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

TGL · GLASS & CERAMICS

TGL share price history Tariq Glass Industries Limited

Tariq Glass Industries Limited (TGL) has 2,517 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 177.37. 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 104.43
Last session
13 Nov 2026close Rs 177.37
Sessions on file
2,517123 months
Highest close
Rs 287.622 Sep 2025
Lowest close
Rs 44.1226 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

TGL month-end close

371202022842026-112016-092021-10TGL 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 2026177.37183.56171.651,441,1499
Oct 2026170.44170.47152.542,450,19922
Sep 2026156.99180.29155.492,617,93222
Aug 2026180.95193.44178.582,277,30819
Jul 2026188.67204.65180.573,684,04623
Jun 2026193.18199.93176.567,076,51520
May 2026182.61182.61152.082,410,74817
Apr 2026163.63181.10138.216,889,51722
Mar 2026135.31156.68131.084,584,07720
Feb 2026173.49217.64173.492,700,69719
Jan 2026219.18234.89217.234,122,00522
Dec 2025213.31225.09201.584,292,66422
Nov 2025205.02208.79179.895,953,36420
Oct 2025194.35256.36190.427,568,55323
Sep 2025256.94287.62253.224,871,69622
Aug 2025270.81270.81235.622,198,35920
Jul 2025235.20240.23226.233,670,72923
Jun 2025251.17251.17207.924,482,64919
May 2025219.68219.68174.045,356,01220
Apr 2025191.50213.79183.844,904,29020
Mar 2025185.40202.47171.7316,879,38419
Feb 2025173.60184.03127.3111,179,13119
Jan 2025135.90155.11134.102,303,02423
Dec 2024158.36158.36132.286,157,88421
Nov 2024129.23132.86113.775,996,47521
Oct 2024111.04116.04109.895,166,43023
Sep 2024111.49120.12108.098,282,03820
Aug 2024114.93115.68111.331,863,75421
Jul 2024115.50121.42115.084,781,53921
Jun 2024116.55118.71105.729,662,61817
May 2024112.85115.65108.436,378,36521
Apr 2024109.43124.55105.4410,218,40218
Mar 2024107.56107.5699.019,517,46621
Feb 202499.33102.3187.895,941,72819
Jan 202492.33104.1991.804,464,17223
Dec 202399.72111.9492.6714,197,47920
Nov 2023105.85105.9787.7122,187,78821
Oct 202389.1794.0079.0814,955,09122
Sep 202378.5281.7578.524,338,29620
Aug 202377.3790.3777.377,990,33022
Jul 202385.5387.5873.2114,722,23820
Jun 202368.1074.6267.915,481,34419
May 202372.4474.0668.1910,101,05322
Apr 202368.7372.5168.732,422,13616
Mar 202370.3972.6460.1714,604,96622
Feb 202360.5571.8958.939,842,77120
Jan 202359.1169.0756.836,306,27122
Dec 202265.1284.9762.444,226,57522
Nov 202285.0287.7181.004,569,14121
Oct 202279.74115.5178.415,846,21221
Sep 2022114.86132.42110.7419,678,45922
Aug 2022128.92130.53103.0712,446,83921
Jul 2022103.61107.91100.112,587,24718
Jun 2022103.81108.04100.066,788,94722
May 2022107.73128.74107.738,975,24818
Apr 2022135.73136.67124.858,386,84920
Mar 2022127.27128.76119.785,515,03622
Feb 2022128.92130.00117.3515,907,50020
Jan 2022119.85125.14112.0010,111,80021
Dec 2021108.52109.1297.775,065,80023
Nov 2021104.87111.37100.598,735,80022
Oct 2021103.95104.3288.883,887,90020
Sep 2021101.45107.6099.478,140,60022
Aug 2021104.38110.64101.436,678,80020
Jul 2021100.06108.79100.064,236,50019
Jun 2021106.38118.13103.5922,126,50022
May 2021105.69105.6982.0918,352,00015
Apr 202184.1889.7676.7411,185,00022
Mar 202183.66113.7982.8430,702,50022
Feb 2021106.04113.0789.5256,712,00019
Jan 202195.4995.4985.8225,540,50021
Dec 202087.7891.9084.479,088,50022
Nov 202084.3689.3278.562,267,50021
Oct 202088.8292.2983.066,979,00021
Sep 202090.6198.1290.6112,679,00022
Aug 202093.9993.9975.2722,371,00020
Jul 202078.1682.7464.8625,907,00022
Jun 202064.5268.7663.0415,617,50022
May 202064.6571.1263.992,522,00016
Apr 202071.5974.5552.0812,543,00022
Mar 202050.54109.2044.126,165,00021
Feb 202096.96117.0396.963,203,50019
Jan 2020118.61118.61102.062,188,50023
Dec 2019107.00111.6882.698,123,00021
Nov 201984.8384.8364.906,334,50021
Oct 201966.5076.6862.713,999,50023
Sep 201978.2578.2568.46514,00019
Aug 201969.5272.9759.50982,00018
Jul 201962.9480.5961.67301,00023
Jun 201976.6386.6276.63341,00016
May 201988.03101.5081.112,670,00021
Apr 2019103.05104.6697.752,040,50022
Mar 2019101.26105.3699.691,448,50021
Feb 2019105.82106.3197.324,739,00019
Jan 201997.1597.5091.522,913,00023
Dec 201887.1987.6583.091,027,60020
Nov 201890.3395.3490.222,150,10021
Oct 201892.7292.7276.125,167,40023
Sep 201894.77101.1093.242,672,90018
Aug 2018101.01103.0391.224,673,90019
Jul 201892.23101.9883.525,057,70021
Jun 2018107.16119.47104.58840,00018
May 2018116.01118.38106.991,485,50022
Apr 2018116.52119.65105.276,117,00021
Mar 2018107.85116.49107.273,190,00021
Feb 2018108.18109.8999.022,222,50019
Jan 2018102.02104.2593.581,822,00023
Dec 201794.99100.4487.99374,30019
Nov 201797.40102.9597.27688,80022
Oct 201799.00103.1295.11483,00022
Sep 2017105.14105.14100.20978,80019
Aug 2017102.72118.5199.251,167,40022
Jul 2017114.74114.74105.52758,00019
Jun 2017110.76124.48107.801,622,60018
May 2017124.39128.72122.782,007,40022
Apr 2017126.97126.97114.983,777,10020
Mar 2017118.16119.96107.225,676,00022
Feb 2017104.99107.40101.563,559,70020
Jan 2017104.06112.3399.839,278,50022
Dec 2016100.45103.9595.505,606,00021
Nov 2016104.95110.3090.819,033,00022
Oct 201686.8094.6482.671,804,50019
Sep 201695.77109.6491.824,523,50012

