Nishat (Chunian) Limited (PSX:NCL)
Pakistan · Delayed Price · Currency is PKR 48.26
+1.21 (2.57%)
At close: Sep 2, 2025
Nishat (Chunian) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 44.50 | 45.72 | 44.50 | 45.00 | 45.00 | -0.02% | 40,262 |
| Jul 18, 2025 | 45.25 | 45.89 | 44.90 | 45.01 | 45.01 | -0.92% | 79,531 |
| Jul 17, 2025 | 45.29 | 46.59 | 45.20 | 45.43 | 45.43 | 0.02% | 86,420 |
| Jul 16, 2025 | 46.45 | 46.45 | 45.25 | 45.42 | 45.42 | 0.15% | 57,285 |
| Jul 15, 2025 | 47.35 | 48.00 | 45.05 | 45.35 | 45.35 | -5.13% | 189,413 |
| Jul 14, 2025 | 47.00 | 48.00 | 46.51 | 47.80 | 47.80 | 2.86% | 559,492 |
| Jul 11, 2025 | 44.27 | 47.88 | 44.27 | 46.47 | 46.47 | 2.99% | 1,530,540 |
| Jul 10, 2025 | 44.00 | 45.50 | 43.90 | 45.12 | 45.12 | 3.16% | 835,379 |
| Jul 9, 2025 | 44.15 | 45.00 | 43.30 | 43.74 | 43.74 | 0.76% | 533,475 |
| Jul 8, 2025 | 45.21 | 45.49 | 42.70 | 43.41 | 43.41 | -2.52% | 974,505 |
| Jul 7, 2025 | 44.89 | 45.20 | 43.51 | 44.53 | 44.53 | 4.38% | 1,963,421 |
| Jul 4, 2025 | 41.00 | 42.88 | 41.00 | 42.66 | 42.66 | 4.05% | 2,080,718 |
| Jul 3, 2025 | 41.20 | 41.50 | 40.58 | 41.00 | 41.00 | -1.16% | 544,922 |
| Jul 2, 2025 | 40.95 | 41.75 | 37.52 | 41.48 | 41.48 | 1.74% | 479,382 |
| Jul 1, 2025 | 41.13 | 41.88 | 40.10 | 40.77 | 40.77 | -0.85% | 467,933 |
| Jun 30, 2025 | 40.30 | 42.00 | 39.00 | 41.12 | 41.12 | 2.31% | 4,054,889 |
| Jun 27, 2025 | 38.60 | 41.00 | 38.20 | 40.19 | 40.19 | 2.58% | 1,872,579 |
| Jun 26, 2025 | 38.62 | 39.50 | 38.50 | 39.18 | 39.18 | 1.32% | 279,287 |
| Jun 25, 2025 | 38.50 | 39.45 | 37.50 | 38.67 | 38.67 | 0.31% | 257,488 |
| Jun 24, 2025 | 38.55 | 39.00 | 37.41 | 38.55 | 38.55 | 7.59% | 357,635 |