Nishat (Chunian) Limited (PSX:NCL)
Pakistan · Delayed Price · Currency is PKR 47.45
+0.44 (0.94%)
At close: Sep 30, 2025
Nishat (Chunian) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 47.00 | 47.55 | 46.50 | 47.45 | 47.45 | 0.94% | 153,928 |
| Sep 29, 2025 | 48.25 | 48.25 | 46.40 | 47.01 | 47.01 | -0.53% | 97,125 |
| Sep 26, 2025 | 46.60 | 47.90 | 46.01 | 47.26 | 47.26 | 1.37% | 47,498 |
| Sep 25, 2025 | 46.11 | 47.00 | 45.50 | 46.62 | 46.62 | -0.41% | 400,281 |
| Sep 24, 2025 | 46.80 | 47.65 | 45.00 | 46.81 | 46.81 | 0.02% | 538,546 |
| Sep 23, 2025 | 47.38 | 47.79 | 45.85 | 46.80 | 46.80 | -1.22% | 49,950 |
| Sep 22, 2025 | 48.60 | 50.49 | 45.76 | 47.38 | 47.38 | -2.95% | 629,705 |
| Sep 19, 2025 | 50.90 | 50.98 | 47.10 | 48.82 | 48.82 | -2.83% | 409,241 |
| Sep 18, 2025 | 49.10 | 50.86 | 49.05 | 50.24 | 50.24 | 2.32% | 80,384 |
| Sep 17, 2025 | 49.45 | 49.60 | 48.55 | 49.10 | 49.10 | -0.71% | 85,835 |
| Sep 16, 2025 | 49.98 | 50.75 | 49.30 | 49.45 | 49.45 | -0.24% | 45,294 |
| Sep 15, 2025 | 50.00 | 50.50 | 48.02 | 49.57 | 49.57 | -0.60% | 66,714 |
| Sep 12, 2025 | 50.10 | 50.20 | 49.03 | 49.87 | 49.87 | -0.85% | 38,467 |
| Sep 11, 2025 | 49.50 | 50.90 | 49.00 | 50.30 | 50.30 | 1.62% | 258,339 |
| Sep 10, 2025 | 50.00 | 50.50 | 49.20 | 49.50 | 49.50 | -1.00% | 60,364 |
| Sep 9, 2025 | 49.80 | 51.50 | 48.60 | 50.00 | 50.00 | -0.85% | 128,673 |
| Sep 8, 2025 | 50.93 | 51.60 | 50.00 | 50.43 | 50.43 | -0.92% | 78,524 |
| Sep 5, 2025 | 48.52 | 51.30 | 48.52 | 50.90 | 50.90 | 2.04% | 397,394 |
| Sep 4, 2025 | 49.89 | 49.99 | 48.31 | 49.88 | 49.88 | -0.02% | 279,839 |
| Sep 3, 2025 | 47.40 | 50.00 | 47.00 | 49.89 | 49.89 | 3.38% | 255,424 |
| Sep 2, 2025 | 46.26 | 48.88 | 46.26 | 48.26 | 48.26 | 2.57% | 276,146 |
| Sep 1, 2025 | 45.96 | 47.50 | 44.95 | 47.05 | 47.05 | 2.37% | 286,607 |
| Aug 29, 2025 | 44.70 | 46.50 | 44.70 | 45.96 | 45.96 | 1.86% | 165,567 |
| Aug 28, 2025 | 45.52 | 46.50 | 45.00 | 45.12 | 45.12 | -2.21% | 186,273 |
| Aug 27, 2025 | 46.10 | 47.60 | 45.50 | 46.14 | 46.14 | -1.20% | 61,176 |
| Aug 26, 2025 | 47.80 | 47.80 | 42.52 | 46.70 | 46.70 | -0.45% | 70,941 |
| Aug 25, 2025 | 47.60 | 48.90 | 43.40 | 46.91 | 46.91 | -2.64% | 104,665 |
| Aug 22, 2025 | 48.00 | 49.00 | 47.70 | 48.18 | 48.18 | - | 53,234 |
| Aug 21, 2025 | 48.02 | 49.96 | 47.00 | 48.18 | 48.18 | -0.62% | 104,225 |
| Aug 20, 2025 | 49.00 | 49.49 | 48.05 | 48.48 | 48.48 | -0.96% | 96,372 |
| Aug 19, 2025 | 47.80 | 50.45 | 47.80 | 48.95 | 48.95 | 0.20% | 132,776 |
| Aug 18, 2025 | 48.01 | 49.18 | 46.50 | 48.85 | 48.85 | 1.77% | 103,077 |
| Aug 15, 2025 | 48.51 | 49.50 | 47.95 | 48.00 | 48.00 | -2.04% | 479,823 |
| Aug 13, 2025 | 49.57 | 50.00 | 48.76 | 49.00 | 49.00 | -1.07% | 46,850 |
| Aug 12, 2025 | 49.05 | 50.27 | 49.05 | 49.53 | 49.53 | -0.66% | 141,445 |
| Aug 11, 2025 | 50.35 | 50.35 | 49.00 | 49.86 | 49.86 | 1.38% | 200,031 |
| Aug 8, 2025 | 50.30 | 50.50 | 47.60 | 49.18 | 49.18 | -1.24% | 340,788 |
| Aug 7, 2025 | 49.40 | 50.50 | 49.05 | 49.80 | 49.80 | 1.43% | 629,363 |
| Aug 6, 2025 | 50.00 | 50.00 | 48.01 | 49.10 | 49.10 | 0.35% | 286,109 |
| Aug 5, 2025 | 45.96 | 49.99 | 45.60 | 48.93 | 48.93 | 6.46% | 665,567 |
| Aug 4, 2025 | 46.50 | 46.50 | 44.01 | 45.96 | 45.96 | -0.99% | 67,650 |
| Aug 1, 2025 | 46.10 | 46.70 | 45.11 | 46.42 | 46.42 | -0.19% | 151,986 |
| Jul 31, 2025 | 46.24 | 47.25 | 46.21 | 46.51 | 46.51 | 0.58% | 101,271 |
| Jul 30, 2025 | 46.03 | 46.98 | 46.03 | 46.24 | 46.24 | -1.68% | 39,735 |
| Jul 29, 2025 | 45.42 | 48.70 | 45.42 | 47.03 | 47.03 | 3.11% | 733,679 |
| Jul 28, 2025 | 45.88 | 46.75 | 45.55 | 45.61 | 45.61 | -0.59% | 115,468 |
| Jul 25, 2025 | 44.02 | 46.70 | 44.02 | 45.88 | 45.88 | 3.22% | 70,476 |
| Jul 24, 2025 | 44.26 | 44.98 | 44.10 | 44.45 | 44.45 | -0.34% | 25,048 |
| Jul 23, 2025 | 45.40 | 45.40 | 44.57 | 44.60 | 44.60 | -1.76% | 48,900 |
| Jul 22, 2025 | 45.00 | 45.70 | 44.52 | 45.40 | 45.40 | 0.89% | 353,196 |