SUPER
WAITLIST
  1. Home
  2. Stocks
  3. FEROZ
  4. History

FEROZ · PHARMACEUTICALS

FEROZ share price history Ferozsons Laboratories Limited

Ferozsons Laboratories Limited (FEROZ) has 2,515 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 362.49. 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 882.13
Last session
13 Nov 2026close Rs 362.49
Sessions on file
2,515123 months
Highest close
Rs 913.6416 Sep 2016
Lowest close
Rs 87.4816 Aug 2019

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

FEROZ month-end close

423336259172026-112016-092021-10FEROZ 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

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026362.49367.96343.5396,1579
Oct 2026349.03359.12316.37195,16022
Sep 2026349.72370.24318.57637,42022
Aug 2026355.73390.04350.93306,20619
Jul 2026385.10415.91366.04433,49023
Jun 2026403.18410.00372.51738,39920
May 2026384.13400.91352.51813,05117
Apr 2026361.38410.40332.851,587,70322
Mar 2026329.94365.19299.96652,27920
Feb 2026405.77454.59405.771,051,63919
Jan 2026432.19436.16394.911,451,26322
Dec 2025375.74382.00368.38615,96622
Nov 2025380.71425.64380.711,035,45620
Oct 2025400.23421.84374.261,261,87923
Sep 2025400.14427.29400.141,860,75022
Aug 2025417.61451.48396.631,920,65620
Jul 2025398.71398.71382.591,806,45523
Jun 2025389.62399.37335.625,469,01319
May 2025323.58324.40245.675,696,67120
Apr 2025265.40314.17265.401,017,43720
Mar 2025308.34329.99308.341,609,91519
Feb 2025320.19375.20320.193,125,61719
Jan 2025349.06349.06320.002,455,53123
Dec 2024335.35385.53317.774,326,05821
Nov 2024357.69357.69282.879,295,35221
Oct 2024283.50299.13282.825,325,54423
Sep 2024290.44309.22277.916,596,50420
Aug 2024277.38309.06231.987,232,22721
Jul 2024233.76263.64233.761,594,67021
Jun 2024249.41251.60227.65909,00117
May 2024233.68256.31218.343,482,66821
Apr 2024220.17231.29219.881,245,70818
Mar 2024219.44237.46219.44852,30021
Feb 2024228.55253.33202.433,248,20019
Jan 2024198.13235.07198.131,948,90023
Dec 2023220.64229.38195.222,150,50020
Nov 2023217.17234.92182.744,836,50021
Oct 2023184.92184.92137.992,864,30022
Sep 2023139.92149.26135.321,355,20020
Aug 2023135.67181.04135.671,957,80022
Jul 2023165.18166.90144.013,441,70020
Jun 2023136.85144.83134.70445,40019
May 2023135.95152.33134.93536,10022
Apr 2023147.59147.59137.33579,00016
Mar 2023135.74158.05135.61864,20022
Feb 2023155.50161.59127.401,564,00020
Jan 2023130.56146.34122.63409,70022
Dec 2022137.55182.00127.511,011,80022
Nov 2022181.13195.00179.42118,30021
Oct 2022192.25204.97190.14344,40021
Sep 2022200.01267.21200.012,721,30022
Aug 2022267.13291.16250.02526,10021
Jul 2022251.91267.45251.9149,50017
Jun 2022268.91273.62245.65386,50022
May 2022251.97316.59250.70265,20018
Apr 2022310.00341.00310.00279,90019
Mar 2022327.07334.40302.5076,60021
Feb 2022328.19347.00320.00188,00020
Jan 2022339.39355.19323.00333,50021
Dec 2021325.83363.97314.20190,10022
Nov 2021359.97389.32340.65141,40022
Oct 2021385.26391.07351.98596,70020
Sep 2021364.70410.05323.351,066,80022
Aug 2021410.90415.41400.271,774,20020
Jul 2021406.23413.37346.042,425,90019
Jun 2021352.82383.02331.453,291,20022
May 2021330.23330.23292.651,014,70015
Apr 2021296.58309.32291.811,048,60022
Mar 2021304.45348.61287.542,922,80022
Feb 2021316.07345.10315.544,396,70019
Jan 2021336.54336.54324.355,471,60021
Dec 2020330.39334.41310.718,723,90022
Nov 2020301.94331.52294.012,100,50021
Oct 2020324.71400.38324.715,770,80021
Sep 2020397.67419.71382.396,849,70022
Aug 2020406.43414.04353.408,115,00020
Jul 2020380.60380.60305.7312,846,00022
Jun 2020300.43344.08296.3612,553,80022
May 2020340.91419.21258.2711,267,90016
Apr 2020257.99257.99170.186,221,40022
Mar 2020173.88228.58161.043,919,70021
Feb 2020184.40214.02184.401,109,30019
Jan 2020219.38227.23197.922,583,40023
Dec 2019209.62230.47205.884,168,80021
Nov 2019206.99208.63159.527,539,40021
Oct 2019170.61176.67129.504,356,70023
Sep 2019123.34123.3488.751,374,80019
Aug 201988.46102.7787.48734,00018
Jul 2019104.58121.3499.60472,40023
Jun 2019111.82132.12108.12591,40016
May 2019127.62142.35110.08699,70021
Apr 2019144.87192.77131.931,668,60022
Mar 2019195.53212.07181.403,529,70021
Feb 2019181.07215.86176.933,049,20019
Jan 2019187.26191.53148.042,150,20023
Dec 2018144.30166.97144.30679,70020
Nov 2018168.97194.76168.971,446,50021
Oct 2018176.01176.01122.85954,00023
Sep 2018168.84208.89168.791,101,80018
Aug 2018210.24229.07198.661,291,70019
Jul 2018205.39208.85167.471,747,70021
Jun 2018194.73219.35191.06624,30018
May 2018208.91243.60194.34551,40022
Apr 2018242.39260.33240.041,369,40021
Mar 2018261.33261.33232.161,605,30021
Feb 2018228.54309.67221.922,584,20019
Jan 2018294.93294.93214.003,704,20023
Dec 2017203.81252.97203.811,597,80019
Nov 2017257.12278.54257.121,208,40022
Oct 2017271.37290.18256.001,061,50022
Sep 2017301.19307.52268.741,867,70019
Aug 2017304.02402.96300.322,457,40022
Jul 2017363.85380.34355.37734,00021
Jun 2017386.51505.32386.51359,65018
May 2017496.20552.35496.20733,00022
Apr 2017540.33632.74540.33834,25020
Mar 2017563.08574.21516.35417,45022
Feb 2017562.33676.45540.891,761,75020
Jan 2017677.81754.41677.813,078,85022
Dec 2016748.75784.35748.75288,45021
Nov 2016766.13799.14764.91299,85022
Oct 2016770.50890.05764.00623,60019
Sep 2016870.48913.64846.92240,35012

