Nishat Mills Limited (PSX:NML)
Pakistan · Delayed Price · Currency is PKR 160.73
-0.90 (-0.56%)
At close: Sep 25, 2025
Nishat Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 161.51 | 162.00 | 159.88 | 160.73 | 160.73 | -0.56% | 746,659 |
| Sep 24, 2025 | 162.00 | 163.69 | 160.20 | 161.63 | 161.63 | -0.13% | 557,305 |
| Sep 23, 2025 | 161.00 | 163.75 | 159.60 | 161.84 | 161.84 | 0.72% | 628,345 |
| Sep 22, 2025 | 160.50 | 164.25 | 158.50 | 160.69 | 160.69 | 0.14% | 1,080,483 |
| Sep 19, 2025 | 160.65 | 165.50 | 159.61 | 160.47 | 160.47 | 0.43% | 2,736,770 |
| Sep 18, 2025 | 159.50 | 160.50 | 157.40 | 159.78 | 159.78 | 1.52% | 2,173,111 |
| Sep 17, 2025 | 157.00 | 158.00 | 156.00 | 157.38 | 157.38 | 0.17% | 367,850 |
| Sep 16, 2025 | 156.50 | 158.35 | 156.45 | 157.11 | 157.11 | 0.67% | 546,055 |
| Sep 15, 2025 | 156.65 | 158.00 | 154.70 | 156.07 | 156.07 | -0.33% | 320,449 |
| Sep 12, 2025 | 161.00 | 161.00 | 156.00 | 156.58 | 156.58 | -1.51% | 333,185 |
| Sep 11, 2025 | 160.02 | 163.50 | 158.00 | 158.98 | 158.98 | -0.72% | 1,823,422 |
| Sep 10, 2025 | 156.11 | 163.50 | 155.51 | 160.14 | 160.14 | 1.24% | 1,406,626 |
| Sep 9, 2025 | 163.00 | 163.00 | 157.00 | 158.18 | 158.18 | -2.39% | 927,653 |
| Sep 8, 2025 | 158.00 | 166.00 | 158.00 | 162.05 | 162.05 | 2.92% | 2,666,059 |
| Sep 5, 2025 | 151.50 | 159.90 | 151.10 | 157.46 | 157.46 | 4.06% | 1,883,274 |
| Sep 4, 2025 | 154.80 | 154.80 | 150.60 | 151.32 | 151.32 | -0.95% | 356,919 |
| Sep 3, 2025 | 154.00 | 155.50 | 149.06 | 152.77 | 152.77 | 0.12% | 1,630,763 |
| Sep 2, 2025 | 152.00 | 156.49 | 152.00 | 152.58 | 152.58 | 0.74% | 1,508,378 |
| Sep 1, 2025 | 151.49 | 154.01 | 150.76 | 151.46 | 151.46 | 0.83% | 1,444,004 |
| Aug 29, 2025 | 147.29 | 152.15 | 145.00 | 150.21 | 150.21 | 2.77% | 2,129,849 |
| Aug 28, 2025 | 145.00 | 146.50 | 144.25 | 146.16 | 146.16 | 0.79% | 309,091 |
| Aug 27, 2025 | 145.00 | 146.74 | 144.75 | 145.01 | 145.01 | -0.03% | 292,666 |
| Aug 26, 2025 | 148.00 | 149.30 | 142.66 | 145.06 | 145.06 | -1.67% | 859,381 |
| Aug 25, 2025 | 149.00 | 150.45 | 147.00 | 147.53 | 147.53 | -1.63% | 398,559 |
| Aug 22, 2025 | 153.00 | 153.50 | 149.30 | 149.98 | 149.98 | -2.11% | 535,638 |
| Aug 21, 2025 | 153.95 | 157.85 | 148.50 | 153.21 | 153.21 | 0.77% | 3,916,005 |
| Aug 20, 2025 | 147.88 | 154.00 | 146.00 | 152.04 | 152.04 | 3.38% | 3,627,651 |
| Aug 19, 2025 | 149.00 | 149.00 | 145.80 | 147.07 | 147.07 | -0.34% | 1,053,218 |
| Aug 18, 2025 | 145.80 | 148.25 | 144.40 | 147.57 | 147.57 | 1.33% | 755,971 |
| Aug 15, 2025 | 145.00 | 148.50 | 144.00 | 145.63 | 145.63 | 0.80% | 1,552,467 |
| Aug 13, 2025 | 146.10 | 147.50 | 144.03 | 144.47 | 144.47 | -0.64% | 591,602 |
| Aug 12, 2025 | 148.00 | 148.80 | 144.54 | 145.40 | 145.40 | -1.64% | 861,535 |
| Aug 11, 2025 | 144.84 | 148.45 | 143.05 | 147.82 | 147.82 | 1.54% | 1,006,515 |
| Aug 8, 2025 | 149.00 | 151.30 | 144.72 | 145.58 | 145.58 | -0.93% | 3,412,850 |
| Aug 7, 2025 | 146.98 | 149.88 | 144.80 | 146.95 | 146.95 | 1.67% | 3,588,604 |
| Aug 6, 2025 | 149.00 | 151.75 | 142.60 | 144.54 | 144.54 | -1.33% | 7,323,876 |
| Aug 5, 2025 | 134.01 | 147.15 | 134.01 | 146.49 | 146.49 | 9.51% | 8,359,778 |
| Aug 4, 2025 | 134.00 | 134.99 | 132.26 | 133.77 | 133.77 | 0.43% | 699,374 |
| Aug 1, 2025 | 137.30 | 137.30 | 132.61 | 133.20 | 133.20 | -3.17% | 1,265,273 |
| Jul 31, 2025 | 138.22 | 141.00 | 137.11 | 137.56 | 137.56 | 1.18% | 1,832,521 |
| Jul 30, 2025 | 137.60 | 138.00 | 134.50 | 135.95 | 135.95 | -0.74% | 645,622 |
| Jul 29, 2025 | 136.94 | 142.10 | 135.21 | 136.97 | 136.97 | 0.50% | 2,300,011 |
| Jul 28, 2025 | 133.90 | 138.00 | 133.00 | 136.29 | 136.29 | 2.90% | 1,105,039 |
| Jul 25, 2025 | 132.12 | 133.50 | 132.00 | 132.45 | 132.45 | -0.21% | 850,514 |
| Jul 24, 2025 | 132.61 | 134.00 | 132.00 | 132.73 | 132.73 | -0.32% | 568,733 |
| Jul 23, 2025 | 134.50 | 135.99 | 132.60 | 133.15 | 133.15 | -1.10% | 264,285 |
| Jul 22, 2025 | 134.06 | 136.75 | 134.06 | 134.63 | 134.63 | 0.43% | 257,517 |
| Jul 21, 2025 | 137.00 | 137.00 | 132.67 | 134.06 | 134.06 | -1.97% | 463,234 |
| Jul 18, 2025 | 139.25 | 140.74 | 136.02 | 136.76 | 136.76 | -1.61% | 556,666 |
| Jul 17, 2025 | 135.25 | 140.45 | 134.50 | 139.00 | 139.00 | 2.78% | 1,730,679 |