Nishat Mills Limited (PSX:NML)
Pakistan · Delayed Price · Currency is PKR 151.39
-2.08 (-1.36%)
At close: Oct 16, 2025
Nishat Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 157.88 | 158.84 | 152.10 | 153.40 | 151.40 | -1.36% | 643,432 |
| Oct 15, 2025 | 152.20 | 162.81 | 152.02 | 155.51 | 153.48 | 2.32% | 3,198,578 |
| Oct 14, 2025 | 146.00 | 152.48 | 146.00 | 151.98 | 149.99 | 4.33% | 1,024,613 |
| Oct 13, 2025 | 151.98 | 151.98 | 143.00 | 145.67 | 143.77 | -4.34% | 1,664,583 |
| Oct 10, 2025 | 155.50 | 155.50 | 151.00 | 152.28 | 150.29 | -1.35% | 814,935 |
| Oct 9, 2025 | 155.00 | 156.68 | 154.00 | 154.36 | 152.34 | -1.10% | 980,982 |
| Oct 8, 2025 | 159.25 | 159.65 | 153.00 | 156.08 | 154.04 | -1.27% | 598,490 |
| Oct 7, 2025 | 159.01 | 159.88 | 156.91 | 158.09 | 156.02 | -0.30% | 860,127 |
| Oct 6, 2025 | 160.10 | 161.80 | 157.50 | 158.56 | 156.49 | -1.62% | 533,486 |
| Oct 3, 2025 | 163.15 | 163.15 | 159.50 | 161.17 | 159.06 | -0.62% | 908,289 |
| Oct 2, 2025 | 163.00 | 164.95 | 160.11 | 162.18 | 160.06 | -0.34% | 1,150,162 |
| Oct 1, 2025 | 164.00 | 165.80 | 160.00 | 162.74 | 160.61 | -1.88% | 1,130,609 |
| Sep 30, 2025 | 173.33 | 176.00 | 164.20 | 165.85 | 163.68 | -4.32% | 2,680,910 |
| Sep 29, 2025 | 169.98 | 175.00 | 168.50 | 173.33 | 171.06 | 2.63% | 1,746,680 |
| Sep 26, 2025 | 160.00 | 171.40 | 159.20 | 168.89 | 166.68 | 5.08% | 4,936,803 |
| Sep 25, 2025 | 161.51 | 162.00 | 159.88 | 160.73 | 158.63 | -0.56% | 746,659 |
| Sep 24, 2025 | 162.00 | 163.69 | 160.20 | 161.63 | 159.52 | -0.13% | 557,305 |
| Sep 23, 2025 | 161.00 | 163.75 | 159.60 | 161.84 | 159.72 | 0.72% | 628,345 |
| Sep 22, 2025 | 160.50 | 164.25 | 158.50 | 160.69 | 158.59 | 0.14% | 1,080,483 |
| Sep 19, 2025 | 160.65 | 165.50 | 159.61 | 160.47 | 158.37 | 0.43% | 2,736,770 |
| Sep 18, 2025 | 159.50 | 160.50 | 157.40 | 159.78 | 157.69 | 1.52% | 2,173,111 |
| Sep 17, 2025 | 157.00 | 158.00 | 156.00 | 157.38 | 155.32 | 0.17% | 367,850 |
| Sep 16, 2025 | 156.50 | 158.35 | 156.45 | 157.11 | 155.06 | 0.67% | 546,055 |
| Sep 15, 2025 | 156.65 | 158.00 | 154.70 | 156.07 | 154.03 | -0.33% | 320,449 |
| Sep 12, 2025 | 161.00 | 161.00 | 156.00 | 156.58 | 154.53 | -1.51% | 333,185 |
| Sep 11, 2025 | 160.02 | 163.50 | 158.00 | 158.98 | 156.90 | -0.72% | 1,823,422 |
| Sep 10, 2025 | 156.11 | 163.50 | 155.51 | 160.14 | 158.05 | 1.24% | 1,406,626 |
| Sep 9, 2025 | 163.00 | 163.00 | 157.00 | 158.18 | 156.11 | -2.39% | 927,653 |
| Sep 8, 2025 | 158.00 | 166.00 | 158.00 | 162.05 | 159.93 | 2.92% | 2,666,059 |
| Sep 5, 2025 | 151.50 | 159.90 | 151.10 | 157.46 | 155.40 | 4.06% | 1,883,274 |
| Sep 4, 2025 | 154.80 | 154.80 | 150.60 | 151.32 | 149.34 | -0.95% | 356,919 |
| Sep 3, 2025 | 154.00 | 155.50 | 149.06 | 152.77 | 150.77 | 0.12% | 1,630,763 |
| Sep 2, 2025 | 152.00 | 156.49 | 152.00 | 152.58 | 150.59 | 0.74% | 1,508,378 |
| Sep 1, 2025 | 151.49 | 154.01 | 150.76 | 151.46 | 149.48 | 0.83% | 1,444,004 |
| Aug 29, 2025 | 147.29 | 152.15 | 145.00 | 150.21 | 148.25 | 2.77% | 2,129,849 |
| Aug 28, 2025 | 145.00 | 146.50 | 144.25 | 146.16 | 144.25 | 0.79% | 309,091 |
| Aug 27, 2025 | 145.00 | 146.74 | 144.75 | 145.01 | 143.11 | -0.03% | 292,666 |
| Aug 26, 2025 | 148.00 | 149.30 | 142.66 | 145.06 | 143.16 | -1.67% | 859,381 |
| Aug 25, 2025 | 149.00 | 150.45 | 147.00 | 147.53 | 145.60 | -1.63% | 398,559 |
| Aug 22, 2025 | 153.00 | 153.50 | 149.30 | 149.98 | 148.02 | -2.11% | 535,638 |
| Aug 21, 2025 | 153.95 | 157.85 | 148.50 | 153.21 | 151.21 | 0.77% | 3,916,005 |
| Aug 20, 2025 | 147.88 | 154.00 | 146.00 | 152.04 | 150.05 | 3.38% | 3,627,651 |
| Aug 19, 2025 | 149.00 | 149.00 | 145.80 | 147.07 | 145.15 | -0.34% | 1,053,218 |
| Aug 18, 2025 | 145.80 | 148.25 | 144.40 | 147.57 | 145.64 | 1.33% | 755,971 |
| Aug 15, 2025 | 145.00 | 148.50 | 144.00 | 145.63 | 143.73 | 0.80% | 1,552,467 |
| Aug 13, 2025 | 146.10 | 147.50 | 144.03 | 144.47 | 142.58 | -0.64% | 591,602 |
| Aug 12, 2025 | 148.00 | 148.80 | 144.54 | 145.40 | 143.50 | -1.64% | 861,535 |
| Aug 11, 2025 | 144.84 | 148.45 | 143.05 | 147.82 | 145.89 | 1.54% | 1,006,515 |
| Aug 8, 2025 | 149.00 | 151.30 | 144.72 | 145.58 | 143.68 | -0.93% | 3,412,850 |
| Aug 7, 2025 | 146.98 | 149.88 | 144.80 | 146.95 | 145.03 | 1.67% | 3,588,604 |