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

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026362.49-1.49%1,769
12 Nov 2026367.96+0.85%6,835
11 Nov 2026364.87-0.78%4,689
10 Nov 2026367.75+2.78%11,878
6 Nov 2026357.81-2.11%4,195
5 Nov 2026365.54+2.94%55,212
4 Nov 2026355.09+2.63%5,525
3 Nov 2026346.00+0.72%1,870
2 Nov 2026343.53-1.58%4,184
30 Oct 2026349.03-2.81%10,948
29 Oct 2026359.12+6.35%62,346
28 Oct 2026337.68+3.96%15,382
27 Oct 2026324.83+1.91%12,180
26 Oct 2026318.73+0.75%951
23 Oct 2026316.37-2.21%1,742
22 Oct 2026323.52-0.29%770
21 Oct 2026324.47-1.90%10,178
20 Oct 2026330.77-1.07%2,411
19 Oct 2026334.35-0.26%2,358
16 Oct 2026335.22+0.67%2,125
15 Oct 2026333.00+1.47%1,743
14 Oct 2026328.16-1.44%4,236
13 Oct 2026332.95+0.46%1,392
12 Oct 2026331.42+0.96%2,046
9 Oct 2026328.26-1.95%5,146
8 Oct 2026334.80-1.19%1,102
7 Oct 2026338.82+0.17%5,848
6 Oct 2026338.26+4.59%16,706
5 Oct 2026323.43-5.03%28,278
2 Oct 2026340.55-1.58%2,252
1 Oct 2026346.00-1.06%5,020
30 Sep 2026349.72-1.90%36,597
29 Sep 2026356.50+9.67%209,525
28 Sep 2026325.07+0.69%6,235
25 Sep 2026322.84-2.23%28,777
24 Sep 2026330.20-2.03%6,432
23 Sep 2026337.04-2.28%22,672
22 Sep 2026344.89-1.39%11,060
21 Sep 2026349.74-0.06%5,975
18 Sep 2026349.95+5.93%35,965
17 Sep 2026330.35+3.70%26,411
16 Sep 2026318.57-0.32%66,560
15 Sep 2026319.60-2.81%14,620
14 Sep 2026328.83-5.51%66,319
11 Sep 2026348.00+0.25%11,814
10 Sep 2026347.13-3.42%12,484
9 Sep 2026359.41-0.22%10,230
8 Sep 2026360.22-2.71%5,106
7 Sep 2026370.24+0.75%37,593
4 Sep 2026367.47+3.41%10,480
3 Sep 2026355.36+0.08%1,995
2 Sep 2026355.07-0.54%8,063
1 Sep 2026356.98+0.35%2,507
31 Aug 2026355.73+0.34%7,367
28 Aug 2026354.51+1.02%4,399
27 Aug 2026350.93-2.97%14,749
25 Aug 2026361.68+1.63%12,123
24 Aug 2026355.88-0.24%3,120
21 Aug 2026356.73+0.28%6,785
20 Aug 2026355.74-2.30%20,564

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

FEROZ daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,515 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on FEROZ

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .