Nishat (Chunian) Limited (PSX:NCL)
Pakistan
· Delayed Price · Currency is PKR 41.39
-0.18 (-0.43%)
At close: Apr 28, 2026
Nishat (Chunian) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 42.00 | 42.69 | 41.31 | 41.57 | 41.57 | -1.05% | 193,846 |
| Apr 24, 2026 | 42.00 | 43.45 | 41.06 | 42.01 | 42.01 | - | 752,181 |
| Apr 23, 2026 | 42.50 | 42.50 | 40.90 | 42.01 | 42.01 | -0.19% | 512,349 |
| Apr 22, 2026 | 42.00 | 42.51 | 41.50 | 42.09 | 42.09 | 0.10% | 378,241 |
| Apr 21, 2026 | 40.49 | 43.60 | 36.31 | 42.05 | 42.05 | 4.29% | 909,032 |
| Apr 20, 2026 | 41.01 | 41.90 | 39.13 | 40.32 | 40.32 | -3.22% | 314,269 |
| Apr 17, 2026 | 39.98 | 42.44 | 39.00 | 41.66 | 41.66 | 7.65% | 731,667 |
| Apr 16, 2026 | 39.01 | 39.60 | 38.00 | 38.70 | 38.70 | -0.05% | 267,233 |
| Apr 15, 2026 | 37.99 | 41.11 | 37.90 | 38.72 | 38.72 | 3.61% | 874,769 |
| Apr 14, 2026 | 36.91 | 39.86 | 36.91 | 37.37 | 37.37 | 1.55% | 316,754 |
| Apr 13, 2026 | 36.66 | 37.40 | 36.05 | 36.80 | 36.80 | -5.54% | 238,602 |
| Apr 10, 2026 | 38.65 | 39.93 | 37.07 | 38.96 | 38.96 | 5.27% | 301,864 |
| Apr 9, 2026 | 36.20 | 37.80 | 35.20 | 37.01 | 37.01 | 3.55% | 2,265,267 |
| Apr 8, 2026 | 35.48 | 35.74 | 32.25 | 35.74 | 35.74 | 10.00% | 376,014 |
| Apr 7, 2026 | 32.25 | 32.78 | 32.01 | 32.49 | 32.49 | 0.25% | 64,590 |
| Apr 6, 2026 | 32.15 | 32.79 | 31.40 | 32.41 | 32.41 | 0.81% | 93,768 |
| Apr 3, 2026 | 33.30 | 33.30 | 31.25 | 32.15 | 32.15 | -3.37% | 233,242 |
| Apr 2, 2026 | 32.01 | 33.71 | 31.18 | 33.27 | 33.27 | -3.06% | 96,928 |
| Apr 1, 2026 | 33.00 | 35.00 | 33.00 | 34.32 | 34.32 | 6.29% | 321,330 |
| Mar 31, 2026 | 32.98 | 32.98 | 32.21 | 32.29 | 32.29 | 0.81% | 71,799 |
| Mar 30, 2026 | 33.99 | 33.99 | 31.96 | 32.03 | 32.03 | -3.93% | 85,288 |
| Mar 27, 2026 | 33.80 | 33.90 | 33.00 | 33.34 | 33.34 | -1.07% | 32,398 |
| Mar 26, 2026 | 34.50 | 34.99 | 32.12 | 33.70 | 33.70 | -3.02% | 93,903 |
| Mar 25, 2026 | 34.25 | 35.43 | 32.25 | 34.75 | 34.75 | 1.79% | 254,192 |
| Mar 24, 2026 | 33.82 | 35.88 | 33.82 | 34.14 | 34.14 | 0.95% | 97,657 |
| Mar 19, 2026 | 33.14 | 34.00 | 32.15 | 33.82 | 33.82 | 2.24% | 56,225 |
| Mar 18, 2026 | 34.75 | 34.75 | 32.51 | 33.08 | 33.08 | 0.82% | 61,260 |
| Mar 17, 2026 | 33.90 | 34.75 | 32.10 | 32.81 | 32.81 | 1.17% | 74,469 |
| Mar 16, 2026 | 35.00 | 37.50 | 32.00 | 32.43 | 32.43 | -5.53% | 108,033 |
| Mar 13, 2026 | 35.00 | 35.00 | 34.10 | 34.33 | 34.33 | -2.72% | 36,909 |
| Mar 12, 2026 | 36.00 | 36.50 | 34.51 | 35.29 | 35.29 | -1.84% | 101,555 |
| Mar 11, 2026 | 34.90 | 36.95 | 34.70 | 35.95 | 35.95 | 4.66% | 125,223 |
| Mar 10, 2026 | 33.00 | 35.49 | 32.35 | 34.35 | 34.35 | 6.22% | 283,300 |
| Mar 9, 2026 | 36.93 | 36.93 | 32.34 | 32.34 | 32.34 | -12.43% | 303,376 |
| Mar 6, 2026 | 37.60 | 37.60 | 36.50 | 36.93 | 35.93 | 0.03% | 120,250 |
| Mar 5, 2026 | 37.50 | 37.50 | 34.50 | 36.92 | 35.92 | 4.59% | 129,667 |
| Mar 4, 2026 | 38.00 | 38.00 | 34.05 | 35.30 | 34.34 | -1.31% | 126,441 |
| Mar 3, 2026 | 33.50 | 36.98 | 33.50 | 35.77 | 34.80 | -0.58% | 205,940 |
