Nishat Chunian Power Limited (PSX:NCPL)
Pakistan · Delayed Price · Currency is PKR 66.20
+1.15 (1.77%)
At close: May 4, 2026
Nishat Chunian Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 67.90 | 68.98 | 64.70 | 66.20 | 66.20 | 1.77% | 8,253,199 |
| Apr 30, 2026 | 65.00 | 65.55 | 62.30 | 65.05 | 65.05 | -3.07% | 9,774,394 |
| Apr 29, 2026 | 70.41 | 71.45 | 66.52 | 67.11 | 67.11 | -4.61% | 12,189,430 |
| Apr 28, 2026 | 74.89 | 77.00 | 69.23 | 70.35 | 70.35 | -6.67% | 30,883,170 |
| Apr 27, 2026 | 73.20 | 77.10 | 72.60 | 75.38 | 75.38 | 1.52% | 21,705,490 |
| Apr 24, 2026 | 70.62 | 75.60 | 69.56 | 74.25 | 74.25 | 3.20% | 17,901,990 |
| Apr 23, 2026 | 73.40 | 73.80 | 71.06 | 71.95 | 71.95 | -2.94% | 9,265,125 |
| Apr 22, 2026 | 75.15 | 77.39 | 73.71 | 74.13 | 74.13 | -2.29% | 15,026,570 |
| Apr 21, 2026 | 71.80 | 78.17 | 71.60 | 75.87 | 75.87 | 6.32% | 42,316,420 |
| Apr 20, 2026 | 70.82 | 72.43 | 68.60 | 71.36 | 71.36 | -1.50% | 20,784,310 |
| Apr 17, 2026 | 70.51 | 72.99 | 70.51 | 72.45 | 72.45 | 3.13% | 16,177,320 |
| Apr 16, 2026 | 71.65 | 71.99 | 69.60 | 70.25 | 70.25 | -0.40% | 13,177,700 |
| Apr 15, 2026 | 71.95 | 72.60 | 69.55 | 70.53 | 70.53 | 3.49% | 22,017,630 |
| Apr 14, 2026 | 66.00 | 68.68 | 66.00 | 68.15 | 68.15 | 6.80% | 18,193,460 |
| Apr 13, 2026 | 66.10 | 67.29 | 63.12 | 63.81 | 63.81 | -8.59% | 18,225,950 |
| Apr 10, 2026 | 66.99 | 70.80 | 66.99 | 69.81 | 69.81 | 5.21% | 27,274,300 |
| Apr 9, 2026 | 65.12 | 67.85 | 63.20 | 66.35 | 66.35 | 1.87% | 22,384,770 |
| Apr 8, 2026 | 65.13 | 65.13 | 64.10 | 65.13 | 65.13 | 10.00% | 7,600,356 |
| Apr 7, 2026 | 59.00 | 59.95 | 58.15 | 59.21 | 59.21 | -0.70% | 6,961,294 |
| Apr 6, 2026 | 58.00 | 60.60 | 57.60 | 59.63 | 59.63 | 3.72% | 12,478,990 |
| Apr 3, 2026 | 56.00 | 58.95 | 55.60 | 57.49 | 57.49 | -1.20% | 6,788,827 |
| Apr 2, 2026 | 57.55 | 58.80 | 57.11 | 58.19 | 58.19 | -5.70% | 9,968,645 |
| Apr 1, 2026 | 60.00 | 63.12 | 59.15 | 61.71 | 61.71 | 7.55% | 14,046,650 |
| Mar 31, 2026 | 56.45 | 59.30 | 56.45 | 57.38 | 57.38 | 1.99% | 8,870,834 |
| Mar 30, 2026 | 59.90 | 59.90 | 55.01 | 56.26 | 56.26 | -7.39% | 8,237,830 |
| Mar 27, 2026 | 60.90 | 62.24 | 60.50 | 60.75 | 60.75 | -0.05% | 7,935,794 |
| Mar 26, 2026 | 63.75 | 63.75 | 60.56 | 60.78 | 60.78 | -5.99% | 11,768,000 |
| Mar 25, 2026 | 61.25 | 65.10 | 60.80 | 64.65 | 64.65 | 7.68% | 24,387,080 |
| Mar 24, 2026 | 62.89 | 63.00 | 59.50 | 60.04 | 60.04 | 1.32% | 10,081,590 |
| Mar 19, 2026 | 59.01 | 59.70 | 57.00 | 59.26 | 59.26 | -2.79% | 6,432,187 |
| Mar 18, 2026 | 59.10 | 61.90 | 58.40 | 60.96 | 60.96 | 3.30% | 9,110,029 |
| Mar 17, 2026 | 59.00 | 60.65 | 55.00 | 59.01 | 59.01 | 1.60% | 11,831,317 |
| Mar 16, 2026 | 63.00 | 64.54 | 57.11 | 58.08 | 58.08 | -8.28% | 8,951,883 |
| Mar 13, 2026 | 64.00 | 65.40 | 62.80 | 63.32 | 63.32 | -2.42% | 5,098,925 |
| Mar 12, 2026 | 64.40 | 66.89 | 64.40 | 64.89 | 64.89 | -3.06% | 6,339,797 |
| Mar 11, 2026 | 64.75 | 68.62 | 63.75 | 66.94 | 66.94 | 3.45% | 12,021,580 |
| Mar 10, 2026 | 62.90 | 64.71 | 61.95 | 64.71 | 64.71 | 9.99% | 7,000,782 |
| Mar 9, 2026 | 60.26 | 62.50 | 58.83 | 58.83 | 58.83 | -10.00% | 5,509,057 |
| Mar 6, 2026 | 67.60 | 67.98 | 63.10 | 65.37 | 65.37 | -4.44% | 12,958,520 |
| Mar 5, 2026 | 64.99 | 68.99 | 64.40 | 68.41 | 68.41 | 5.26% | 16,745,490 |
| Mar 4, 2026 | 66.62 | 66.80 | 64.00 | 64.99 | 64.99 | -2.93% | 8,306,001 |
| Mar 3, 2026 | 65.00 | 67.99 | 62.01 | 66.95 | 66.95 | -0.10% | 20,291,730 |
| Mar 2, 2026 | 67.02 | 68.81 | 67.02 | 67.02 | 67.02 | -10.00% | 9,757,008 |
| 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 |