Nishat Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	71.10	72.20	70.87	71.30	71.30	1.99%	2,465,660
May 22, 2026	71.26	71.68	69.51	69.91	69.91	-1.78%	1,702,561
May 21, 2026	70.80	72.05	70.60	71.18	71.18	2.36%	3,015,597
May 20, 2026	68.95	69.92	67.26	69.54	69.54	1.86%	1,916,974
May 19, 2026	69.00	71.00	68.11	68.27	68.27	0.26%	2,038,060
May 18, 2026	71.03	71.48	67.90	68.09	68.09	-4.96%	2,735,128
May 15, 2026	71.69	72.15	70.90	71.64	71.64	-0.07%	1,596,541
May 14, 2026	72.89	73.73	71.05	71.69	71.69	-0.15%	2,150,358
May 13, 2026	72.30	73.44	71.12	71.80	71.80	-0.60%	2,763,207
May 12, 2026	74.90	75.79	71.90	72.23	72.23	-3.50%	1,891,717
May 11, 2026	74.30	75.59	74.00	74.85	74.85	-1.50%	1,867,725
May 8, 2026	76.12	76.89	75.15	75.99	75.99	-1.17%	2,206,718
May 7, 2026	79.00	79.39	77.90	78.39	76.89	-0.11%	4,291,392
May 6, 2026	75.60	79.49	75.42	78.48	76.98	6.03%	8,201,834
May 5, 2026	73.01	74.30	72.25	74.02	72.60	0.39%	2,900,590
May 4, 2026	77.00	77.00	72.70	73.73	72.32	1.24%	4,324,075
Apr 30, 2026	72.10	74.40	70.61	72.83	71.44	-2.87%	4,808,078
Apr 29, 2026	79.00	79.90	74.30	74.98	73.55	-4.99%	7,934,020
Apr 28, 2026	82.30	85.89	77.27	78.92	77.41	-5.17%	17,634,030
Apr 27, 2026	80.62	85.40	80.15	83.22	81.63	1.80%	11,996,740
Apr 24, 2026	76.99	83.73	75.50	81.75	80.19	4.78%	7,374,584
Apr 23, 2026	81.50	81.50	77.27	78.02	76.53	-4.01%	6,729,204
Apr 22, 2026	84.00	84.99	81.00	81.28	79.72	-3.06%	8,296,439
Apr 21, 2026	80.50	86.35	80.20	83.85	82.25	5.35%	21,037,020
Apr 20, 2026	78.85	80.39	74.95	79.59	78.07	-1.06%	12,683,780
Apr 17, 2026	78.95	80.70	78.00	80.44	78.90	3.77%	8,448,294
Apr 16, 2026	79.50	79.70	76.60	77.52	76.04	-0.74%	6,052,399
Apr 15, 2026	78.00	81.00	77.26	78.10	76.61	3.86%	12,742,540
Apr 14, 2026	74.95	75.89	73.60	75.20	73.76	5.99%	8,928,464
Apr 13, 2026	74.25	74.78	70.30	70.95	69.59	-8.42%	6,710,496
Apr 10, 2026	74.10	78.47	74.10	77.47	75.99	6.07%	11,511,290
Apr 9, 2026	71.49	75.35	69.76	73.04	71.64	1.84%	15,032,000
Apr 8, 2026	71.72	71.72	71.00	71.72	70.35	10.00%	4,850,792
Apr 7, 2026	64.39	65.77	63.95	65.20	63.95	-0.17%	3,806,519
Apr 6, 2026	64.00	66.60	63.00	65.31	64.06	2.83%	9,119,385
Apr 3, 2026	62.25	65.20	61.11	63.51	62.29	-1.96%	4,305,312
Apr 2, 2026	66.40	66.40	63.70	64.78	63.54	-5.82%	4,586,877
Apr 1, 2026	66.41	70.85	66.41	68.78	67.46	6.78%	9,368,186
Mar 31, 2026	64.05	65.84	64.00	64.41	63.18	2.16%	3,408,260
Mar 30, 2026	65.15	65.45	61.10	63.05	61.84	-5.42%	3,668,783
Mar 27, 2026	67.25	68.30	66.10	66.66	65.38	-0.37%	4,314,399
Mar 26, 2026	69.02	69.98	66.50	66.91	65.63	-5.76%	9,078,513
Mar 25, 2026	67.00	72.20	66.23	71.00	69.64	7.38%	10,710,450
Mar 24, 2026	68.75	69.49	65.60	66.12	64.85	1.02%	5,418,475
Mar 19, 2026	64.49	65.99	62.11	65.45	64.20	-1.21%	3,338,959
Mar 18, 2026	64.10	67.50	64.03	66.25	64.98	3.43%	4,070,850
Mar 17, 2026	64.00	65.00	59.30	64.05	62.82	1.94%	5,992,712
Mar 16, 2026	68.00	69.50	62.02	62.83	61.63	-7.86%	5,023,694
Mar 13, 2026	68.16	69.43	67.05	68.19	66.89	-2.17%	2,375,001
Mar 12, 2026	69.00	70.88	68.00	69.70	68.37	-1.69%	5,980,241