Nimir Industrial Chemicals Limited (PSX:NICL)
Pakistan · Delayed Price · Currency is PKR 193.64
-0.33 (-0.17%)
At close: Sep 30, 2025
PSX:NICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 194.80 | 194.80 | 187.15 | 191.00 | 191.00 | -1.36% | 33,426 |
| Sep 30, 2025 | 193.70 | 195.00 | 186.25 | 193.64 | 193.64 | -0.17% | 42,648 |
| Sep 29, 2025 | 195.00 | 195.00 | 185.00 | 193.97 | 193.97 | 0.64% | 63,153 |
| Sep 26, 2025 | 190.00 | 199.00 | 188.15 | 192.74 | 192.74 | 0.31% | 82,096 |
| Sep 25, 2025 | 192.90 | 193.00 | 187.05 | 192.14 | 192.14 | 0.99% | 29,892 |
| Sep 24, 2025 | 189.00 | 193.15 | 185.00 | 190.25 | 190.25 | 0.17% | 47,820 |
| Sep 23, 2025 | 187.00 | 192.45 | 185.06 | 189.93 | 189.93 | 1.14% | 60,716 |
| Sep 22, 2025 | 190.00 | 194.00 | 182.00 | 187.79 | 187.79 | -1.82% | 145,606 |
| Sep 19, 2025 | 189.00 | 196.00 | 187.70 | 191.27 | 191.27 | 2.58% | 136,194 |
| Sep 18, 2025 | 183.00 | 189.00 | 182.00 | 186.46 | 186.46 | 2.87% | 163,381 |
| Sep 17, 2025 | 176.52 | 181.85 | 171.05 | 181.25 | 181.25 | 2.91% | 248,889 |
| Sep 16, 2025 | 179.00 | 180.85 | 171.00 | 176.13 | 176.13 | 0.18% | 88,501 |
| Sep 15, 2025 | 168.50 | 178.00 | 168.01 | 175.82 | 175.82 | 4.33% | 58,583 |
| Sep 12, 2025 | 166.00 | 170.00 | 164.51 | 168.52 | 168.52 | 2.44% | 35,434 |
| Sep 11, 2025 | 165.00 | 166.50 | 164.02 | 164.50 | 164.50 | -0.84% | 53,446 |
| Sep 10, 2025 | 165.27 | 167.99 | 164.13 | 165.89 | 165.89 | 0.55% | 22,418 |
| Sep 9, 2025 | 163.26 | 166.80 | 163.25 | 164.98 | 164.98 | 0.01% | 53,628 |
| Sep 8, 2025 | 166.95 | 166.95 | 162.00 | 164.96 | 164.96 | -0.49% | 13,366 |
| Sep 5, 2025 | 162.02 | 167.99 | 162.01 | 165.78 | 165.78 | 1.05% | 23,124 |
| Sep 4, 2025 | 165.01 | 166.00 | 162.00 | 164.06 | 164.06 | 0.63% | 22,363 |
| Sep 3, 2025 | 162.25 | 166.30 | 162.25 | 163.03 | 163.03 | 0.46% | 20,387 |
| Sep 2, 2025 | 163.50 | 166.75 | 162.01 | 162.29 | 162.29 | -1.11% | 7,445 |
| Sep 1, 2025 | 169.95 | 170.00 | 162.00 | 164.11 | 164.11 | -1.31% | 7,680 |
| Aug 29, 2025 | 168.00 | 168.00 | 159.00 | 166.28 | 166.28 | 0.36% | 63,907 |
| Aug 28, 2025 | 169.99 | 169.99 | 165.03 | 165.68 | 165.68 | -0.71% | 10,531 |
| Aug 27, 2025 | 169.01 | 171.95 | 165.99 | 166.86 | 166.86 | -1.49% | 15,413 |
| Aug 26, 2025 | 173.50 | 173.50 | 169.00 | 169.39 | 169.39 | -1.54% | 14,450 |
| Aug 25, 2025 | 173.93 | 175.00 | 170.00 | 172.04 | 172.04 | -0.48% | 25,009 |
| Aug 22, 2025 | 173.50 | 176.00 | 169.68 | 172.87 | 172.87 | -0.16% | 28,878 |
| Aug 21, 2025 | 170.02 | 173.30 | 170.00 | 173.15 | 173.15 | 0.49% | 20,556 |
| Aug 20, 2025 | 172.50 | 174.00 | 165.81 | 172.31 | 172.31 | -0.46% | 40,059 |
| Aug 19, 2025 | 176.00 | 176.00 | 172.20 | 173.10 | 173.10 | -1.45% | 11,404 |
| Aug 18, 2025 | 172.00 | 176.50 | 171.00 | 175.64 | 175.64 | 2.07% | 20,778 |
| Aug 15, 2025 | 176.91 | 176.91 | 170.00 | 172.08 | 172.08 | -1.10% | 13,341 |
| Aug 13, 2025 | 174.03 | 176.01 | 172.00 | 173.99 | 173.99 | -0.58% | 32,773 |
| Aug 12, 2025 | 175.00 | 177.48 | 173.81 | 175.00 | 175.00 | -0.01% | 40,556 |
| Aug 11, 2025 | 175.25 | 178.00 | 174.53 | 175.02 | 175.02 | -0.13% | 24,526 |
| Aug 8, 2025 | 179.85 | 179.85 | 173.10 | 175.25 | 175.25 | -0.27% | 42,048 |
| Aug 7, 2025 | 175.20 | 178.48 | 174.00 | 175.72 | 175.72 | -0.45% | 47,339 |
| Aug 6, 2025 | 178.00 | 178.00 | 175.00 | 176.51 | 176.51 | -0.18% | 18,979 |
| Aug 5, 2025 | 174.50 | 182.00 | 174.50 | 176.83 | 176.83 | 1.44% | 69,256 |
| Aug 4, 2025 | 174.40 | 178.00 | 172.00 | 174.32 | 174.32 | -2.02% | 3,775 |
| Aug 1, 2025 | 175.07 | 180.00 | 170.21 | 177.92 | 177.92 | 0.87% | 58,599 |
| Jul 31, 2025 | 181.00 | 181.00 | 175.00 | 176.38 | 176.38 | -0.65% | 19,146 |
| Jul 30, 2025 | 177.99 | 184.90 | 177.00 | 177.54 | 177.54 | 0.19% | 37,711 |
| Jul 29, 2025 | 193.50 | 195.00 | 175.00 | 177.20 | 177.20 | -8.08% | 71,163 |
| Jul 28, 2025 | 195.00 | 197.00 | 187.00 | 192.77 | 192.77 | 7.12% | 243,953 |
| Jul 25, 2025 | 179.90 | 179.95 | 172.00 | 179.95 | 179.95 | 10.00% | 142,774 |
| Jul 24, 2025 | 161.88 | 167.13 | 158.50 | 163.59 | 163.59 | 2.74% | 164,514 |
| Jul 23, 2025 | 162.95 | 163.00 | 159.07 | 159.22 | 159.22 | -0.64% | 30,622 |