Nishat Power Limited (PSX:NPL)
Pakistan · Delayed Price · Currency is PKR 36.97
+0.49 (1.34%)
At close: Nov 28, 2025
Nishat Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |