Nishat Chunian Power Limited (PSX:NCPL)
Pakistan · Delayed Price · Currency is PKR 55.99
-0.59 (-1.04%)
At close: Sep 8, 2026
Nishat Chunian Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 56.60 | 57.20 | 55.11 | 55.99 | 55.99 | -1.04% | 1,270,546 |
| Sep 7, 2026 | 56.90 | 57.30 | 56.31 | 56.58 | 56.58 | -0.49% | 678,699 |
| Sep 4, 2026 | 57.21 | 57.55 | 56.12 | 56.86 | 56.86 | -0.05% | 1,093,050 |
| Sep 3, 2026 | 57.15 | 58.15 | 56.80 | 56.89 | 56.89 | -0.32% | 1,802,888 |
| Sep 2, 2026 | 57.53 | 57.79 | 57.00 | 57.07 | 57.07 | -1.89% | 1,092,923 |
| Sep 1, 2026 | 59.36 | 59.75 | 58.01 | 58.17 | 58.17 | -2.00% | 1,032,858 |
| Aug 31, 2026 | 57.29 | 60.75 | 57.00 | 59.36 | 59.36 | 3.67% | 7,980,915 |
| Aug 28, 2026 | 58.70 | 58.70 | 57.00 | 57.26 | 57.26 | -1.50% | 2,916,512 |
| Aug 27, 2026 | 58.90 | 59.30 | 58.01 | 58.13 | 58.13 | -1.12% | 852,985 |
| Aug 25, 2026 | 59.10 | 59.70 | 58.50 | 58.79 | 58.79 | -0.25% | 642,705 |
| Aug 24, 2026 | 59.04 | 59.50 | 58.52 | 58.94 | 58.94 | 0.41% | 1,305,074 |
| Aug 21, 2026 | 58.25 | 59.05 | 57.76 | 58.70 | 58.70 | 0.81% | 922,670 |
| Aug 20, 2026 | 59.68 | 60.65 | 57.80 | 58.23 | 58.23 | -2.32% | 1,433,819 |
| Aug 19, 2026 | 60.10 | 60.95 | 59.10 | 59.61 | 59.61 | -1.58% | 2,236,732 |
| Aug 18, 2026 | 60.65 | 62.25 | 60.26 | 60.57 | 60.57 | -0.98% | 4,340,734 |
| Aug 17, 2026 | 60.98 | 61.98 | 60.12 | 61.17 | 61.17 | 1.16% | 3,328,483 |
| Aug 13, 2026 | 59.75 | 63.00 | 59.70 | 60.47 | 60.47 | 1.41% | 6,423,670 |
| Aug 12, 2026 | 60.57 | 60.95 | 59.25 | 59.63 | 59.63 | -1.55% | 1,630,688 |
| Aug 11, 2026 | 62.30 | 63.29 | 60.05 | 60.57 | 60.57 | -2.68% | 4,408,589 |
| Aug 10, 2026 | 64.00 | 64.00 | 61.41 | 62.24 | 62.24 | -0.61% | 5,275,983 |
| Aug 7, 2026 | 61.92 | 65.00 | 61.89 | 62.62 | 62.62 | 1.13% | 18,254,792 |
| Aug 6, 2026 | 56.88 | 62.06 | 56.40 | 61.92 | 61.92 | 9.75% | 14,299,690 |
| Aug 5, 2026 | 56.29 | 56.80 | 55.50 | 56.42 | 56.42 | 1.24% | 923,606 |
| Aug 4, 2026 | 56.40 | 56.50 | 55.59 | 55.73 | 55.73 | -0.75% | 701,662 |
| Aug 3, 2026 | 56.50 | 56.65 | 55.60 | 56.15 | 56.15 | 1.23% | 1,310,052 |
| Jul 31, 2026 | 55.70 | 56.70 | 55.30 | 55.47 | 55.47 | -0.38% | 1,232,532 |
| Jul 30, 2026 | 55.60 | 56.47 | 55.30 | 55.68 | 55.68 | -1.12% | 977,356 |
| Jul 29, 2026 | 56.44 | 56.70 | 56.01 | 56.31 | 56.31 | -1.14% | 933,446 |
| Jul 28, 2026 | 58.87 | 58.90 | 56.62 | 56.96 | 56.96 | -2.01% | 2,081,900 |
| Jul 27, 2026 | 56.49 | 58.45 | 56.41 | 58.13 | 58.13 | 5.10% | 3,634,084 |
| Jul 24, 2026 | 54.90 | 56.65 | 53.32 | 55.31 | 55.31 | 0.53% | 3,040,776 |
| Jul 23, 2026 | 56.80 | 56.99 | 54.80 | 55.02 | 55.02 | -2.53% | 1,589,942 |
| Jul 22, 2026 | 56.80 | 57.49 | 56.25 | 56.45 | 56.45 | -0.96% | 1,314,771 |
| Jul 21, 2026 | 57.50 | 58.85 | 56.80 | 57.00 | 57.00 | 0.26% | 2,801,688 |
| Jul 20, 2026 | 57.88 | 57.88 | 55.71 | 56.85 | 56.85 | -2.39% | 2,705,545 |
| Jul 17, 2026 | 59.60 | 60.70 | 58.04 | 58.24 | 58.24 | -2.30% | 4,806,765 |
| Jul 16, 2026 | 55.00 | 60.20 | 54.80 | 59.61 | 59.61 | 8.56% | 8,441,208 |
| Jul 15, 2026 | 54.02 | 55.48 | 54.02 | 54.91 | 54.91 | 2.03% | 2,258,468 |
| Jul 14, 2026 | 57.57 | 57.99 | 53.40 | 53.82 | 53.82 | -8.73% | 4,733,107 |
| Jul 13, 2026 | 59.31 | 59.49 | 58.50 | 58.97 | 58.97 | -1.98% | 1,843,377 |
| Jul 10, 2026 | 60.97 | 61.47 | 60.01 | 60.16 | 60.16 | -0.23% | 1,478,871 |
| Jul 9, 2026 | 60.75 | 62.00 | 60.10 | 60.30 | 60.30 | -1.68% | 2,919,838 |
| Jul 8, 2026 | 62.75 | 63.15 | 58.11 | 61.33 | 61.33 | -3.19% | 3,749,550 |
| Jul 7, 2026 | 64.44 | 64.45 | 63.20 | 63.35 | 63.35 | -1.69% | 2,374,453 |
| Jul 6, 2026 | 65.50 | 65.50 | 64.34 | 64.44 | 64.44 | -0.34% | 1,999,328 |
| Jul 3, 2026 | 65.29 | 65.29 | 64.25 | 64.66 | 64.66 | 0.02% | 1,637,000 |
| Jul 2, 2026 | 64.90 | 65.45 | 64.10 | 64.65 | 64.65 | 0.43% | 2,849,496 |
| Jul 1, 2026 | 65.00 | 65.00 | 64.10 | 64.37 | 64.37 | -0.22% | 1,582,784 |
| Jun 30, 2026 | 63.99 | 64.99 | 63.65 | 64.51 | 64.51 | 1.83% | 1,573,355 |
| Jun 29, 2026 | 63.90 | 64.40 | 63.10 | 63.35 | 63.35 | -1.20% | 1,391,497 |