Nishat Chunian Power Limited (PSX:NCPL)
Pakistan · Delayed Price · Currency is PKR 27.49
+0.42 (1.55%)
At close: Nov 28, 2025
Nishat Chunian Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 25.59 | 25.90 | 25.51 | 25.61 | 25.61 | 0.08% | 66,725 |
| Nov 21, 2025 | 25.93 | 26.00 | 25.55 | 25.59 | 25.59 | -1.31% | 91,842 |
| Nov 20, 2025 | 25.53 | 26.10 | 25.53 | 25.93 | 25.93 | 0.93% | 291,645 |
| Nov 19, 2025 | 25.56 | 26.00 | 25.40 | 25.69 | 25.69 | 0.55% | 277,350 |
| Nov 18, 2025 | 26.10 | 26.16 | 25.50 | 25.55 | 25.55 | -2.37% | 244,735 |
| Nov 17, 2025 | 25.61 | 26.25 | 25.02 | 26.17 | 26.17 | 0.73% | 248,068 |
| Nov 14, 2025 | 26.14 | 26.14 | 25.12 | 25.98 | 25.98 | 1.76% | 92,178 |
| Nov 13, 2025 | 26.07 | 26.10 | 25.42 | 25.53 | 25.53 | 0.35% | 87,379 |
| Nov 12, 2025 | 26.12 | 26.12 | 25.25 | 25.44 | 25.44 | -1.51% | 219,338 |
| Nov 11, 2025 | 26.50 | 26.50 | 25.60 | 25.83 | 25.83 | -1.34% | 557,146 |
| Nov 10, 2025 | 26.00 | 26.50 | 25.80 | 26.18 | 26.18 | 1.08% | 219,011 |
| Nov 7, 2025 | 25.94 | 25.97 | 25.26 | 25.90 | 25.90 | 0.86% | 136,315 |
| Nov 6, 2025 | 25.30 | 25.96 | 25.01 | 25.68 | 25.68 | 0.75% | 549,132 |
| Nov 5, 2025 | 25.70 | 26.07 | 25.30 | 25.49 | 25.49 | 0.39% | 1,108,354 |
| Nov 4, 2025 | 25.70 | 25.70 | 25.02 | 25.39 | 25.39 | -1.21% | 124,711 |
| Nov 3, 2025 | 25.95 | 26.19 | 25.55 | 25.70 | 25.70 | -0.96% | 452,998 |
| Oct 31, 2025 | 25.70 | 26.00 | 25.50 | 25.95 | 25.95 | 1.37% | 644,682 |
| Oct 30, 2025 | 25.49 | 25.90 | 24.85 | 25.60 | 25.60 | 2.61% | 788,601 |
| Oct 29, 2025 | 24.99 | 25.34 | 24.60 | 24.95 | 24.95 | 0.08% | 378,170 |
| Oct 28, 2025 | 24.02 | 25.29 | 24.02 | 24.93 | 24.93 | 1.71% | 773,982 |
| Oct 27, 2025 | 25.49 | 25.50 | 24.50 | 24.51 | 24.51 | -3.16% | 238,978 |
| Oct 24, 2025 | 25.50 | 26.00 | 25.20 | 25.31 | 25.31 | -1.17% | 1,013,547 |
| Oct 23, 2025 | 25.28 | 25.90 | 25.10 | 25.61 | 25.61 | 1.87% | 814,931 |
| Oct 22, 2025 | 24.90 | 25.25 | 24.71 | 25.14 | 25.14 | 1.95% | 466,116 |
| 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 |