Nimir Industrial Chemicals Limited (PSX:NICL)
Pakistan · Delayed Price · Currency is PKR 211.58
+13.28 (6.70%)
At close: Oct 21, 2025
PSX:NICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 202.00 | 218.13 | 200.00 | 211.58 | 211.58 | 6.70% | 464,174 |
| Oct 20, 2025 | 202.95 | 204.00 | 197.50 | 198.30 | 198.30 | -0.30% | 2,335 |
| Oct 17, 2025 | 202.00 | 204.95 | 196.00 | 198.90 | 198.90 | -1.35% | 33,238 |
| Oct 16, 2025 | 204.95 | 205.00 | 197.00 | 201.62 | 201.62 | -1.43% | 61,460 |
| Oct 15, 2025 | 206.99 | 206.99 | 200.28 | 204.54 | 204.54 | 0.74% | 182,151 |
| Oct 14, 2025 | 196.00 | 204.48 | 191.01 | 203.04 | 203.04 | 4.70% | 49,971 |
| Oct 13, 2025 | 202.00 | 203.99 | 193.00 | 193.93 | 193.93 | -4.30% | 46,382 |
| Oct 10, 2025 | 203.69 | 207.00 | 201.00 | 202.64 | 200.64 | -0.52% | 42,999 |
| Oct 9, 2025 | 203.98 | 206.98 | 196.25 | 203.69 | 201.68 | 1.84% | 65,795 |
| Oct 8, 2025 | 197.00 | 203.35 | 196.00 | 200.00 | 198.03 | 0.48% | 51,660 |
| Oct 7, 2025 | 204.75 | 204.75 | 198.00 | 199.04 | 197.08 | -2.05% | 76,223 |
| Oct 6, 2025 | 203.01 | 207.90 | 202.00 | 203.20 | 201.19 | -2.43% | 100,567 |
| Oct 3, 2025 | 205.00 | 209.85 | 198.15 | 208.27 | 206.21 | 1.40% | 159,682 |
| Oct 2, 2025 | 188.60 | 210.10 | 188.60 | 205.40 | 203.37 | 7.54% | 500,128 |
| Oct 1, 2025 | 194.80 | 194.80 | 187.15 | 191.00 | 189.12 | -1.36% | 33,426 |
| Sep 30, 2025 | 193.70 | 195.00 | 186.25 | 193.64 | 191.73 | -0.17% | 42,648 |
| Sep 29, 2025 | 195.00 | 195.00 | 185.00 | 193.97 | 192.06 | 0.64% | 63,153 |
| Sep 26, 2025 | 190.00 | 199.00 | 188.15 | 192.74 | 190.84 | 0.31% | 82,096 |
| Sep 25, 2025 | 192.90 | 193.00 | 187.05 | 192.14 | 190.24 | 0.99% | 29,892 |
| Sep 24, 2025 | 189.00 | 193.15 | 185.00 | 190.25 | 188.37 | 0.17% | 47,820 |
| Sep 23, 2025 | 187.00 | 192.45 | 185.06 | 189.93 | 188.06 | 1.14% | 60,716 |
| Sep 22, 2025 | 190.00 | 194.00 | 182.00 | 187.79 | 185.94 | -1.82% | 145,606 |
| Sep 19, 2025 | 189.00 | 196.00 | 187.70 | 191.27 | 189.38 | 2.58% | 136,194 |
| Sep 18, 2025 | 183.00 | 189.00 | 182.00 | 186.46 | 184.62 | 2.87% | 163,381 |
| Sep 17, 2025 | 176.52 | 181.85 | 171.05 | 181.25 | 179.46 | 2.91% | 248,889 |
| Sep 16, 2025 | 179.00 | 180.85 | 171.00 | 176.13 | 174.39 | 0.18% | 88,501 |
| Sep 15, 2025 | 168.50 | 178.00 | 168.01 | 175.82 | 174.09 | 4.33% | 58,583 |
| Sep 12, 2025 | 166.00 | 170.00 | 164.51 | 168.52 | 166.86 | 2.44% | 35,434 |
| Sep 11, 2025 | 165.00 | 166.50 | 164.02 | 164.50 | 162.88 | -0.84% | 53,446 |
| Sep 10, 2025 | 165.27 | 167.99 | 164.13 | 165.89 | 164.25 | 0.55% | 22,418 |
| Sep 9, 2025 | 163.26 | 166.80 | 163.25 | 164.98 | 163.35 | 0.01% | 53,628 |
| Sep 8, 2025 | 166.95 | 166.95 | 162.00 | 164.96 | 163.33 | -0.49% | 13,366 |
| Sep 5, 2025 | 162.02 | 167.99 | 162.01 | 165.78 | 164.14 | 1.05% | 23,124 |
| Sep 4, 2025 | 165.01 | 166.00 | 162.00 | 164.06 | 162.44 | 0.63% | 22,363 |
| Sep 3, 2025 | 162.25 | 166.30 | 162.25 | 163.03 | 161.42 | 0.46% | 20,387 |
| Sep 2, 2025 | 163.50 | 166.75 | 162.01 | 162.29 | 160.69 | -1.11% | 7,445 |
| Sep 1, 2025 | 169.95 | 170.00 | 162.00 | 164.11 | 162.49 | -1.31% | 7,680 |
| Aug 29, 2025 | 168.00 | 168.00 | 159.00 | 166.28 | 164.64 | 0.36% | 63,907 |
| Aug 28, 2025 | 169.99 | 169.99 | 165.03 | 165.68 | 164.05 | -0.71% | 10,531 |
| Aug 27, 2025 | 169.01 | 171.95 | 165.99 | 166.86 | 165.21 | -1.49% | 15,413 |
| Aug 26, 2025 | 173.50 | 173.50 | 169.00 | 169.39 | 167.72 | -1.54% | 14,450 |
| Aug 25, 2025 | 173.93 | 175.00 | 170.00 | 172.04 | 170.34 | -0.48% | 25,009 |
| Aug 22, 2025 | 173.50 | 176.00 | 169.68 | 172.87 | 171.16 | -0.16% | 28,878 |
| Aug 21, 2025 | 170.02 | 173.30 | 170.00 | 173.15 | 171.44 | 0.49% | 20,556 |
| Aug 20, 2025 | 172.50 | 174.00 | 165.81 | 172.31 | 170.61 | -0.46% | 40,059 |
| Aug 19, 2025 | 176.00 | 176.00 | 172.20 | 173.10 | 171.39 | -1.45% | 11,404 |
| Aug 18, 2025 | 172.00 | 176.50 | 171.00 | 175.64 | 173.91 | 2.07% | 20,778 |
| Aug 15, 2025 | 176.91 | 176.91 | 170.00 | 172.08 | 170.38 | -1.10% | 13,341 |
| Aug 13, 2025 | 174.03 | 176.01 | 172.00 | 173.99 | 172.27 | -0.58% | 32,773 |
| Aug 12, 2025 | 175.00 | 177.48 | 173.81 | 175.00 | 173.27 | -0.01% | 40,556 |