Nimir Industrial Chemicals Limited (PSX:NICL)
Pakistan · Delayed Price · Currency is PKR 263.95
+1.60 (0.61%)
At close: Sep 25, 2026
PSX:NICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 265.00 | 288.59 | 260.00 | 264.75 | 264.75 | 0.91% | 90,258 |
| Sep 24, 2026 | 269.85 | 269.85 | 262.00 | 262.35 | 262.35 | -1.40% | 64,237 |
| Sep 23, 2026 | 267.00 | 268.99 | 265.15 | 266.08 | 266.08 | -0.34% | 67,064 |
| Sep 22, 2026 | 267.00 | 270.00 | 266.50 | 267.00 | 267.00 | 0.19% | 51,321 |
| Sep 21, 2026 | 270.99 | 270.99 | 262.50 | 266.50 | 266.50 | -1.01% | 89,715 |
| Sep 18, 2026 | 270.00 | 274.00 | 268.50 | 269.22 | 269.22 | -0.04% | 209,414 |
| Sep 17, 2026 | 266.20 | 272.50 | 264.55 | 269.32 | 269.32 | 1.86% | 219,304 |
| Sep 16, 2026 | 264.00 | 266.85 | 263.12 | 264.40 | 264.40 | 0.12% | 174,004 |
| Sep 15, 2026 | 264.99 | 268.50 | 260.76 | 264.07 | 264.07 | 1.55% | 386,681 |
| Sep 14, 2026 | 265.00 | 265.00 | 258.00 | 260.05 | 260.05 | -1.66% | 201,914 |
| Sep 11, 2026 | 257.50 | 267.00 | 254.00 | 264.44 | 264.44 | 1.10% | 422,626 |
| Sep 10, 2026 | 266.10 | 277.50 | 260.00 | 261.56 | 261.56 | -3.37% | 1,248,517 |
| Sep 9, 2026 | 265.00 | 281.00 | 265.00 | 270.68 | 270.68 | 2.58% | 2,104,738 |
| Sep 8, 2026 | 260.00 | 265.50 | 258.00 | 263.87 | 263.87 | 1.70% | 1,203,435 |
| Sep 7, 2026 | 266.20 | 266.99 | 250.00 | 259.47 | 259.47 | -2.52% | 1,431,039 |
| Sep 4, 2026 | 269.00 | 272.00 | 264.50 | 266.18 | 266.18 | -1.50% | 604,779 |
| Sep 3, 2026 | 268.00 | 273.00 | 268.00 | 270.24 | 270.24 | 0.81% | 426,137 |
| Sep 2, 2026 | 262.00 | 273.80 | 260.00 | 268.07 | 268.07 | 2.58% | 997,622 |
| Sep 1, 2026 | 261.00 | 264.75 | 259.00 | 261.34 | 261.34 | 0.13% | 108,325 |
| Aug 31, 2026 | 259.00 | 264.00 | 252.10 | 261.00 | 261.00 | 0.65% | 301,709 |
| Aug 28, 2026 | 257.00 | 260.50 | 254.00 | 259.32 | 259.32 | 1.61% | 224,391 |
| Aug 27, 2026 | 257.00 | 262.00 | 253.05 | 255.20 | 255.20 | -0.40% | 232,251 |
| Aug 25, 2026 | 255.00 | 258.99 | 254.21 | 256.22 | 256.22 | -0.02% | 17,275 |
| Aug 24, 2026 | 251.01 | 262.50 | 251.01 | 256.27 | 256.27 | 1.54% | 386,521 |
| Aug 21, 2026 | 250.05 | 254.99 | 248.38 | 252.39 | 252.39 | 0.28% | 81,253 |
| Aug 20, 2026 | 243.15 | 254.88 | 243.00 | 251.69 | 251.69 | 2.66% | 405,985 |
| Aug 19, 2026 | 249.89 | 251.00 | 243.02 | 245.16 | 245.16 | -0.69% | 214,002 |
| Aug 18, 2026 | 251.99 | 254.97 | 246.00 | 246.87 | 246.87 | -2.41% | 558,343 |
| Aug 17, 2026 | 245.00 | 255.00 | 245.00 | 252.96 | 252.96 | 3.30% | 316,967 |
| Aug 13, 2026 | 243.50 | 249.50 | 243.50 | 244.88 | 244.88 | -0.24% | 545,815 |
| Aug 12, 2026 | 247.00 | 247.00 | 242.00 | 245.48 | 245.48 | 0.28% | 125,399 |
| Aug 11, 2026 | 244.01 | 251.99 | 243.00 | 244.80 | 244.80 | -0.90% | 472,114 |
| Aug 10, 2026 | 248.94 | 248.94 | 243.00 | 247.02 | 247.02 | 0.76% | 119,180 |
| Aug 7, 2026 | 242.39 | 249.00 | 238.51 | 245.16 | 245.16 | 2.66% | 827,901 |
| Aug 6, 2026 | 236.00 | 246.00 | 235.20 | 238.81 | 238.81 | 1.79% | 590,573 |
| Aug 5, 2026 | 236.05 | 240.00 | 231.10 | 234.61 | 234.61 | -1.02% | 57,641 |
| Aug 4, 2026 | 237.01 | 242.00 | 234.00 | 237.03 | 237.03 | -1.00% | 100,446 |
| Aug 3, 2026 | 240.02 | 245.99 | 238.00 | 239.43 | 239.43 | 0.63% | 498,139 |
| Jul 31, 2026 | 238.00 | 244.45 | 236.99 | 237.92 | 237.92 | 1.23% | 973,328 |
| Jul 30, 2026 | 228.50 | 240.00 | 226.01 | 235.04 | 235.04 | 3.23% | 1,684,255 |
| Jul 29, 2026 | 226.99 | 230.65 | 223.50 | 227.68 | 227.68 | 0.64% | 345,517 |
| Jul 28, 2026 | 228.00 | 234.00 | 224.00 | 226.23 | 226.23 | -0.28% | 746,585 |
| Jul 27, 2026 | 219.99 | 228.95 | 219.99 | 226.87 | 226.87 | 4.09% | 764,028 |
| Jul 24, 2026 | 219.00 | 221.90 | 214.99 | 217.95 | 217.95 | 0.02% | 543,529 |
| Jul 23, 2026 | 225.98 | 228.90 | 215.50 | 217.90 | 217.90 | -3.31% | 754,060 |
| Jul 22, 2026 | 227.50 | 243.00 | 224.00 | 225.36 | 225.36 | -3.03% | 698,182 |
| Jul 21, 2026 | 224.99 | 235.00 | 222.50 | 232.39 | 232.39 | 5.20% | 449,133 |
| Jul 20, 2026 | 215.11 | 227.99 | 215.00 | 220.90 | 220.90 | 0.15% | 107,765 |
| Jul 17, 2026 | 225.00 | 228.00 | 220.00 | 220.57 | 220.57 | -3.15% | 93,844 |
| Jul 16, 2026 | 235.00 | 235.00 | 226.50 | 227.75 | 227.75 | -2.39% | 262,372 |