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 2026177.37-0.14%208,700
12 Nov 2026177.61-1.40%59,766
11 Nov 2026180.14-1.86%172,126
10 Nov 2026183.56+2.93%230,730
6 Nov 2026178.34-2.79%126,110
5 Nov 2026183.46+3.78%383,821
4 Nov 2026176.78+2.37%149,767
3 Nov 2026172.68+0.60%34,279
2 Nov 2026171.65+0.71%75,850
30 Oct 2026170.44-0.02%195,513
29 Oct 2026170.47+3.28%189,050
28 Oct 2026165.06+7.03%173,075
27 Oct 2026154.22+0.58%101,291
26 Oct 2026153.33-1.08%30,361
23 Oct 2026155.00-0.46%41,165
22 Oct 2026155.72-0.13%14,878
21 Oct 2026155.92-1.29%39,287
20 Oct 2026157.95-0.13%75,207
19 Oct 2026158.16-0.98%31,383
16 Oct 2026159.72-0.95%29,457
15 Oct 2026161.26+2.86%208,828
14 Oct 2026156.77+0.38%14,346
13 Oct 2026156.18+0.15%28,631
12 Oct 2026155.95-1.78%179,075
9 Oct 2026158.77+0.28%101,563
8 Oct 2026158.32-1.52%417,055
7 Oct 2026160.77+1.88%114,328
6 Oct 2026157.80+2.62%171,918
5 Oct 2026153.77+0.81%173,028
2 Oct 2026152.54-2.36%80,777
1 Oct 2026156.22-0.49%39,983
30 Sep 2026156.99-0.26%69,563
29 Sep 2026157.40-0.23%63,211
28 Sep 2026157.76+1.46%190,041
25 Sep 2026155.49-2.42%133,299
24 Sep 2026159.35-4.64%282,306
23 Sep 2026167.11+0.90%55,736
22 Sep 2026165.62+0.17%30,319
21 Sep 2026165.34+0.55%179,166
18 Sep 2026164.43+0.67%189,269
17 Sep 2026163.34+0.18%145,221
16 Sep 2026163.04-1.53%92,956
15 Sep 2026165.57+1.24%95,152
14 Sep 2026163.55-4.43%160,896
11 Sep 2026171.13+0.67%281,240
10 Sep 2026169.99-2.08%90,678
9 Sep 2026173.60+0.28%56,096
8 Sep 2026173.11-1.27%110,790
7 Sep 2026175.34-1.52%78,607
4 Sep 2026178.04+0.12%31,721
3 Sep 2026177.83+1.33%47,256
2 Sep 2026175.49-2.66%120,196
1 Sep 2026180.29-0.36%114,213
31 Aug 2026180.95+0.53%71,741
28 Aug 2026179.990.00%96,678
27 Aug 2026179.99+0.79%90,227
25 Aug 2026178.58-0.77%149,419
24 Aug 2026179.96-0.14%201,887
21 Aug 2026180.21-0.44%84,894
20 Aug 2026181.01+0.61%101,081

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

TGL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,517 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 TGL

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 .