Nishat Power Limited (PSX:NPL)
Pakistan · Delayed Price · Currency is PKR 38.89
-0.09 (-0.23%)
At close: Aug 22, 2025
Nishat Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 38.80 | 39.20 | 38.60 | 38.89 | 38.89 | -0.23% | 591,949 |
| Aug 21, 2025 | 39.20 | 39.80 | 38.49 | 38.98 | 38.98 | -1.24% | 670,443 |
| Aug 20, 2025 | 39.55 | 39.90 | 39.01 | 39.47 | 39.47 | -0.35% | 352,812 |
| Aug 19, 2025 | 40.88 | 41.20 | 39.21 | 39.61 | 39.61 | -2.25% | 1,688,819 |
| Aug 18, 2025 | 37.21 | 40.84 | 37.21 | 40.52 | 40.52 | 8.20% | 3,181,497 |
| Aug 15, 2025 | 37.59 | 37.85 | 37.05 | 37.45 | 37.45 | -0.37% | 175,349 |
| Aug 13, 2025 | 37.45 | 37.90 | 37.01 | 37.59 | 37.59 | 0.94% | 340,876 |
| Aug 12, 2025 | 37.49 | 37.51 | 37.00 | 37.24 | 37.24 | 0.43% | 176,741 |
| Aug 11, 2025 | 37.49 | 37.49 | 36.95 | 37.08 | 37.08 | -0.16% | 276,400 |
| Aug 8, 2025 | 37.30 | 37.47 | 36.97 | 37.14 | 37.14 | -0.30% | 152,672 |
| Aug 7, 2025 | 37.45 | 37.50 | 36.99 | 37.25 | 37.25 | 0.68% | 441,167 |
| Aug 6, 2025 | 37.50 | 37.54 | 36.92 | 37.00 | 37.00 | -0.88% | 424,665 |
| Aug 5, 2025 | 37.20 | 37.50 | 36.81 | 37.33 | 37.33 | -0.03% | 246,544 |
| Aug 4, 2025 | 37.51 | 38.10 | 37.25 | 37.34 | 37.34 | 0.08% | 677,333 |
| 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 |