Nestlé Pakistan Limited (PSX:NESTLE)
Pakistan · Delayed Price · Currency is PKR 7,630.01
+18.69 (0.25%)
At close: Jul 31, 2025
New Relic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 7,620.00 | 7,800.00 | 7,580.00 | 7,630.01 | 7,630.01 | 0.25% | 407 |
| Jul 30, 2025 | 7,735.00 | 7,735.00 | 7,590.00 | 7,611.32 | 7,611.32 | -1.02% | 451 |
| Jul 29, 2025 | 7,799.00 | 7,799.00 | 7,622.00 | 7,689.84 | 7,689.84 | -0.16% | 303 |
| Jul 28, 2025 | 7,888.80 | 7,888.80 | 7,600.01 | 7,701.93 | 7,701.93 | 0.03% | 729 |
| Jul 25, 2025 | 7,873.81 | 7,890.00 | 7,300.00 | 7,699.77 | 7,699.77 | -2.21% | 2,984 |
| Jul 24, 2025 | 7,497.00 | 7,900.00 | 7,325.00 | 7,873.81 | 7,873.81 | 5.04% | 1,152 |
| Jul 23, 2025 | 7,500.00 | 7,500.00 | 7,275.00 | 7,495.99 | 7,495.99 | 0.68% | 190 |
| Jul 22, 2025 | 7,401.00 | 7,485.00 | 7,205.11 | 7,445.45 | 7,445.45 | 0.61% | 517 |
| Jul 21, 2025 | 7,313.03 | 7,480.00 | 7,313.00 | 7,400.00 | 7,400.00 | 1.19% | 529 |
| Jul 18, 2025 | 7,230.00 | 7,499.00 | 7,150.00 | 7,313.03 | 7,313.03 | 1.08% | 263 |
| Jul 17, 2025 | 7,250.00 | 7,278.00 | 7,202.00 | 7,235.00 | 7,235.00 | -0.14% | 564 |
| Jul 16, 2025 | 7,152.15 | 7,265.00 | 7,152.13 | 7,244.89 | 7,244.89 | 0.64% | 1,249 |
| Jul 15, 2025 | 7,135.01 | 7,219.98 | 7,135.01 | 7,199.00 | 7,199.00 | 0.75% | 347 |
| Jul 14, 2025 | 7,190.00 | 7,250.50 | 7,101.00 | 7,145.61 | 7,145.61 | -0.07% | 192 |
| Jul 11, 2025 | 7,160.54 | 7,175.00 | 7,105.05 | 7,150.50 | 7,150.50 | -0.14% | 245 |
| Jul 10, 2025 | 7,350.00 | 7,350.00 | 7,120.00 | 7,160.54 | 7,160.54 | -0.28% | 259 |
| Jul 9, 2025 | 7,110.00 | 7,250.00 | 7,110.00 | 7,181.00 | 7,181.00 | -0.61% | 65 |
| Jul 8, 2025 | 7,085.00 | 7,795.15 | 7,080.00 | 7,224.92 | 7,224.92 | 1.95% | 1,281 |
| Jul 7, 2025 | 7,038.09 | 7,089.00 | 7,038.09 | 7,086.50 | 7,086.50 | 0.69% | 184 |
| Jul 4, 2025 | 6,966.00 | 7,039.98 | 6,966.00 | 7,038.09 | 7,038.09 | 0.53% | 127 |
| Jul 3, 2025 | 6,990.00 | 7,050.00 | 6,965.00 | 7,000.92 | 7,000.92 | -0.56% | 101 |
| Jul 2, 2025 | 7,040.00 | 7,049.00 | 7,000.00 | 7,040.11 | 7,040.11 | 0.36% | 239 |
| Jul 1, 2025 | 7,040.00 | 7,040.00 | 6,985.00 | 7,015.00 | 7,015.00 | -0.44% | 173 |
| Jun 30, 2025 | 6,825.01 | 7,050.00 | 6,825.01 | 7,046.00 | 7,046.00 | 0.21% | 156 |
