Nishat (Chunian) Limited (PSX:NCL)
Pakistan
· Delayed Price · Currency is PKR 43.87
+0.29 (0.67%)
At close: Dec 5, 2025
Nishat (Chunian) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 42.88 | 43.74 | 42.88 | 43.58 | 43.58 | 1.28% | 50,928 |
| Dec 3, 2025 | 43.00 | 43.50 | 43.00 | 43.03 | 43.03 | -0.14% | 22,008 |
| Dec 2, 2025 | 43.20 | 43.74 | 43.00 | 43.09 | 43.09 | -0.87% | 2,755,786 |
| Dec 1, 2025 | 44.13 | 45.42 | 43.00 | 43.47 | 43.47 | -1.50% | 133,341 |
| Nov 28, 2025 | 43.95 | 45.00 | 40.11 | 44.13 | 44.13 | 1.24% | 862,062 |
| Nov 27, 2025 | 43.50 | 43.60 | 43.00 | 43.59 | 43.59 | -0.02% | 14,628 |
| Nov 26, 2025 | 43.26 | 43.64 | 42.51 | 43.60 | 43.60 | 0.81% | 10,974 |
| Nov 25, 2025 | 43.01 | 43.90 | 42.02 | 43.25 | 43.25 | 0.56% | 136,155 |
| Nov 24, 2025 | 43.68 | 43.99 | 42.51 | 43.01 | 43.01 | -1.62% | 503,084 |
| Nov 21, 2025 | 43.20 | 43.80 | 42.00 | 43.72 | 43.72 | 1.67% | 10,491 |
| Nov 20, 2025 | 42.50 | 43.70 | 42.50 | 43.00 | 43.00 | - | 525,411 |
| Nov 19, 2025 | 42.75 | 43.48 | 38.86 | 43.00 | 43.00 | 0.21% | 650,423 |
| Nov 18, 2025 | 43.50 | 44.50 | 42.00 | 42.91 | 42.91 | -2.21% | 198,446 |
| Nov 17, 2025 | 44.00 | 44.45 | 43.56 | 43.88 | 43.88 | -0.25% | 35,167 |
| Nov 14, 2025 | 43.50 | 44.44 | 43.50 | 43.99 | 43.99 | 1.99% | 30,048 |
| Nov 13, 2025 | 42.01 | 43.80 | 42.01 | 43.13 | 43.13 | -0.37% | 6,489 |
| Nov 12, 2025 | 42.00 | 44.00 | 42.00 | 43.29 | 43.29 | 2.03% | 18,126 |
| Nov 11, 2025 | 43.98 | 44.00 | 42.10 | 42.43 | 42.43 | -3.52% | 25,988 |
| Nov 10, 2025 | 43.15 | 44.00 | 43.10 | 43.98 | 43.98 | 1.41% | 41,521 |
| Nov 7, 2025 | 43.20 | 43.90 | 43.10 | 43.37 | 43.37 | -0.78% | 22,413 |
| Nov 6, 2025 | 43.20 | 43.89 | 43.01 | 43.71 | 43.71 | -0.09% | 13,480 |
| Nov 5, 2025 | 43.60 | 43.77 | 42.55 | 43.75 | 43.75 | -0.64% | 69,444 |
| Nov 4, 2025 | 44.00 | 44.70 | 44.00 | 44.03 | 44.03 | -0.77% | 26,902 |
| Nov 3, 2025 | 44.88 | 45.60 | 44.00 | 44.37 | 44.37 | -1.05% | 105,192 |
| Oct 31, 2025 | 44.10 | 46.00 | 44.05 | 44.84 | 44.84 | 0.22% | 132,566 |
| Oct 30, 2025 | 44.96 | 46.99 | 44.00 | 44.74 | 44.74 | -0.47% | 62,489 |
| Oct 29, 2025 | 42.00 | 46.80 | 42.00 | 44.95 | 44.95 | 5.64% | 426,673 |
| Oct 28, 2025 | 42.50 | 43.75 | 42.50 | 42.55 | 42.55 | -1.44% | 14,416 |
| Oct 27, 2025 | 42.50 | 43.74 | 42.50 | 43.17 | 43.17 | 0.42% | 48,558 |
| Oct 24, 2025 | 42.50 | 44.00 | 42.00 | 42.99 | 42.99 | -2.07% | 9,451 |
| Oct 23, 2025 | 43.51 | 43.99 | 43.00 | 43.90 | 43.90 | 0.23% | 20,730 |
| Oct 22, 2025 | 43.50 | 43.85 | 43.50 | 43.80 | 43.80 | 1.39% | 8,483 |
