Nishat Power Limited (PSX:NPL)
Pakistan · Delayed Price · Currency is PKR 71.91
+6.54 (10.00%)
At close: Dec 19, 2025
Nishat Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 30.16 | 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 |