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

NRL · REFINERY

NRL share price history National Refinery Limited

National Refinery Limited (NRL) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 451.33. 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 580.33
Last session
13 Nov 2026close Rs 451.33
Sessions on file
2,519123 months
Highest close
Rs 841.5115 May 2017
Lowest close
Rs 74.8926 Mar 2020

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

NRL month-end close

383185988782026-112016-092021-10NRL 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 2026451.33499.90442.8614,452,0559
Oct 2026555.44676.02554.8541,107,33922
Sep 2026596.18596.18487.6966,299,84722
Aug 2026549.83549.83442.7672,192,67219
Jul 2026437.50437.50366.6248,936,28423
Jun 2026362.49388.28358.1314,270,81220
May 2026372.45382.68364.4116,718,00217
Apr 2026368.95403.22320.3045,725,86122
Mar 2026291.18337.25276.3618,415,36520
Feb 2026313.90450.99303.1225,666,96519
Jan 2026434.04463.42414.3956,461,31222
Dec 2025411.39434.70400.4137,285,43622
Nov 2025386.96442.02345.4250,884,69020
Oct 2025348.94433.26337.7853,465,93923
Sep 2025374.49378.55308.7450,022,45722
Aug 2025280.67280.67230.4240,452,15720
Jul 2025227.98252.31225.1015,854,75623
Jun 2025243.36259.96214.3313,226,66419
May 2025264.52264.52167.3323,224,09220
Apr 2025199.32261.08199.327,997,42520
Mar 2025257.05271.81232.599,967,18219
Feb 2025231.57259.35231.576,541,87419
Jan 2025255.01308.21242.4119,503,67123
Dec 2024309.44328.49242.2349,290,30121
Nov 2024238.22244.59206.9736,219,31721
Oct 2024205.32226.78199.1941,139,13523
Sep 2024205.96215.25205.965,471,15820
Aug 2024230.69254.25223.3010,743,82421
Jul 2024233.06281.19233.069,456,89021
Jun 2024265.48279.34260.688,770,85617
May 2024269.90312.79269.9023,301,77421
Apr 2024299.65317.28265.3932,111,54018
Mar 2024267.90310.59242.4530,901,38521
Feb 2024238.02279.08216.4115,522,47419
Jan 2024273.21342.97272.7818,438,32523
Dec 2023321.13369.53293.1634,906,72720
Nov 2023288.16291.81248.5834,098,80221
Oct 2023256.51256.51222.6427,651,51522
Sep 2023218.32218.32190.7013,952,51620
Aug 2023188.26233.75185.2826,203,61422
Jul 2023227.94232.43161.2528,076,30320
Jun 2023150.00163.98143.386,018,27119
May 2023150.84157.09149.414,134,21422
Apr 2023161.77161.77149.393,702,82516
Mar 2023148.25156.59143.794,727,61522
Feb 2023145.07162.32145.075,839,00920
Jan 2023158.96184.85154.5313,589,78322
Dec 2022176.05204.53169.689,094,43022
Nov 2022202.94225.79202.769,204,96121
Oct 2022204.57244.25204.5721,777,40721
Sep 2022243.46243.46220.0912,392,70322
Aug 2022242.39273.50217.7432,787,99121
Jul 2022219.83248.73215.3611,093,17118
Jun 2022252.57268.21235.9716,870,87022
May 2022242.24249.07215.4619,551,86418
Apr 2022258.86274.02202.6821,349,07820
Mar 2022207.32239.77188.828,997,73222
Feb 2022228.17282.16224.267,864,46820
Jan 2022268.40303.22253.0011,169,39321
Dec 2021284.59285.04236.4712,386,40123
Nov 2021285.17353.91262.5820,728,16522
Oct 2021262.48311.13254.355,397,53120
Sep 2021302.86420.89293.0211,307,79122
Aug 2021406.48417.97387.256,881,47420
Jul 2021394.81525.08394.8114,649,69819
Jun 2021523.19569.94511.3829,875,80022
May 2021537.28564.88526.7919,878,00015
Apr 2021562.38601.66502.2625,093,00022
Mar 2021589.15641.45545.9345,536,00022
Feb 2021622.13627.85458.5853,986,70019
Jan 2021455.66455.66352.1638,788,50021
Dec 2020349.84367.55186.0451,818,60022
Nov 2020183.58183.58155.8213,416,00021
Oct 2020167.36186.86155.9823,491,50021
Sep 2020173.97222.45173.9725,690,80022
Aug 2020190.28199.13174.2235,798,00020
Jul 2020176.11176.11110.3022,876,90022
Jun 2020107.28116.51103.773,801,80022
May 2020106.55109.48101.284,662,10016
Apr 2020101.18102.9289.525,211,40022
Mar 202083.79128.8274.897,184,80021
Feb 2020111.97141.81110.977,352,80019
Jan 2020146.81154.27141.9511,878,20023
Dec 2019141.08164.68137.3019,988,00021
Nov 2019135.50135.50114.9215,264,00021
Oct 2019116.79123.66104.4415,397,40023
Sep 2019114.55116.0089.3813,854,30019
Aug 201992.49102.3481.335,337,90018
Jul 201983.48126.7879.513,982,50023
Jun 2019113.47155.17106.986,208,10016
May 2019159.04159.04113.671,687,20021
Apr 2019157.31170.67142.755,334,80022
Mar 2019168.25198.92156.647,141,40021
Feb 2019199.44244.53197.21939,00019
Jan 2019245.06279.47227.141,651,60023
Dec 2018285.78301.62255.131,186,10020
Nov 2018292.86321.78280.624,133,50021
Oct 2018284.36350.71222.072,844,30023
Sep 2018350.00365.89346.36462,90018
Aug 2018371.29419.26364.89587,60019
Jul 2018413.15440.09395.151,640,70021
Jun 2018443.01443.52381.903,427,25018
May 2018363.72391.13327.951,836,05022
Apr 2018408.16444.25393.862,009,35021
Mar 2018424.09449.90424.091,287,60021
Feb 2018426.92452.26424.921,523,25019
Jan 2018444.30469.81415.053,201,25023
Dec 2017430.87519.49406.651,952,15019
Nov 2017509.29615.46509.292,040,05022
Oct 2017588.96658.97588.962,437,15022
Sep 2017663.91675.83618.614,098,85019
Aug 2017645.60782.72632.383,097,60022
Jul 2017754.60754.60607.935,151,60021
Jun 2017725.99823.94716.302,958,35018
May 2017833.40841.51774.447,288,55022
Apr 2017796.39796.39702.567,570,15020
Mar 2017712.95756.87694.664,207,45022
Feb 2017721.40765.37703.984,677,30020
Jan 2017763.23798.02567.5213,344,80022
Dec 2016571.12609.82562.376,404,70021
Nov 2016585.23635.57578.358,668,00022
Oct 2016557.56590.61548.526,199,50019
Sep 2016565.59593.24565.133,352,90012