| Oct 21, 2025 | 43.60 | 44.00 | 43.00 | 43.20 | 43.20 | -1.77% | 46,302 |
| Oct 20, 2025 | 44.00 | 44.50 | 43.81 | 43.98 | 43.98 | -0.09% | 71,736 |
| Oct 17, 2025 | 44.00 | 44.65 | 43.99 | 44.02 | 44.02 | -0.50% | 29,127 |
| Oct 16, 2025 | 45.49 | 45.49 | 43.50 | 44.24 | 44.24 | -2.19% | 63,778 |
| Oct 15, 2025 | 44.00 | 45.50 | 43.90 | 45.23 | 45.23 | 3.24% | 71,541 |
| Oct 14, 2025 | 42.01 | 44.25 | 42.00 | 43.81 | 43.81 | 5.24% | 65,777 |
| Oct 13, 2025 | 44.50 | 44.50 | 41.10 | 41.63 | 41.63 | -5.41% | 86,826 |
| Oct 10, 2025 | 43.52 | 44.20 | 43.52 | 44.01 | 43.01 | 0.11% | 43,982 |
| Oct 9, 2025 | 44.04 | 44.95 | 43.90 | 43.96 | 42.96 | -1.19% | 56,024 |
| Oct 8, 2025 | 44.01 | 44.70 | 44.01 | 44.49 | 43.48 | 0.93% | 18,576 |
| Oct 7, 2025 | 45.01 | 45.01 | 44.00 | 44.08 | 43.08 | -2.07% | 34,677 |
| Oct 6, 2025 | 45.21 | 45.80 | 45.00 | 45.01 | 43.99 | -0.44% | 62,397 |
| Oct 3, 2025 | 45.52 | 45.62 | 44.80 | 45.21 | 44.18 | -1.52% | 301,961 |
| Oct 2, 2025 | 46.15 | 46.74 | 45.51 | 45.91 | 44.87 | -0.39% | 60,740 |
| Oct 1, 2025 | 47.39 | 47.49 | 46.00 | 46.09 | 45.04 | -2.87% | 102,883 |
| Sep 30, 2025 | 47.00 | 47.55 | 46.50 | 47.45 | 46.37 | 0.94% | 153,928 |
| Sep 29, 2025 | 48.25 | 48.25 | 46.40 | 47.01 | 45.94 | -0.53% | 97,125 |
| Sep 26, 2025 | 46.60 | 47.90 | 46.01 | 47.26 | 46.19 | 1.37% | 47,498 |
| Sep 25, 2025 | 46.11 | 47.00 | 45.50 | 46.62 | 45.56 | -0.41% | 400,281 |
| Sep 24, 2025 | 46.80 | 47.65 | 45.00 | 46.81 | 45.75 | 0.02% | 538,546 |
| Sep 23, 2025 | 47.38 | 47.79 | 45.85 | 46.80 | 45.74 | -1.22% | 49,950 |
| Sep 22, 2025 | 48.60 | 50.49 | 45.76 | 47.38 | 46.30 | -2.95% | 629,705 |
| Sep 19, 2025 | 50.90 | 50.98 | 47.10 | 48.82 | 47.71 | -2.83% | 409,241 |
| Sep 18, 2025 | 49.10 | 50.86 | 49.05 | 50.24 | 49.10 | 2.32% | 80,384 |
| Sep 17, 2025 | 49.45 | 49.60 | 48.55 | 49.10 | 47.98 | -0.71% | 85,835 |
| Sep 16, 2025 | 49.98 | 50.75 | 49.30 | 49.45 | 48.33 | -0.24% | 45,294 |
| Sep 15, 2025 | 50.00 | 50.50 | 48.02 | 49.57 | 48.44 | -0.60% | 66,714 |
| Sep 12, 2025 | 50.10 | 50.20 | 49.03 | 49.87 | 48.74 | -0.85% | 38,467 |
| Sep 11, 2025 | 49.50 | 50.90 | 49.00 | 50.30 | 49.16 | 1.62% | 258,339 |
| Sep 10, 2025 | 50.00 | 50.50 | 49.20 | 49.50 | 48.38 | -1.00% | 60,364 |
| Sep 9, 2025 | 49.80 | 51.50 | 48.60 | 50.00 | 48.86 | -0.85% | 128,673 |
| Sep 8, 2025 | 50.93 | 51.60 | 50.00 | 50.43 | 49.28 | -0.92% | 78,524 |
| Sep 5, 2025 | 48.52 | 51.30 | 48.52 | 50.90 | 49.74 | 2.04% | 397,394 |
| Sep 4, 2025 | 49.89 | 49.99 | 48.31 | 49.88 | 48.75 | -0.02% | 279,839 |
