Nishat Power Limited (PSX:NPL)
Pakistan · Delayed Price · Currency is PKR 37.31
+0.51 (1.39%)
At close: Aug 1, 2025
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 36.51 | 38.00 | 36.40 | 37.31 | 37.31 | 1.39% | 505,490 |
| Jul 31, 2025 | 36.55 | 37.00 | 36.01 | 36.80 | 36.80 | 1.38% | 763,223 |
| Jul 30, 2025 | 36.01 | 36.65 | 36.00 | 36.30 | 36.30 | 0.81% | 547,347 |
| Jul 29, 2025 | 36.00 | 36.60 | 35.89 | 36.01 | 36.01 | 0.33% | 388,886 |
| Jul 28, 2025 | 36.00 | 36.49 | 35.50 | 35.89 | 35.89 | -0.28% | 357,676 |
| Jul 25, 2025 | 36.64 | 36.64 | 35.95 | 35.99 | 35.99 | -0.53% | 125,882 |
| Jul 24, 2025 | 36.20 | 36.49 | 36.15 | 36.18 | 36.18 | -0.82% | 84,347 |
| Jul 23, 2025 | 36.20 | 36.75 | 36.00 | 36.48 | 36.48 | 0.86% | 543,972 |
| Jul 22, 2025 | 36.20 | 36.70 | 35.30 | 36.17 | 36.17 | 0.61% | 1,373,352 |
| Jul 21, 2025 | 36.20 | 36.59 | 35.70 | 35.95 | 35.95 | -0.14% | 338,711 |
| Jul 18, 2025 | 35.97 | 36.09 | 35.55 | 36.00 | 36.00 | 0.08% | 2,859,537 |
| Jul 17, 2025 | 36.00 | 36.60 | 35.75 | 35.97 | 35.97 | 0.19% | 291,380 |
| Jul 16, 2025 | 35.69 | 35.95 | 35.67 | 35.90 | 35.90 | 0.59% | 68,316 |
| Jul 15, 2025 | 36.65 | 36.65 | 35.53 | 35.69 | 35.69 | -1.38% | 540,699 |
| Jul 14, 2025 | 36.50 | 36.60 | 36.00 | 36.19 | 36.19 | -0.69% | 437,149 |
| Jul 11, 2025 | 36.45 | 36.98 | 36.02 | 36.44 | 36.44 | -0.19% | 375,846 |
| Jul 10, 2025 | 36.57 | 36.70 | 36.38 | 36.51 | 36.51 | -0.25% | 208,961 |
| Jul 9, 2025 | 36.98 | 36.98 | 36.10 | 36.60 | 36.60 | 0.60% | 296,842 |
| Jul 8, 2025 | 36.60 | 36.69 | 36.18 | 36.38 | 36.38 | -0.30% | 228,339 |
| Jul 7, 2025 | 36.27 | 36.88 | 36.01 | 36.49 | 36.49 | 0.61% | 788,182 |
| Jul 4, 2025 | 36.99 | 36.99 | 36.00 | 36.27 | 36.27 | 0.36% | 167,366 |
| Jul 3, 2025 | 36.13 | 36.40 | 36.01 | 36.14 | 36.14 | 0.19% | 76,941 |
| Jul 2, 2025 | 36.17 | 36.54 | 36.01 | 36.07 | 36.07 | -0.25% | 134,910 |
| Jul 1, 2025 | 36.15 | 36.60 | 35.90 | 36.16 | 36.16 | -0.30% | 337,097 |
| Jun 30, 2025 | 36.41 | 36.94 | 36.01 | 36.27 | 36.27 | -0.85% | 72,876 |
| Jun 27, 2025 | 35.65 | 37.10 | 35.06 | 36.58 | 36.58 | 3.54% | 1,096,503 |
| Jun 26, 2025 | 36.01 | 36.50 | 34.00 | 35.33 | 35.33 | -3.89% | 4,021,242 |
| Jun 25, 2025 | 36.43 | 36.95 | 36.25 | 36.76 | 36.76 | 0.30% | 56,812 |
| Jun 24, 2025 | 34.81 | 37.00 | 34.81 | 36.65 | 36.65 | 5.41% | 441,319 |
| Jun 23, 2025 | 34.75 | 35.75 | 33.51 | 34.77 | 34.77 | -0.52% | 95,709 |
| Jun 20, 2025 | 35.50 | 35.50 | 34.91 | 34.95 | 34.95 | -1.27% | 49,842 |
| Jun 19, 2025 | 35.49 | 35.49 | 35.02 | 35.40 | 35.40 | 1.90% | 56,482 |
| Jun 18, 2025 | 35.28 | 35.58 | 34.70 | 34.74 | 34.74 | -1.53% | 317,416 |
| Jun 17, 2025 | 36.11 | 36.38 | 34.91 | 35.28 | 35.28 | -2.41% | 814,313 |
| Jun 16, 2025 | 36.60 | 36.98 | 35.80 | 36.15 | 36.15 | 0.42% | 107,714 |
| Jun 13, 2025 | 36.49 | 36.50 | 35.95 | 36.00 | 36.00 | -1.48% | 355,772 |
| Jun 12, 2025 | 36.50 | 37.00 | 36.50 | 36.54 | 36.54 | 0.25% | 476,554 |
| Jun 11, 2025 | 36.15 | 37.45 | 36.06 | 36.45 | 36.45 | 1.22% | 710,979 |
| Jun 10, 2025 | 36.48 | 36.48 | 35.81 | 36.01 | 36.01 | -0.66% | 227,355 |
| Jun 5, 2025 | 36.40 | 36.43 | 36.01 | 36.25 | 36.25 | -0.08% | 29,933 |
| Jun 4, 2025 | 35.98 | 36.40 | 35.77 | 36.28 | 36.28 | 0.81% | 27,805 |
| Jun 3, 2025 | 36.12 | 36.12 | 35.42 | 35.99 | 35.99 | 1.12% | 108,574 |
| Jun 2, 2025 | 35.99 | 36.21 | 35.05 | 35.59 | 35.59 | -0.20% | 342,858 |
| May 30, 2025 | 35.80 | 36.00 | 35.60 | 35.66 | 35.66 | 0.45% | 41,494 |
| May 29, 2025 | 35.90 | 36.25 | 35.38 | 35.50 | 35.50 | -1.50% | 416,684 |
| May 27, 2025 | 36.19 | 36.19 | 35.93 | 36.04 | 36.04 | 0.39% | 36,816 |
| May 26, 2025 | 36.00 | 36.40 | 35.05 | 35.90 | 35.90 | -0.28% | 84,764 |
| May 23, 2025 | 36.60 | 36.60 | 35.01 | 36.00 | 36.00 | -0.22% | 232,774 |
| May 22, 2025 | 36.30 | 36.50 | 35.99 | 36.08 | 36.08 | -0.61% | 57,121 |
| May 21, 2025 | 36.10 | 36.41 | 36.10 | 36.30 | 36.30 | 0.69% | 362,589 |