Nazir Cotton Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	14.60	15.50	14.06	14.69	14.69	1.59%	8,681
Jul 16, 2026	15.80	15.80	14.05	14.46	14.46	-3.34%	22,199
Jul 15, 2026	14.98	15.39	14.90	14.96	14.96	-0.13%	2,479
Jul 14, 2026	14.76	15.45	13.65	14.98	14.98	0.54%	6,827
Jul 13, 2026	14.78	15.74	14.78	14.90	14.90	0.95%	19,851
Jul 10, 2026	15.20	15.20	14.45	14.76	14.76	-1.20%	6,595
Jul 9, 2026	15.50	15.50	14.85	14.94	14.94	-3.61%	18,756
Jul 8, 2026	15.00	15.60	14.70	15.50	15.50	1.31%	12,334
Jul 7, 2026	14.50	15.45	14.50	15.30	15.30	3.38%	48,077
Jul 6, 2026	14.46	14.94	13.74	14.80	14.80	2.35%	9,108
Jul 3, 2026	13.99	14.80	13.51	14.46	14.46	3.06%	16,078
Jul 2, 2026	13.65	14.04	12.66	14.03	14.03	1.67%	23,993
Jul 1, 2026	13.50	14.25	13.50	13.80	13.80	2.91%	19,882
Jun 30, 2026	12.85	13.89	12.85	13.41	13.41	1.51%	9,683
Jun 29, 2026	13.50	14.00	12.13	13.21	13.21	-2.00%	396,059
Jun 24, 2026	13.35	13.50	13.35	13.48	13.48	1.35%	2,250
Jun 23, 2026	13.20	13.49	12.80	13.30	13.30	1.14%	10,650
Jun 22, 2026	13.15	13.44	12.80	13.15	13.15	-	306
Jun 19, 2026	12.39	14.09	12.39	13.15	13.15	1.39%	2,402
Jun 18, 2026	12.90	13.00	12.00	12.97	12.97	1.81%	18,900
Jun 17, 2026	12.95	13.99	12.70	12.74	12.74	-4.21%	81,696
Jun 16, 2026	12.65	13.50	12.65	13.30	13.30	7.69%	9,751
Jun 15, 2026	12.70	12.70	12.30	12.35	12.35	-2.37%	11,885
Jun 12, 2026	12.69	12.69	12.28	12.65	12.65	3.43%	1,075
Jun 11, 2026	12.49	12.49	12.09	12.23	12.23	-1.69%	1,452
Jun 10, 2026	12.95	12.95	12.00	12.44	12.44	-5.04%	53,533
Jun 9, 2026	13.00	13.10	12.45	13.10	13.10	4.80%	9,886
Jun 8, 2026	12.60	12.71	12.50	12.50	12.50	-0.24%	5,864
Jun 5, 2026	12.90	12.99	12.50	12.53	12.53	0.97%	3,800
Jun 4, 2026	13.13	13.19	12.05	12.41	12.41	-5.27%	26,415
Jun 3, 2026	13.19	13.19	12.50	13.10	13.10	4.80%	1,493
Jun 2, 2026	12.80	12.80	12.40	12.50	12.50	-4.73%	5,897
Jun 1, 2026	13.20	13.24	12.65	13.12	13.12	-0.38%	7,038
May 29, 2026	12.20	13.20	12.20	13.17	13.17	8.66%	2,038
May 25, 2026	13.00	13.00	13.00	12.12	12.12	-	1,100
May 22, 2026	13.18	13.18	12.12	12.12	12.12	-1.62%	2,683
May 21, 2026	12.60	13.20	12.07	12.32	12.32	-6.53%	27,618
May 20, 2026	13.25	13.25	13.00	13.18	13.18	6.03%	700
May 19, 2026	13.22	13.22	12.00	12.43	12.43	-2.36%	13,002
May 18, 2026	12.86	13.00	12.55	12.73	12.73	-1.47%	3,000
May 14, 2026	13.15	13.40	12.82	12.92	12.92	-4.30%	10,700
May 13, 2026	13.40	13.50	13.40	13.50	13.50	1.96%	1,150
May 12, 2026	13.05	13.31	13.00	13.24	13.24	-0.60%	12,926
May 11, 2026	13.49	13.50	12.76	13.32	13.32	0.53%	4,953
May 8, 2026	12.86	13.50	12.86	13.25	13.25	1.92%	3,086
May 7, 2026	13.75	14.30	13.00	13.00	13.00	-3.70%	24,358
May 6, 2026	13.40	13.50	13.10	13.50	13.50	2.20%	4,710
May 5, 2026	12.80	13.00	12.50	13.21	13.21	-	448
May 4, 2026	12.52	13.50	12.52	13.21	13.21	4.84%	1,439
Apr 30, 2026	12.80	13.11	12.60	12.60	12.60	-0.24%	34,017