| Sep 3, 2025 | 47.40 | 50.00 | 47.00 | 49.89 | 48.76 | 3.38% | 255,424 |
| Sep 2, 2025 | 46.26 | 48.88 | 46.26 | 48.26 | 47.16 | 2.57% | 276,146 |
| Sep 1, 2025 | 45.96 | 47.50 | 44.95 | 47.05 | 45.98 | 2.37% | 286,607 |
| Aug 29, 2025 | 44.70 | 46.50 | 44.70 | 45.96 | 44.92 | 1.86% | 165,567 |
| Aug 28, 2025 | 45.52 | 46.50 | 45.00 | 45.12 | 44.09 | -2.21% | 186,273 |
| Aug 27, 2025 | 46.10 | 47.60 | 45.50 | 46.14 | 45.09 | -1.20% | 61,176 |
| Aug 26, 2025 | 47.80 | 47.80 | 42.52 | 46.70 | 45.64 | -0.45% | 70,941 |
| Aug 25, 2025 | 47.60 | 48.90 | 43.40 | 46.91 | 45.84 | -2.64% | 104,665 |
| Aug 22, 2025 | 48.00 | 49.00 | 47.70 | 48.18 | 47.09 | - | 53,234 |
| Aug 21, 2025 | 48.02 | 49.96 | 47.00 | 48.18 | 47.09 | -0.62% | 104,225 |
| Aug 20, 2025 | 49.00 | 49.49 | 48.05 | 48.48 | 47.38 | -0.96% | 96,372 |
| Aug 19, 2025 | 47.80 | 50.45 | 47.80 | 48.95 | 47.84 | 0.20% | 132,776 |
| Aug 18, 2025 | 48.01 | 49.18 | 46.50 | 48.85 | 47.74 | 1.77% | 103,077 |
| Aug 15, 2025 | 48.51 | 49.50 | 47.95 | 48.00 | 46.91 | -2.04% | 479,823 |
| Aug 13, 2025 | 49.57 | 50.00 | 48.76 | 49.00 | 47.89 | -1.07% | 46,850 |
| Aug 12, 2025 | 49.05 | 50.27 | 49.05 | 49.53 | 48.40 | -0.66% | 141,445 |
| Aug 11, 2025 | 50.35 | 50.35 | 49.00 | 49.86 | 48.73 | 1.38% | 200,031 |
| Aug 8, 2025 | 50.30 | 50.50 | 47.60 | 49.18 | 48.06 | -1.24% | 340,788 |
| Aug 7, 2025 | 49.40 | 50.50 | 49.05 | 49.80 | 48.67 | 1.43% | 629,363 |
| Aug 6, 2025 | 50.00 | 50.00 | 48.01 | 49.10 | 47.98 | 0.35% | 286,109 |
| Aug 5, 2025 | 45.96 | 49.99 | 45.60 | 48.93 | 47.82 | 6.46% | 665,567 |
| Aug 4, 2025 | 46.50 | 46.50 | 44.01 | 45.96 | 44.92 | -0.99% | 67,650 |
| Aug 1, 2025 | 46.10 | 46.70 | 45.11 | 46.42 | 45.37 | -0.19% | 151,986 |
| Jul 31, 2025 | 46.24 | 47.25 | 46.21 | 46.51 | 45.45 | 0.58% | 101,271 |
| Jul 30, 2025 | 46.03 | 46.98 | 46.03 | 46.24 | 45.19 | -1.68% | 39,735 |
| Jul 29, 2025 | 45.42 | 48.70 | 45.42 | 47.03 | 45.96 | 3.11% | 733,679 |
| Jul 28, 2025 | 45.88 | 46.75 | 45.55 | 45.61 | 44.57 | -0.59% | 115,468 |
| Jul 25, 2025 | 44.02 | 46.70 | 44.02 | 45.88 | 44.84 | 3.22% | 70,476 |
| Jul 24, 2025 | 44.26 | 44.98 | 44.10 | 44.45 | 43.44 | -0.34% | 25,048 |
| Jul 23, 2025 | 45.40 | 45.40 | 44.57 | 44.60 | 43.59 | -1.76% | 48,900 |
| Jul 22, 2025 | 45.00 | 45.70 | 44.52 | 45.40 | 44.37 | 0.89% | 353,196 |
| Jul 21, 2025 | 44.50 | 45.72 | 44.50 | 45.00 | 43.98 | -0.02% | 40,262 |
| Jul 18, 2025 | 45.25 | 45.89 | 44.90 | 45.01 | 43.99 | -0.92% | 79,531 |
| Jul 17, 2025 | 45.29 | 46.59 | 45.20 | 45.43 | 44.40 | 0.02% | 86,420 |