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 2026451.33+1.91%1,381,144
12 Nov 2026442.86-1.81%925,428
11 Nov 2026451.02+1.83%1,874,188
10 Nov 2026442.92-6.65%2,760,618
6 Nov 2026474.45+1.28%2,175,361
5 Nov 2026468.46-2.54%1,266,584
4 Nov 2026480.66+0.36%931,688
3 Nov 2026478.94-4.19%2,777,354
2 Nov 2026499.90-10.00%359,690
30 Oct 2026555.44-3.53%1,494,858
29 Oct 2026575.79+3.77%2,260,762
28 Oct 2026554.85-2.35%766,479
27 Oct 2026568.19+0.29%617,087
26 Oct 2026566.52+1.27%933,271
23 Oct 2026559.39-1.42%1,730,125
22 Oct 2026567.42-5.43%2,071,395
21 Oct 2026600.03-2.76%3,051,566
20 Oct 2026617.04-8.72%3,644,676
19 Oct 2026676.02+1.55%2,730,431
16 Oct 2026665.73+0.67%1,395,554
15 Oct 2026661.28+0.91%1,843,820
14 Oct 2026655.29+2.12%2,151,571
13 Oct 2026641.67-0.65%492,220
12 Oct 2026645.87+0.51%1,309,795
9 Oct 2026642.61+2.94%1,679,835
8 Oct 2026624.28-2.73%1,926,427
7 Oct 2026641.77+4.03%3,074,186
6 Oct 2026616.89+3.80%2,024,644
5 Oct 2026594.30-0.40%1,301,209
2 Oct 2026596.68-0.80%2,619,431
1 Oct 2026601.51+0.89%1,987,997
30 Sep 2026596.18+2.91%3,157,967
29 Sep 2026579.31+2.14%3,749,509
28 Sep 2026567.18+3.00%3,048,327
25 Sep 2026550.64+0.68%1,419,586
24 Sep 2026546.90-3.20%3,972,959
23 Sep 2026564.98+7.58%3,949,642
22 Sep 2026525.16-0.52%1,109,528
21 Sep 2026527.92+1.80%1,451,376
18 Sep 2026518.61-0.09%741,585
17 Sep 2026519.07+0.45%753,557
16 Sep 2026516.75-1.20%874,387
15 Sep 2026523.05-1.75%1,599,279
14 Sep 2026532.38-0.88%3,507,455
11 Sep 2026537.12+7.56%4,487,742
10 Sep 2026499.38-3.66%3,931,109
9 Sep 2026518.37+2.01%2,609,698
8 Sep 2026508.14+4.19%2,485,374
7 Sep 2026487.69-3.88%1,723,200
4 Sep 2026507.38-1.97%4,462,641
3 Sep 2026517.58-1.33%3,456,255
2 Sep 2026524.55-6.44%6,698,830
1 Sep 2026560.67+1.97%7,109,841
31 Aug 2026549.83+9.55%7,829,107
28 Aug 2026501.89+5.41%4,146,991
27 Aug 2026476.14-5.02%3,425,231
25 Aug 2026501.32-0.89%2,410,325
24 Aug 2026505.81-3.89%6,920,491
21 Aug 2026526.29+6.60%7,492,229
20 Aug 2026493.70-0.26%3,207,161

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

NRL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,519 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 NRL

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 .