Mar 2023	44.00	60.50	44.00	31,500	13
Feb 2023	55.92	61.99	47.00	93,500	18
Jan 2023	53.97	62.00	47.80	89,500	13
Dec 2022	57.35	67.64	52.25	145,000	18
Nov 2022	61.70	62.00	57.40	146,000	10
Oct 2022	57.01	74.99	57.01	51,000	14
Sep 2022	78.16	78.60	51.75	17,500	13
Aug 2022	55.91	78.90	52.01	14,500	8
Jul 2022	77.00	77.00	51.76	9,000	10
Jun 2022	48.15	64.49	48.15	45,000	15
May 2022	50.05	67.98	48.20	52,000	16
Apr 2022	60.21	65.00	53.25	86,500	15
Mar 2022	59.00	60.19	54.01	33,000	8
Feb 2022	58.25	71.90	52.10	58,000	17
Jan 2022	62.90	62.90	62.90	500	1
Dec 2021	75.00	78.00	75.00	32,000	6
Nov 2021	80.00	80.00	76.99	10,000	6
Sep 2021	77.00	77.00	66.50	94,000	12
Aug 2021	77.00	78.00	72.00	64,500	9
Jul 2021	72.00	76.28	67.00	159,500	10
Jun 2021	70.00	80.47	66.43	221,500	10
May 2021	61.81	61.81	51.43	98,000	8
Mar 2021	55.60	60.00	55.60	34,500	2
Feb 2021	61.00	61.00	57.00	89,000	7
Jan 2021	62.00	62.48	49.50	319,500	18
Dec 2020	50.50	53.35	46.00	20,000	10
Nov 2020	46.50	46.50	46.50	1,000	2
Oct 2020	50.00	50.00	43.57	33,000	5
Sep 2020	45.00	51.00	45.00	41,000	8
Aug 2020	51.00	51.00	46.50	88,500	16
Jul 2020	47.31	51.00	44.01	22,000	6
Jun 2020	49.03	53.65	49.03	52,000	6
May 2020	58.00	58.00	54.82	35,500	3
Apr 2020	51.00	51.00	42.00	6,500	10
Mar 2020	45.20	60.00	45.20	4,500	5
Feb 2020	59.00	59.90	55.50	83,500	8
Jan 2020	58.00	59.00	41.15	224,000	22
Dec 2019	49.69	49.69	45.50	90,500	14
Nov 2019	48.82	48.82	46.00	13,500	4
Oct 2019	44.75	46.03	41.80	26,500	8
Sep 2019	44.00	44.00	35.94	7,000	6
Aug 2019	36.01	41.70	36.01	9,000	8
Jul 2019	41.37	46.86	41.37	3,000	6
Jun 2019	48.65	48.65	46.40	3,000	3
May 2019	48.69	48.69	44.13	5,500	5
Apr 2019	42.15	42.24	40.15	4,500	4
Mar 2019	42.00	45.80	42.00	24,000	10
Feb 2019	40.50	44.75	40.50	100,500	8
Jan 2019	41.90	44.67	38.60	64,500	15
Dec 2018	47.68	48.99	46.55	10,000	6
Nov 2018	48.00	48.00	44.00	10,500	5
Oct 2018	44.63	46.20	43.75	10,500	5
Sep 2018	46.20	46.51	44.30	500	3
Aug 2018	45.00	45.25	45.00	2,500	2
Jul 2018	44.31	54.75	42.20	16,000	11
Jun 2018	56.95	57.84	56.95	12,000	5
May 2018	57.95	61.00	50.51	38,000	12
Apr 2018	59.60	59.60	47.97	93,000	11
Mar 2018	50.45	50.45	42.00	69,000	13
Feb 2018	41.95	47.98	41.95	25,000	9
Jan 2018	46.50	48.90	37.44	87,500	22
Dec 2017	35.66	45.50	35.66	21,000	13
Nov 2017	41.99	45.89	38.61	111,000	17
Oct 2017	43.03	57.00	42.11	43,000	10
Sep 2017	57.00	59.01	57.00	1,000	2
Aug 2017	59.00	62.66	55.01	13,500	7
