Nishat Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	73.75	74.70	70.05	71.85	71.85	-2.10%	5,300,943
Jan 7, 2026	72.45	74.90	71.61	73.39	73.39	4.69%	9,888,096
Jan 6, 2026	64.99	70.10	64.50	70.10	70.10	10.00%	16,861,170
Jan 5, 2026	61.77	65.73	60.70	63.73	63.73	6.66%	12,584,460
Jan 2, 2026	65.50	66.00	59.34	59.75	59.75	-9.37%	8,998,870
Jan 1, 2026	66.67	68.30	65.50	65.93	65.93	-1.10%	2,338,605
Dec 31, 2025	68.50	69.00	66.52	66.66	66.66	-2.67%	1,822,394
Dec 30, 2025	68.60	69.98	66.55	68.49	68.49	0.43%	4,327,381
Dec 29, 2025	70.90	72.00	67.40	68.20	68.20	-2.22%	3,748,289
Dec 26, 2025	66.10	70.97	64.82	69.75	69.75	4.28%	7,011,436
Dec 24, 2025	69.00	69.11	64.00	66.89	66.89	-5.03%	10,227,900
Dec 23, 2025	79.00	80.00	70.41	70.43	70.43	-9.97%	12,655,400
Dec 22, 2025	75.00	79.00	74.01	78.23	78.23	8.79%	13,735,370
Dec 19, 2025	66.51	71.91	66.51	71.91	71.91	10.00%	17,210,990
Dec 18, 2025	64.62	66.45	61.51	65.37	65.37	1.70%	6,875,178
Dec 17, 2025	63.15	68.40	62.50	64.28	64.28	1.82%	6,959,332
Dec 16, 2025	65.48	67.98	60.00	63.13	63.13	2.15%	16,318,440
Dec 15, 2025	58.90	61.80	56.00	61.80	61.80	10.00%	15,232,630
Dec 12, 2025	60.00	61.80	55.70	56.18	56.18	-0.07%	15,303,850
Dec 11, 2025	54.22	56.22	53.60	56.22	56.22	10.00%	2,672,392
Dec 10, 2025	47.44	51.11	46.90	51.11	51.11	10.01%	12,608,670
Dec 9, 2025	44.00	47.44	43.55	46.46	46.46	7.72%	11,556,590
Dec 8, 2025	41.90	43.95	41.20	43.13	43.13	5.09%	5,777,527
Dec 5, 2025	41.99	44.50	40.50	41.04	41.04	-1.44%	2,813,244
Dec 4, 2025	38.12	41.93	37.20	41.64	41.64	9.23%	8,800,229
Dec 3, 2025	36.98	38.45	36.98	38.12	38.12	3.03%	420,556
Dec 2, 2025	36.56	37.20	36.50	37.00	37.00	1.23%	767,698
Dec 1, 2025	37.00	37.02	36.41	36.55	36.55	-1.14%	717,948
Nov 28, 2025	36.30	37.49	36.30	36.97	36.97	1.34%	652,161
Nov 27, 2025	35.95	36.99	35.95	36.48	36.48	1.47%	272,232
Nov 26, 2025	35.95	36.00	35.30	35.95	35.95	-0.08%	142,262
Nov 25, 2025	35.57	36.40	35.30	35.98	35.98	1.15%	331,902
Nov 24, 2025	35.45	36.00	35.01	35.57	35.57	0.34%	114,293
Nov 21, 2025	35.50	36.00	35.20	35.45	35.45	-0.14%	200,403
Nov 20, 2025	35.50	35.90	35.50	35.50	35.50	-0.62%	84,445
Nov 19, 2025	35.90	36.50	35.25	35.72	35.72	-0.50%	469,886
Nov 18, 2025	36.48	36.75	35.85	35.90	35.90	-0.99%	459,553
Nov 17, 2025	35.01	36.70	34.90	36.26	36.26	3.81%	1,097,817
Nov 14, 2025	35.99	35.99	34.90	34.93	34.93	0.03%	249,016
Nov 13, 2025	35.60	35.99	34.70	34.92	34.92	-1.61%	424,526
Nov 12, 2025	36.30	36.30	35.05	35.49	35.49	-0.70%	72,298
Nov 11, 2025	36.50	36.50	35.67	35.74	35.74	-1.05%	107,036
Nov 10, 2025	36.59	36.60	36.00	36.12	36.12	-0.33%	187,094
Nov 7, 2025	36.03	37.30	36.01	36.24	36.24	-0.17%	992,890
Nov 6, 2025	36.36	37.00	35.90	36.30	36.30	-0.55%	437,348
Nov 5, 2025	35.00	37.01	35.00	36.50	36.50	4.38%	3,197,743
Nov 4, 2025	34.10	35.60	34.00	34.97	34.97	1.89%	566,209
Nov 3, 2025	34.00	34.43	33.60	34.32	34.32	1.12%	77,276
Oct 31, 2025	34.75	34.75	33.49	33.94	33.94	0.41%	515,007
Oct 30, 2025	34.20	34.50	33.51	33.80	33.80	-0.59%	317,045