Nishat Chunian Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	67.99	75.00	66.01	74.47	74.47	8.87%	24,268,273
Feb 26, 2026	62.20	68.40	59.52	68.40	68.40	10.00%	12,749,370
Feb 25, 2026	66.01	66.50	61.45	62.18	62.18	-4.62%	6,934,779
Feb 24, 2026	63.50	67.73	58.66	65.19	65.19	0.74%	23,441,680
Feb 23, 2026	71.00	71.40	64.30	64.71	64.71	-9.42%	9,544,121
Feb 20, 2026	74.00	75.00	67.00	71.44	71.44	-2.35%	13,090,250
Feb 19, 2026	80.76	80.76	72.91	73.16	73.16	-9.69%	10,320,675
Feb 18, 2026	80.02	82.15	78.10	81.01	81.01	2.84%	15,018,120
Feb 17, 2026	79.00	79.62	75.15	78.77	78.77	0.23%	15,476,470
Feb 16, 2026	83.78	84.30	76.51	78.59	78.59	-4.60%	21,333,780
Feb 13, 2026	78.50	84.70	76.10	82.38	82.38	5.74%	20,540,580
Feb 12, 2026	78.99	80.60	75.01	77.91	77.91	0.92%	16,266,260
Feb 11, 2026	82.05	82.30	73.85	77.20	77.20	-5.91%	26,045,050
Feb 10, 2026	86.00	86.49	81.40	82.05	82.05	-4.56%	10,828,450
Feb 9, 2026	86.11	87.40	84.40	85.97	85.97	1.22%	10,522,290
Feb 6, 2026	85.11	86.98	82.00	84.93	84.93	-0.60%	18,090,980
Feb 4, 2026	87.10	88.00	85.00	85.44	85.44	-1.77%	11,674,650
Feb 3, 2026	87.35	88.50	86.11	86.98	86.98	0.31%	14,777,730
Feb 2, 2026	83.40	89.48	80.40	86.71	86.71	4.39%	29,331,180
Jan 30, 2026	77.56	84.10	76.93	83.06	83.06	8.65%	22,678,070
Jan 29, 2026	79.70	79.89	74.60	76.45	76.45	-3.01%	21,503,070
Jan 28, 2026	75.49	80.90	75.02	78.82	78.82	6.70%	47,820,100
Jan 27, 2026	67.00	74.53	67.00	73.87	73.87	9.03%	25,629,280
Jan 26, 2026	69.45	69.45	67.01	67.75	67.75	0.37%	7,974,257
Jan 23, 2026	66.00	68.68	64.05	67.50	67.50	2.80%	8,035,925
Jan 22, 2026	65.86	67.95	64.05	65.66	65.66	-0.27%	12,755,240
Jan 21, 2026	71.17	71.70	65.00	65.84	65.84	-6.76%	13,536,940
Jan 20, 2026	73.80	73.80	70.20	70.61	70.61	-1.74%	9,895,588
Jan 19, 2026	74.00	74.49	70.16	71.86	71.86	-1.84%	20,614,810
Jan 16, 2026	72.25	76.88	71.05	73.21	73.21	3.08%	32,544,000
Jan 15, 2026	71.89	73.99	66.90	71.02	71.02	1.14%	36,695,540
Jan 14, 2026	67.98	70.22	66.35	70.22	70.22	9.99%	36,653,820
Jan 13, 2026	62.99	63.84	61.01	63.84	63.84	9.99%	30,775,880
Jan 12, 2026	58.04	58.04	56.75	58.04	58.04	10.01%	12,127,510
Jan 9, 2026	53.33	53.51	49.51	52.76	52.76	-0.96%	13,876,220
Jan 8, 2026	54.82	55.89	52.60	53.27	53.27	-2.77%	7,262,974
Jan 7, 2026	54.89	56.20	54.30	54.79	54.79	1.46%	10,266,210
Jan 6, 2026	49.00	54.00	49.00	54.00	54.00	10.00%	25,233,900
Jan 5, 2026	47.03	50.90	46.75	49.09	49.09	5.57%	13,779,510
Jan 2, 2026	49.02	50.30	46.00	46.50	46.50	-6.68%	11,959,030
Jan 1, 2026	50.77	52.50	49.44	49.83	49.83	-1.15%	7,747,970
Dec 31, 2025	51.41	52.48	49.90	50.41	50.41	-1.95%	3,571,988
Dec 30, 2025	49.65	52.80	49.49	51.41	51.41	3.57%	4,155,907
Dec 29, 2025	50.60	51.40	49.40	49.64	49.64	-1.21%	2,257,433
Dec 26, 2025	51.80	52.80	48.16	50.25	50.25	-2.28%	18,036,990
Dec 24, 2025	52.02	52.02	49.01	51.42	51.42	-3.09%	10,486,710
Dec 23, 2025	59.31	59.65	53.06	53.06	53.06	-9.99%	10,869,900
Dec 22, 2025	56.90	59.49	56.06	58.95	58.95	4.97%	19,283,700
Dec 19, 2025	52.00	56.35	51.60	56.16	56.16	9.62%	22,906,260
Dec 18, 2025	51.00	52.10	47.90	51.23	51.23	1.91%	11,268,340