Jul 2017	65.95	70.00	64.60	50,500	9
Jun 2017	72.99	74.00	69.75	45,000	10
May 2017	75.00	86.69	75.00	1,201,500	21
Apr 2017	81.00	85.33	79.68	75,000	6
Mar 2017	82.00	90.00	80.39	78,000	18
Feb 2017	90.00	98.85	86.88	284,000	17
Jan 2017	91.42	97.32	78.99	860,000	22
Dec 2016	77.56	79.74	69.33	680,000	18
Nov 2016	70.66	77.00	64.00	770,500	22
Oct 2016	64.00	72.76	64.00	271,500	18
Sep 2016	65.00	69.99	59.26	354,500	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	127.05	+10.00%	5,651
12 Nov 2026	115.50	0.00%	205
11 Nov 2026	115.50	0.00%	210
10 Nov 2026	115.50	-0.42%	871
5 Nov 2026	115.99	+2.47%	240
4 Nov 2026	113.19	0.00%	55
3 Nov 2026	113.19	0.00%	61
2 Nov 2026	113.19	-1.76%	663
30 Oct 2026	115.22	+0.87%	763
29 Oct 2026	114.23	0.00%	127
28 Oct 2026	114.23	+1.47%	361
27 Oct 2026	112.57	-2.96%	1,035
26 Oct 2026	116.00	0.00%	108
23 Oct 2026	116.00	0.00%	78
22 Oct 2026	116.00	0.00%	159
21 Oct 2026	116.00	0.00%	838
20 Oct 2026	116.00	0.00%	32
19 Oct 2026	116.00	+0.25%	558
16 Oct 2026	115.71	-0.01%	683
15 Oct 2026	115.72	+1.96%	2,521
14 Oct 2026	113.50	+2.89%	2,372
13 Oct 2026	110.31	-6.93%	1,386
12 Oct 2026	118.52	0.00%	174
9 Oct 2026	118.52	-5.96%	1,083
8 Oct 2026	126.03	+5.91%	277
7 Oct 2026	119.00	0.00%	157
6 Oct 2026	119.00	-1.45%	535
5 Oct 2026	120.75	0.00%	19
1 Oct 2026	120.75	0.00%	4
30 Sep 2026	120.75	0.00%	148
29 Sep 2026	120.75	-3.36%	1,661
28 Sep 2026	124.95	0.00%	136
25 Sep 2026	124.95	0.00%	62
24 Sep 2026	124.95	0.00%	179
23 Sep 2026	124.95	-0.52%	713
22 Sep 2026	125.60	0.00%	26
21 Sep 2026	125.60	-0.76%	691
18 Sep 2026	126.56	+6.35%	760
17 Sep 2026	119.00	0.00%	1
16 Sep 2026	119.00	0.00%	197
15 Sep 2026	119.00	+2.11%	4,016
14 Sep 2026	116.54	-5.38%	806
11 Sep 2026	123.17	0.00%	45
10 Sep 2026	123.17	0.00%	7
9 Sep 2026	123.17	-0.73%	1,353
8 Sep 2026	124.07	+0.14%	620
7 Sep 2026	123.90	+1.55%	411
4 Sep 2026	122.01	0.00%	16
3 Sep 2026	122.01	0.00%	104
2 Sep 2026	122.01	-0.98%	280
1 Sep 2026	123.22	0.00%	69
31 Aug 2026	123.22	+0.29%	2,067
28 Aug 2026	122.86	0.00%	186
25 Aug 2026	122.86	0.00%	131
24 Aug 2026	122.86	0.00%	7
21 Aug 2026	122.86	-3.07%	499
20 Aug 2026	126.75	+0.06%	649
19 Aug 2026	126.68	-2.46%	238
18 Aug 2026	129.88	0.00%	338
17 Aug 2026	129.88	0.00%	125

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

ALNRS daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,490 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.