Nishat Chunian Power Limited (PSX:NCPL)
Pakistan · Delayed Price · Currency is PKR 24.66
+0.29 (1.19%)
At close: Oct 21, 2025
Nishat Chunian Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 24.50 | 24.70 | 24.25 | 24.66 | 24.66 | 1.19% | 507,914 |
| Oct 20, 2025 | 23.84 | 24.50 | 23.84 | 24.37 | 24.37 | 2.22% | 417,041 |
| Oct 17, 2025 | 23.70 | 24.23 | 23.56 | 23.84 | 23.84 | 0.42% | 211,373 |
| Oct 16, 2025 | 24.29 | 24.29 | 23.41 | 23.74 | 23.74 | -1.53% | 275,381 |
| Oct 15, 2025 | 23.66 | 24.20 | 23.66 | 24.11 | 24.11 | 2.03% | 498,857 |
| Oct 14, 2025 | 23.50 | 24.00 | 23.00 | 23.63 | 23.63 | 4.37% | 881,899 |
| Oct 13, 2025 | 23.55 | 23.85 | 22.49 | 22.64 | 22.64 | -2.79% | 657,505 |
| Oct 10, 2025 | 23.77 | 24.20 | 23.10 | 23.29 | 23.29 | -1.77% | 539,560 |
| Oct 9, 2025 | 24.24 | 24.25 | 23.50 | 23.71 | 23.71 | -1.45% | 415,211 |
| Oct 8, 2025 | 24.40 | 24.44 | 23.99 | 24.06 | 24.06 | -0.25% | 638,857 |
| Oct 7, 2025 | 24.87 | 24.88 | 24.00 | 24.12 | 24.12 | -1.87% | 1,789,870 |
| Oct 6, 2025 | 25.05 | 25.44 | 24.45 | 24.58 | 24.58 | -1.72% | 925,641 |
| Oct 3, 2025 | 24.95 | 25.25 | 24.40 | 25.01 | 25.01 | 1.79% | 377,874 |
| Oct 2, 2025 | 24.75 | 25.15 | 24.50 | 24.57 | 24.57 | 0.41% | 1,193,139 |
| Oct 1, 2025 | 24.81 | 25.00 | 24.32 | 24.47 | 24.47 | -1.41% | 822,022 |
| Sep 30, 2025 | 24.70 | 25.98 | 24.52 | 24.82 | 24.82 | -2.21% | 1,517,800 |
| Sep 29, 2025 | 28.20 | 28.20 | 25.11 | 25.38 | 25.38 | -9.03% | 1,766,949 |
| Sep 26, 2025 | 28.00 | 28.38 | 27.81 | 27.90 | 27.90 | -0.32% | 243,881 |
| Sep 25, 2025 | 28.45 | 28.45 | 27.95 | 27.99 | 27.99 | -0.46% | 479,114 |
| Sep 24, 2025 | 28.40 | 28.40 | 28.00 | 28.12 | 28.12 | 0.21% | 276,388 |
| Sep 23, 2025 | 28.39 | 28.39 | 28.00 | 28.06 | 28.06 | 0.29% | 333,062 |
| Sep 22, 2025 | 28.11 | 28.45 | 27.86 | 27.98 | 27.98 | -1.79% | 309,372 |
| Sep 19, 2025 | 28.40 | 28.88 | 28.28 | 28.49 | 28.49 | 0.46% | 452,319 |
| Sep 18, 2025 | 29.20 | 29.20 | 28.25 | 28.36 | 28.36 | -0.87% | 345,354 |
| Sep 17, 2025 | 28.75 | 29.19 | 28.47 | 28.61 | 28.61 | -0.38% | 393,886 |
| Sep 16, 2025 | 28.50 | 28.98 | 28.20 | 28.72 | 28.72 | 1.56% | 314,875 |
| Sep 15, 2025 | 28.12 | 28.75 | 28.05 | 28.28 | 28.28 | 0.64% | 512,047 |
| Sep 12, 2025 | 28.15 | 28.85 | 27.90 | 28.10 | 28.10 | -0.07% | 387,087 |
| Sep 11, 2025 | 28.52 | 28.52 | 28.00 | 28.12 | 28.12 | -1.40% | 828,589 |
| Sep 10, 2025 | 28.21 | 28.93 | 28.15 | 28.52 | 28.52 | -0.11% | 1,296,666 |
| Sep 9, 2025 | 28.38 | 28.90 | 28.21 | 28.55 | 28.55 | 1.21% | 352,774 |
| Sep 8, 2025 | 28.05 | 28.68 | 28.00 | 28.21 | 28.21 | 0.75% | 310,797 |
| Sep 5, 2025 | 28.60 | 28.60 | 27.82 | 28.00 | 28.00 | -0.88% | 635,642 |
| Sep 4, 2025 | 29.00 | 29.00 | 28.01 | 28.25 | 28.25 | -2.52% | 269,381 |
| Sep 3, 2025 | 28.00 | 29.15 | 27.90 | 28.98 | 28.98 | 3.91% | 1,488,586 |
| Sep 2, 2025 | 27.60 | 28.50 | 27.60 | 27.89 | 27.89 | 1.27% | 1,416,499 |
| Sep 1, 2025 | 27.21 | 27.99 | 27.00 | 27.54 | 27.54 | 1.03% | 539,844 |
| Aug 29, 2025 | 27.74 | 27.74 | 27.10 | 27.26 | 27.26 | 0.22% | 291,386 |
| Aug 28, 2025 | 27.00 | 27.65 | 27.00 | 27.20 | 27.20 | 0.18% | 159,561 |
| Aug 27, 2025 | 27.95 | 27.95 | 27.00 | 27.15 | 27.15 | -1.67% | 215,293 |
| Aug 26, 2025 | 27.71 | 27.99 | 25.02 | 27.61 | 27.61 | -0.36% | 564,092 |
| Aug 25, 2025 | 28.00 | 28.25 | 27.54 | 27.71 | 27.71 | -0.11% | 522,818 |
| Aug 22, 2025 | 28.19 | 28.19 | 27.70 | 27.74 | 27.74 | -0.29% | 303,179 |
| Aug 21, 2025 | 27.88 | 28.60 | 27.70 | 27.82 | 27.82 | -0.50% | 342,473 |
| Aug 20, 2025 | 28.20 | 28.45 | 27.75 | 27.96 | 27.96 | -0.21% | 289,397 |
| Aug 19, 2025 | 29.95 | 29.95 | 27.70 | 28.02 | 28.02 | -0.25% | 4,575,952 |
| Aug 18, 2025 | 25.99 | 28.09 | 25.99 | 28.09 | 28.09 | 9.98% | 4,718,570 |
| Aug 15, 2025 | 25.85 | 26.00 | 25.50 | 25.54 | 25.54 | -1.08% | 143,595 |
| Aug 13, 2025 | 25.95 | 26.10 | 25.78 | 25.82 | 25.82 | -0.46% | 682,918 |
| Aug 12, 2025 | 26.25 | 26.86 | 25.90 | 25.94 | 25.94 | -0.95% | 239,296 |