National Bank of Pakistan (PSX:NBP)
Pakistan · Delayed Price · Currency is PKR 181.50
+12.92 (7.66%)
At close: Apr 1, 2026
National Bank of Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 160.00 | 172.09 | 159.11 | 168.58 | 168.58 | 7.21% | 11,895,540 |
| Mar 30, 2026 | 168.50 | 168.50 | 152.40 | 157.25 | 157.25 | -6.71% | 13,610,830 |
| Mar 27, 2026 | 175.00 | 175.50 | 167.21 | 168.56 | 168.56 | -3.60% | 4,648,140 |
| Mar 26, 2026 | 182.00 | 183.00 | 172.50 | 174.86 | 174.86 | -5.03% | 4,329,430 |
| Mar 25, 2026 | 179.05 | 184.98 | 178.51 | 184.12 | 184.12 | 3.23% | 11,799,920 |
| Mar 24, 2026 | 185.25 | 187.25 | 177.19 | 178.36 | 178.36 | -1.63% | 6,691,524 |
| Mar 19, 2026 | 181.00 | 184.00 | 176.00 | 181.32 | 181.32 | -1.76% | 10,064,370 |
| Mar 18, 2026 | 191.00 | 192.55 | 178.00 | 184.57 | 184.57 | -2.86% | 10,889,860 |
| Mar 17, 2026 | 193.00 | 198.49 | 177.00 | 190.00 | 190.00 | -16.82% | 11,350,590 |
| Mar 16, 2026 | 244.01 | 248.01 | 225.50 | 228.42 | 193.42 | -6.10% | 17,860,550 |
| Mar 13, 2026 | 243.00 | 245.49 | 240.80 | 243.27 | 205.99 | -0.22% | 3,852,296 |
| Mar 12, 2026 | 243.00 | 247.00 | 241.01 | 243.81 | 206.45 | -0.55% | 6,160,333 |
| Mar 11, 2026 | 242.00 | 247.10 | 238.00 | 245.16 | 207.59 | 1.98% | 11,579,640 |
| Mar 10, 2026 | 240.00 | 245.38 | 234.05 | 240.40 | 203.56 | 6.99% | 10,829,460 |
| Mar 9, 2026 | 245.00 | 245.00 | 224.37 | 224.69 | 190.26 | -9.87% | 21,087,230 |
| Mar 6, 2026 | 251.15 | 252.00 | 246.05 | 249.30 | 211.10 | -0.56% | 3,970,229 |
| Mar 5, 2026 | 246.75 | 252.48 | 246.00 | 250.70 | 212.29 | 2.07% | 5,082,589 |
| Mar 4, 2026 | 255.01 | 255.01 | 244.00 | 245.62 | 207.98 | -2.97% | 10,096,710 |
| Mar 3, 2026 | 240.00 | 256.90 | 238.00 | 253.13 | 214.34 | 7.35% | 13,248,340 |
| Mar 2, 2026 | 235.40 | 249.50 | 235.37 | 235.80 | 199.67 | -9.83% | 20,216,470 |
| Feb 27, 2026 | 261.01 | 264.00 | 253.00 | 261.52 | 221.45 | -0.71% | 5,210,048 |
| Feb 26, 2026 | 263.50 | 266.40 | 259.12 | 263.40 | 223.04 | 0.40% | 10,622,700 |
| Feb 25, 2026 | 269.84 | 270.70 | 260.10 | 262.35 | 222.15 | 4.41% | 27,953,900 |
| Feb 24, 2026 | 248.97 | 256.00 | 237.01 | 251.27 | 212.77 | 0.14% | 17,165,190 |
| Feb 23, 2026 | 260.11 | 270.50 | 243.01 | 250.93 | 212.48 | -4.88% | 12,721,840 |
| Feb 20, 2026 | 264.50 | 266.50 | 256.00 | 263.79 | 223.37 | 1.27% | 5,367,393 |
| Feb 19, 2026 | 267.70 | 271.00 | 257.50 | 260.49 | 220.58 | -2.67% | 13,901,560 |
| Feb 18, 2026 | 250.00 | 269.80 | 249.50 | 267.64 | 226.63 | 8.70% | 21,668,600 |
| Feb 17, 2026 | 255.00 | 256.00 | 236.57 | 246.22 | 208.49 | -2.74% | 13,247,170 |
| Feb 16, 2026 | 264.45 | 264.45 | 246.55 | 253.15 | 214.36 | -4.02% | 12,863,810 |
| Feb 13, 2026 | 258.51 | 266.39 | 258.10 | 263.76 | 223.34 | 1.72% | 10,296,600 |
| Feb 12, 2026 | 263.21 | 264.75 | 256.00 | 259.30 | 219.57 | -2.00% | 4,886,474 |
| Feb 11, 2026 | 264.75 | 268.00 | 262.00 | 264.60 | 224.06 | 0.27% | 8,692,146 |
| Feb 10, 2026 | 267.30 | 267.95 | 260.11 | 263.89 | 223.46 | -0.83% | 9,313,545 |
| Feb 9, 2026 | 265.00 | 269.51 | 245.00 | 266.11 | 225.33 | 1.00% | 40,712,420 |
| Feb 6, 2026 | 286.00 | 286.00 | 257.78 | 263.48 | 223.11 | -8.01% | 51,241,710 |
| Feb 4, 2026 | 278.90 | 287.80 | 277.00 | 286.42 | 242.53 | 3.04% | 14,596,810 |
| Feb 3, 2026 | 274.51 | 281.00 | 274.51 | 277.98 | 235.39 | 1.60% | 10,569,110 |
| Feb 2, 2026 | 268.43 | 274.95 | 266.25 | 273.61 | 231.69 | 1.93% | 5,143,429 |
| Jan 30, 2026 | 269.00 | 272.00 | 267.15 | 268.43 | 227.30 | 0.46% | 6,338,753 |
| Jan 29, 2026 | 272.50 | 272.94 | 261.00 | 267.21 | 226.27 | -1.80% | 9,217,187 |
| Jan 28, 2026 | 272.85 | 275.01 | 270.20 | 272.10 | 230.41 | 0.24% | 4,147,626 |
| Jan 27, 2026 | 273.49 | 276.05 | 269.90 | 271.45 | 229.86 | 0.40% | 9,865,284 |
| Jan 26, 2026 | 272.88 | 272.88 | 266.05 | 270.37 | 228.94 | -0.08% | 6,233,190 |
| Jan 23, 2026 | 275.44 | 276.51 | 268.00 | 270.58 | 229.12 | -1.61% | 8,500,667 |
| Jan 22, 2026 | 274.00 | 277.20 | 272.50 | 275.00 | 232.86 | -0.20% | 6,776,929 |
| Jan 21, 2026 | 275.01 | 281.00 | 273.20 | 275.56 | 233.34 | 0.80% | 13,690,920 |
| Jan 20, 2026 | 273.00 | 274.85 | 270.55 | 273.38 | 231.49 | 0.50% | 4,252,149 |
| Jan 19, 2026 | 273.90 | 275.25 | 271.12 | 272.03 | 230.35 | -0.46% | 5,932,044 |
| Jan 16, 2026 | 270.01 | 276.40 | 270.00 | 273.29 | 231.41 | 2.15% | 23,508,110 |