Nishat Power Limited (PSX:NPL)
Pakistan · Delayed Price · Currency is PKR 33.80
-0.20 (-0.59%)
At close: Oct 30, 2025
Nishat Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 34.20 | 34.50 | 33.51 | 33.80 | 33.80 | -0.59% | 317,045 |
| Oct 29, 2025 | 34.30 | 34.45 | 33.30 | 34.00 | 34.00 | 0.71% | 464,984 |
| Oct 28, 2025 | 34.00 | 34.70 | 33.49 | 33.76 | 33.76 | -3.21% | 958,509 |
| Oct 27, 2025 | 35.01 | 35.65 | 34.75 | 34.88 | 34.88 | -0.97% | 339,551 |
| Oct 24, 2025 | 35.50 | 36.49 | 35.20 | 35.22 | 35.22 | -0.93% | 1,402,467 |
| Oct 23, 2025 | 36.00 | 36.00 | 35.25 | 35.55 | 35.55 | -1.09% | 1,316,585 |
| Oct 22, 2025 | 36.49 | 36.49 | 35.70 | 35.94 | 35.94 | 0.25% | 135,009 |
| Oct 21, 2025 | 36.79 | 36.79 | 35.79 | 35.85 | 35.85 | -1.81% | 326,654 |
| Oct 20, 2025 | 36.25 | 36.75 | 35.85 | 36.51 | 36.51 | 1.53% | 615,278 |
| Oct 17, 2025 | 36.00 | 36.20 | 35.45 | 35.96 | 35.96 | 0.33% | 94,299 |
| Oct 16, 2025 | 36.50 | 36.61 | 35.70 | 35.84 | 29.84 | -1.08% | 259,744 |
| Oct 15, 2025 | 35.75 | 36.31 | 35.75 | 36.23 | 30.17 | 2.03% | 2,837,008 |
| Oct 14, 2025 | 34.75 | 36.00 | 34.50 | 35.51 | 29.57 | 2.28% | 708,692 |
| Oct 13, 2025 | 35.33 | 35.70 | 34.50 | 34.72 | 28.91 | -1.75% | 841,558 |
| Oct 10, 2025 | 35.70 | 35.70 | 35.00 | 35.34 | 29.42 | 0.68% | 446,310 |
| Oct 9, 2025 | 35.75 | 35.75 | 34.50 | 35.10 | 29.22 | -1.29% | 489,057 |
| Oct 8, 2025 | 35.59 | 35.99 | 35.20 | 35.56 | 29.61 | -0.45% | 185,825 |
| Oct 7, 2025 | 36.69 | 36.89 | 35.52 | 35.72 | 29.74 | -1.52% | 740,711 |
| Oct 6, 2025 | 37.00 | 37.25 | 35.80 | 36.27 | 30.20 | -2.21% | 1,004,247 |
| Oct 3, 2025 | 37.00 | 37.29 | 36.42 | 37.09 | 30.88 | 0.46% | 2,239,478 |
| Oct 2, 2025 | 36.36 | 37.35 | 36.10 | 36.92 | 30.74 | 2.27% | 2,242,190 |
| Oct 1, 2025 | 36.30 | 36.60 | 35.80 | 36.10 | 30.06 | -0.28% | 2,069,567 |
| Sep 30, 2025 | 35.52 | 36.66 | 35.52 | 36.20 | 30.14 | -4.06% | 5,018,977 |
| Sep 29, 2025 | 41.47 | 42.40 | 37.33 | 37.73 | 31.41 | -9.04% | 3,593,846 |
| Sep 26, 2025 | 41.33 | 42.00 | 41.11 | 41.48 | 34.54 | -0.77% | 98,130 |
| Sep 25, 2025 | 41.30 | 42.00 | 41.00 | 41.80 | 34.80 | 0.38% | 311,070 |
| Sep 24, 2025 | 42.39 | 42.39 | 41.40 | 41.64 | 34.67 | -1.23% | 111,835 |
| Sep 23, 2025 | 42.25 | 42.84 | 42.00 | 42.16 | 35.10 | -0.19% | 444,316 |
| Sep 22, 2025 | 43.25 | 43.25 | 42.01 | 42.24 | 35.17 | -1.63% | 144,101 |
| Sep 19, 2025 | 42.20 | 43.00 | 42.20 | 42.94 | 35.75 | 1.08% | 299,265 |
| Sep 18, 2025 | 41.50 | 42.75 | 41.50 | 42.48 | 35.37 | 1.14% | 795,194 |
| Sep 17, 2025 | 42.05 | 42.18 | 42.00 | 42.00 | 34.97 | -0.02% | 600,534 |
| Sep 16, 2025 | 41.51 | 42.30 | 41.15 | 42.01 | 34.98 | 0.33% | 1,062,249 |
| Sep 15, 2025 | 41.99 | 42.49 | 41.10 | 41.87 | 34.86 | -0.29% | 145,878 |
| Sep 12, 2025 | 41.50 | 42.40 | 41.50 | 41.99 | 34.96 | 1.40% | 1,078,361 |
| Sep 11, 2025 | 41.95 | 41.99 | 40.50 | 41.41 | 34.48 | -1.19% | 574,286 |
| Sep 10, 2025 | 42.01 | 42.14 | 41.60 | 41.91 | 34.89 | -0.38% | 388,525 |
| Sep 9, 2025 | 42.00 | 42.49 | 41.70 | 42.07 | 35.03 | 0.19% | 152,493 |
| Sep 8, 2025 | 42.40 | 42.60 | 41.40 | 41.99 | 34.96 | -1.11% | 221,409 |
| Sep 5, 2025 | 42.01 | 42.50 | 41.02 | 42.46 | 35.35 | 1.34% | 1,515,554 |
| Sep 4, 2025 | 41.90 | 42.09 | 41.01 | 41.90 | 34.89 | -0.38% | 685,309 |
| Sep 3, 2025 | 41.60 | 43.00 | 41.60 | 42.06 | 35.02 | 1.37% | 1,158,480 |
| Sep 2, 2025 | 40.00 | 41.90 | 40.00 | 41.49 | 34.54 | 3.75% | 1,868,222 |
| Sep 1, 2025 | 39.15 | 40.25 | 39.00 | 39.99 | 33.30 | 2.25% | 1,182,218 |
| Aug 29, 2025 | 39.02 | 40.10 | 38.80 | 39.11 | 32.56 | 0.23% | 915,976 |
| Aug 28, 2025 | 40.02 | 40.10 | 38.88 | 39.02 | 32.49 | -2.50% | 226,255 |
| Aug 27, 2025 | 40.11 | 40.34 | 40.01 | 40.02 | 33.32 | -0.20% | 313,148 |
| Aug 26, 2025 | 40.00 | 40.70 | 39.60 | 40.10 | 33.39 | 0.28% | 1,112,263 |
| Aug 25, 2025 | 38.70 | 40.10 | 38.70 | 39.99 | 33.30 | 2.83% | 937,869 |
| Aug 22, 2025 | 38.80 | 39.20 | 38.60 | 38.89 | 32.38 | -0.23% | 591,949 |