Nishat Chunian Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	51.00	53.30	50.00	50.27	50.27	-0.89%	6,796,894
Dec 16, 2025	52.98	54.37	48.12	50.72	50.72	2.61%	18,301,660
Dec 15, 2025	46.00	49.43	42.82	49.43	49.43	9.99%	14,768,280
Dec 12, 2025	48.00	49.00	44.50	44.94	44.94	-1.27%	20,997,020
Dec 11, 2025	43.99	45.52	43.99	45.52	45.52	10.00%	1,800,632
Dec 10, 2025	37.97	41.38	37.97	41.38	41.38	9.99%	9,458,288
Dec 9, 2025	35.99	37.89	35.20	37.62	37.62	7.86%	6,421,369
Dec 8, 2025	32.84	35.00	32.18	34.88	34.88	8.05%	7,996,593
Dec 5, 2025	32.09	33.50	31.31	32.28	32.28	2.64%	7,462,418
Dec 4, 2025	28.75	31.45	28.60	31.45	31.45	10.00%	8,765,284
Dec 3, 2025	27.46	28.90	27.01	28.59	28.59	4.12%	1,182,503
Dec 2, 2025	27.40	27.89	26.90	27.46	27.46	0.88%	548,743
Dec 1, 2025	27.30	27.79	26.80	27.22	27.22	-0.98%	345,004
Nov 28, 2025	27.01	27.70	27.00	27.49	27.49	1.55%	513,405
Nov 27, 2025	27.50	27.63	26.01	27.07	27.07	0.30%	412,363
Nov 26, 2025	26.40	27.10	26.30	26.99	26.99	2.35%	1,145,680
Nov 25, 2025	25.74	26.55	25.00	26.37	26.37	2.97%	774,059