| Jun 27, 2025 | 7,068.00 | 7,068.00 | 6,981.01 | 7,031.40 | 7,031.40 | 0.78% | 144 |
| Jun 26, 2025 | 6,974.50 | 7,069.99 | 6,956.09 | 6,976.85 | 6,976.85 | -1.00% | 23 |
| Jun 25, 2025 | 7,040.00 | 7,049.00 | 7,001.00 | 7,047.50 | 7,047.50 | 0.16% | 8 |
| Jun 24, 2025 | 7,010.00 | 7,125.00 | 7,000.00 | 7,036.40 | 7,036.40 | 0.41% | 473 |
| Jun 23, 2025 | 7,010.00 | 7,010.00 | 6,905.00 | 7,007.87 | 7,007.87 | 0.11% | 198 |
| Jun 20, 2025 | 7,020.00 | 7,020.00 | 6,950.00 | 6,999.99 | 6,999.99 | -0.07% | 46 |
| Jun 19, 2025 | 6,911.00 | 7,029.00 | 6,911.00 | 7,004.77 | 7,004.77 | -0.07% | 28 |
| Jun 18, 2025 | 6,955.01 | 7,032.00 | 6,955.01 | 7,009.84 | 7,009.84 | - | 121 |
| Jun 17, 2025 | 7,031.95 | 7,031.95 | 6,954.00 | 7,010.00 | 7,010.00 | 0.04% | 97 |
| Jun 16, 2025 | 6,956.00 | 7,080.00 | 6,930.00 | 7,007.48 | 7,007.48 | - | 165 |
| Jun 13, 2025 | 6,950.00 | 7,010.00 | 6,950.00 | 7,007.69 | 7,007.69 | -0.10% | 166 |
| Jun 12, 2025 | 6,999.00 | 7,039.00 | 6,999.00 | 7,014.48 | 7,014.48 | 0.21% | 178 |
| Jun 11, 2025 | 7,062.50 | 7,071.98 | 6,990.01 | 7,000.01 | 7,000.01 | - | 172 |
| Jun 10, 2025 | 7,147.95 | 7,147.95 | 6,985.00 | 7,000.00 | 7,000.00 | -1.25% | 200 |
| Jun 5, 2025 | 7,036.18 | 7,089.44 | 7,036.00 | 7,088.61 | 7,088.61 | 0.75% | 10 |
| Jun 4, 2025 | 7,080.00 | 7,080.00 | 7,004.00 | 7,036.18 | 7,036.18 | -0.70% | 18 |
| Jun 3, 2025 | 7,089.89 | 7,089.89 | 7,079.00 | 7,085.73 | 7,085.73 | 0.63% | 7 |
| Jun 2, 2025 | 7,010.00 | 7,050.00 | 6,402.02 | 7,041.26 | 7,041.26 | 0.57% | 218 |
| May 30, 2025 | 7,025.40 | 7,095.00 | 6,951.50 | 7,001.11 | 7,001.11 | -0.35% | 59 |
| May 29, 2025 | 7,020.26 | 7,049.00 | 7,001.00 | 7,025.40 | 7,025.40 | 0.22% | 32 |
| May 27, 2025 | 7,015.00 | 7,015.00 | 7,010.00 | 7,010.00 | 7,010.00 | -0.05% | 18 |
| May 26, 2025 | 7,073.99 | 7,100.00 | 7,000.00 | 7,013.36 | 7,013.36 | -0.08% | 61 |
| May 23, 2025 | 7,080.00 | 7,096.75 | 6,987.00 | 7,018.72 | 7,018.72 | -0.51% | 44 |
| May 22, 2025 | 7,070.05 | 7,100.00 | 7,010.00 | 7,054.42 | 7,054.42 | -0.22% | 89 |
| May 21, 2025 | 6,975.98 | 7,119.44 | 6,975.98 | 7,070.05 | 7,070.05 | 0.28% | 101 |
| May 20, 2025 | 7,149.89 | 7,149.89 | 7,000.10 | 7,050.10 | 7,050.10 | -0.26% | 135 |