Nimir Industrial Chemicals Limited (PSX:NICL)
Pakistan · Delayed Price · Currency is PKR 235.04
+7.36 (3.23%)
At close: Jul 30, 2026
PSX:NICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 233.95 | 236.98 | 230.00 | 233.33 | 233.33 | 2.04% | 31,094 |
| Jul 14, 2026 | 238.00 | 238.00 | 221.01 | 228.66 | 228.66 | -5.89% | 189,892 |
| Jul 13, 2026 | 238.00 | 254.70 | 238.00 | 242.96 | 242.96 | 1.78% | 283,790 |
| Jul 10, 2026 | 231.00 | 242.00 | 228.00 | 238.71 | 238.71 | 4.51% | 189,279 |
| Jul 9, 2026 | 238.48 | 238.48 | 226.00 | 228.40 | 228.40 | -0.89% | 129,311 |
| Jul 8, 2026 | 243.88 | 245.99 | 226.00 | 230.44 | 230.44 | -5.90% | 229,519 |
| Jul 7, 2026 | 227.00 | 247.50 | 226.75 | 244.89 | 244.89 | 8.12% | 799,922 |
| Jul 6, 2026 | 222.95 | 229.70 | 216.00 | 226.50 | 226.50 | 1.28% | 215,717 |
| Jul 3, 2026 | 225.99 | 227.00 | 215.11 | 223.63 | 223.63 | 1.34% | 240,020 |
| Jul 2, 2026 | 227.50 | 228.50 | 218.00 | 220.67 | 220.67 | -2.37% | 530,314 |
| Jul 1, 2026 | 225.00 | 229.90 | 224.00 | 226.02 | 226.02 | -0.03% | 69,875 |
| Jun 30, 2026 | 233.00 | 233.00 | 223.00 | 226.09 | 226.09 | 0.65% | 105,379 |
| Jun 29, 2026 | 230.50 | 232.50 | 224.00 | 224.64 | 224.64 | -2.77% | 82,486 |
| Jun 24, 2026 | 231.99 | 238.00 | 227.00 | 231.03 | 231.03 | 1.04% | 165,306 |
| Jun 23, 2026 | 225.00 | 231.39 | 222.00 | 228.66 | 228.66 | 3.14% | 191,136 |
| Jun 22, 2026 | 231.00 | 234.00 | 220.13 | 221.70 | 221.70 | -3.16% | 183,500 |
| Jun 19, 2026 | 237.50 | 240.00 | 228.00 | 228.94 | 228.94 | -2.43% | 307,797 |
| Jun 18, 2026 | 221.20 | 238.00 | 221.20 | 234.64 | 234.64 | 4.00% | 274,137 |
| Jun 17, 2026 | 213.75 | 235.13 | 210.00 | 225.62 | 225.62 | 5.55% | 904,093 |
| Jun 16, 2026 | 210.00 | 215.00 | 207.55 | 213.75 | 213.75 | 1.70% | 31,611 |
| Jun 15, 2026 | 210.00 | 217.50 | 205.00 | 210.18 | 210.18 | 2.01% | 150,378 |
| Jun 12, 2026 | 200.00 | 209.00 | 198.06 | 206.04 | 206.04 | 3.64% | 386,219 |
| Jun 11, 2026 | 198.75 | 200.00 | 195.50 | 198.80 | 198.80 | 0.43% | 58,766 |
| Jun 10, 2026 | 197.98 | 200.00 | 195.25 | 197.95 | 197.95 | -0.02% | 120,934 |
| Jun 9, 2026 | 200.01 | 201.00 | 195.12 | 197.98 | 197.98 | -1.01% | 19,827 |
| Jun 8, 2026 | 200.00 | 208.00 | 192.50 | 200.01 | 200.01 | 1.18% | 53,671 |
| Jun 5, 2026 | 186.15 | 206.00 | 186.15 | 197.68 | 197.68 | 2.99% | 243,587 |
| Jun 4, 2026 | 180.50 | 194.75 | 180.07 | 191.94 | 191.94 | 3.67% | 183,229 |
| Jun 3, 2026 | 183.50 | 191.00 | 180.00 | 185.15 | 185.15 | 2.76% | 328,379 |
| Jun 2, 2026 | 178.00 | 186.70 | 178.00 | 180.18 | 180.18 | -0.74% | 12,664 |
| Jun 1, 2026 | 181.00 | 199.00 | 175.00 | 181.53 | 181.53 | 0.29% | 29,827 |
| May 29, 2026 | 170.00 | 184.00 | 168.05 | 181.00 | 181.00 | 4.64% | 28,435 |
| May 25, 2026 | 170.00 | 175.00 | 169.11 | 172.97 | 172.97 | 2.88% | 18,448 |
| May 22, 2026 | 168.99 | 168.99 | 168.99 | 168.12 | 168.12 | - | 2 |
| May 21, 2026 | 164.01 | 168.95 | 164.00 | 168.12 | 168.12 | -0.11% | 2,400 |
| May 20, 2026 | 168.00 | 170.00 | 168.00 | 168.30 | 168.30 | 0.18% | 1,161 |
| May 19, 2026 | 170.00 | 170.00 | 161.00 | 168.00 | 168.00 | 2.45% | 2,879 |
| May 18, 2026 | 160.26 | 164.00 | 155.65 | 163.99 | 163.99 | -2.95% | 3,409 |
| May 15, 2026 | 167.00 | 167.00 | 163.02 | 168.97 | 168.97 | - | 34 |