Nimir Industrial Chemicals Limited (PSX:NICL)
Pakistan · Delayed Price · Currency is PKR 232.44
+2.17 (0.94%)
At close: Nov 28, 2025
PSX:NICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 230.00 | 232.99 | 227.51 | 232.44 | 232.44 | 0.94% | 18,686 |
| Nov 27, 2025 | 230.00 | 233.00 | 225.00 | 230.27 | 230.27 | 0.40% | 42,423 |
| Nov 26, 2025 | 229.00 | 229.97 | 223.99 | 229.35 | 229.35 | 0.29% | 1,686 |
| Nov 25, 2025 | 226.00 | 229.97 | 221.00 | 228.69 | 228.69 | 2.41% | 102,522 |
| Nov 24, 2025 | 229.00 | 233.00 | 222.00 | 223.30 | 223.30 | -1.63% | 73,355 |
| Nov 21, 2025 | 229.55 | 229.55 | 225.00 | 227.00 | 227.00 | -0.53% | 76,253 |
| Nov 20, 2025 | 229.00 | 230.00 | 225.00 | 228.20 | 228.20 | 0.82% | 13,870 |
| Nov 19, 2025 | 228.99 | 230.00 | 225.00 | 226.35 | 226.35 | 0.60% | 39,690 |
| Nov 18, 2025 | 230.91 | 242.00 | 224.99 | 225.00 | 225.00 | - | 72,867 |
| Nov 17, 2025 | 233.00 | 237.00 | 224.00 | 224.99 | 224.99 | -2.42% | 29,278 |
| Nov 14, 2025 | 225.00 | 233.00 | 225.00 | 230.58 | 230.58 | 2.03% | 35,683 |
| Nov 13, 2025 | 226.99 | 227.00 | 217.00 | 226.00 | 226.00 | 2.53% | 19,433 |
| Nov 12, 2025 | 220.00 | 227.00 | 210.00 | 220.43 | 220.43 | 2.25% | 17,472 |
| Nov 11, 2025 | 215.00 | 217.00 | 207.02 | 215.57 | 215.57 | 0.84% | 9,839 |
| Nov 10, 2025 | 203.25 | 215.00 | 202.00 | 213.77 | 213.77 | 5.87% | 35,082 |
| Nov 7, 2025 | 204.00 | 207.00 | 200.00 | 201.92 | 201.92 | -2.06% | 7,359 |
| Nov 6, 2025 | 202.10 | 208.00 | 200.81 | 206.16 | 206.16 | 1.57% | 35,136 |
| Nov 5, 2025 | 205.00 | 205.69 | 200.10 | 202.98 | 202.98 | -1.30% | 10,677 |
| Nov 4, 2025 | 201.61 | 206.98 | 201.00 | 205.65 | 205.65 | 0.90% | 2,629 |
| Nov 3, 2025 | 208.00 | 208.00 | 200.10 | 203.82 | 203.82 | 0.68% | 21,419 |
| Oct 31, 2025 | 208.95 | 208.95 | 200.10 | 202.44 | 201.44 | 1.19% | 13,143 |
| Oct 30, 2025 | 205.00 | 215.00 | 198.60 | 200.05 | 199.06 | -1.63% | 89,839 |
| Oct 29, 2025 | 214.99 | 218.00 | 201.00 | 203.36 | 202.36 | -4.83% | 66,106 |
| Oct 28, 2025 | 229.99 | 233.00 | 210.00 | 213.68 | 212.62 | -4.98% | 19,485 |
| Oct 27, 2025 | 227.00 | 233.00 | 218.00 | 224.88 | 223.77 | -0.07% | 4,990 |
| Oct 24, 2025 | 226.10 | 233.00 | 220.00 | 225.04 | 223.93 | -1.20% | 23,044 |
| Oct 23, 2025 | 227.95 | 234.00 | 219.00 | 227.77 | 226.64 | 1.73% | 165,644 |
| Oct 22, 2025 | 209.95 | 230.00 | 204.00 | 223.90 | 222.79 | 5.82% | 380,547 |
| Oct 21, 2025 | 202.00 | 218.13 | 200.00 | 211.58 | 210.53 | 6.70% | 464,174 |
| Oct 20, 2025 | 202.95 | 204.00 | 197.50 | 198.30 | 197.32 | -0.30% | 2,335 |
| Oct 17, 2025 | 202.00 | 204.95 | 196.00 | 198.90 | 197.92 | -1.35% | 33,238 |
| Oct 16, 2025 | 204.95 | 205.00 | 197.00 | 201.62 | 200.62 | -1.43% | 61,460 |
| Oct 15, 2025 | 206.99 | 206.99 | 200.28 | 204.54 | 203.53 | 0.74% | 182,151 |
| Oct 14, 2025 | 196.00 | 204.48 | 191.01 | 203.04 | 202.04 | 4.70% | 49,971 |
| Oct 13, 2025 | 202.00 | 203.99 | 193.00 | 193.93 | 192.97 | -4.30% | 46,382 |
| Oct 10, 2025 | 203.69 | 207.00 | 201.00 | 202.64 | 199.65 | -0.52% | 42,999 |
| Oct 9, 2025 | 203.98 | 206.98 | 196.25 | 203.69 | 200.68 | 1.84% | 65,795 |
| Oct 8, 2025 | 197.00 | 203.35 | 196.00 | 200.00 | 197.05 | 0.48% | 51,660 |
| Oct 7, 2025 | 204.75 | 204.75 | 198.00 | 199.04 | 196.10 | -2.05% | 76,223 |
| Oct 6, 2025 | 203.01 | 207.90 | 202.00 | 203.20 | 200.20 | -2.43% | 100,567 |
| Oct 3, 2025 | 205.00 | 209.85 | 198.15 | 208.27 | 205.20 | 1.40% | 159,682 |
| Oct 2, 2025 | 188.60 | 210.10 | 188.60 | 205.40 | 202.37 | 7.54% | 500,128 |
| Oct 1, 2025 | 194.80 | 194.80 | 187.15 | 191.00 | 188.18 | -1.36% | 33,426 |
| Sep 30, 2025 | 193.70 | 195.00 | 186.25 | 193.64 | 190.78 | -0.17% | 42,648 |
| Sep 29, 2025 | 195.00 | 195.00 | 185.00 | 193.97 | 191.11 | 0.64% | 63,153 |
| Sep 26, 2025 | 190.00 | 199.00 | 188.15 | 192.74 | 189.90 | 0.31% | 82,096 |
| Sep 25, 2025 | 192.90 | 193.00 | 187.05 | 192.14 | 189.30 | 0.99% | 29,892 |
| Sep 24, 2025 | 189.00 | 193.15 | 185.00 | 190.25 | 187.44 | 0.17% | 47,820 |
| Sep 23, 2025 | 187.00 | 192.45 | 185.06 | 189.93 | 187.13 | 1.14% | 60,716 |
| Sep 22, 2025 | 190.00 | 194.00 | 182.00 | 187.79 | 185.02 | -1.82% | 145,606 |