| Mar 2, 2026 | 35.98 | 36.80 | 35.98 | 35.98 | 35.01 | -10.01% | 335,891 |
| Feb 27, 2026 | 40.21 | 40.70 | 38.10 | 39.98 | 38.90 | -2.27% | 202,978 |
| Feb 26, 2026 | 37.60 | 41.50 | 36.00 | 40.91 | 39.80 | 4.63% | 427,301 |
| Feb 25, 2026 | 39.80 | 39.80 | 39.00 | 39.10 | 38.04 | -0.13% | 131,343 |
| Feb 24, 2026 | 38.02 | 39.99 | 38.02 | 39.15 | 38.09 | 1.56% | 363,006 |
| Feb 23, 2026 | 41.00 | 41.00 | 38.31 | 38.55 | 37.51 | -6.27% | 555,801 |
| Feb 20, 2026 | 44.00 | 44.00 | 40.45 | 41.13 | 40.02 | -6.78% | 482,500 |
| Feb 19, 2026 | 46.10 | 46.10 | 42.21 | 44.12 | 42.93 | -4.11% | 257,087 |
| Feb 18, 2026 | 45.86 | 47.00 | 45.85 | 46.01 | 44.76 | 0.41% | 332,964 |
| Feb 17, 2026 | 46.50 | 47.80 | 45.02 | 45.82 | 44.58 | -0.54% | 142,569 |
| Feb 16, 2026 | 47.60 | 48.00 | 45.51 | 46.07 | 44.82 | -2.85% | 163,006 |
| Feb 13, 2026 | 47.00 | 48.00 | 46.00 | 47.42 | 46.14 | 1.89% | 149,504 |
| Feb 12, 2026 | 47.14 | 47.30 | 45.90 | 46.54 | 45.28 | 0.17% | 418,918 |
| Feb 11, 2026 | 47.50 | 48.20 | 46.00 | 46.46 | 45.20 | -2.00% | 296,311 |
| Feb 10, 2026 | 48.20 | 48.40 | 47.00 | 47.41 | 46.13 | -0.94% | 258,892 |
| Feb 9, 2026 | 50.50 | 51.00 | 47.00 | 47.86 | 46.56 | -3.49% | 564,263 |
| Feb 6, 2026 | 50.96 | 51.26 | 49.11 | 49.59 | 48.25 | -2.69% | 280,582 |
| Feb 4, 2026 | 52.10 | 52.20 | 50.70 | 50.96 | 49.58 | -1.72% | 656,386 |
| Feb 3, 2026 | 52.51 | 52.90 | 51.55 | 51.85 | 50.45 | -1.33% | 468,201 |
| Feb 2, 2026 | 52.56 | 54.36 | 52.20 | 52.55 | 51.13 | 1.10% | 1,905,993 |
| Jan 30, 2026 | 47.90 | 52.33 | 47.60 | 51.98 | 50.57 | 9.27% | 2,172,383 |
| Jan 29, 2026 | 51.00 | 51.51 | 47.25 | 47.57 | 46.28 | -6.63% | 782,543 |
| Jan 28, 2026 | 51.00 | 52.70 | 50.50 | 50.95 | 49.57 | 0.14% | 2,189,086 |
| Jan 27, 2026 | 52.95 | 53.00 | 48.50 | 50.88 | 49.50 | -3.82% | 3,540,444 |
| Jan 26, 2026 | 56.56 | 56.89 | 50.67 | 52.90 | 51.47 | -6.04% | 5,321,549 |
| Jan 23, 2026 | 57.15 | 59.50 | 55.90 | 56.30 | 54.78 | -1.04% | 3,487,545 |
| Jan 22, 2026 | 55.50 | 57.45 | 55.00 | 56.89 | 55.35 | 1.97% | 1,462,661 |
| Jan 21, 2026 | 57.76 | 57.76 | 54.25 | 55.79 | 54.28 | -2.31% | 1,544,323 |
| Jan 20, 2026 | 58.85 | 58.85 | 56.34 | 57.11 | 55.56 | -1.82% | 1,617,166 |
| Jan 19, 2026 | 56.40 | 61.41 | 56.00 | 58.17 | 56.59 | 4.19% | 11,471,690 |
| Jan 16, 2026 | 52.89 | 56.65 | 52.02 | 55.83 | 54.32 | 8.41% | 12,894,220 |
| Jan 15, 2026 | 48.50 | 52.90 | 48.50 | 51.50 | 50.11 | 6.38% | 4,535,993 |
| Jan 14, 2026 | 49.95 | 50.90 | 48.02 | 48.41 | 47.10 | -1.26% | 1,603,486 |
| Jan 13, 2026 | 48.50 | 50.51 | 48.25 | 49.03 | 47.70 | 1.34% | 2,269,472 |
| Jan 12, 2026 | 48.90 | 50.20 | 48.00 | 48.38 | 47.07 | 2.35% | 1,133,194 |
| Jan 9, 2026 | 47.50 | 47.89 | 46.60 | 47.27 | 45.99 | -0.82% | 216,589 |
| Jan 8, 2026 | 47.65 | 48.20 | 47.00 | 47.66 | 46.37 | 0.06% | 237,013 |
| Jan 7, 2026 | 47.77 | 48.44 | 47.51 | 47.63 | 46.34 | 0.25% | 181,085 |
| Jan 6, 2026 | 46.50 | 48.00 | 46.02 | 47.51 | 46.22 | 2.13% | 587,687 |
| Jan 5, 2026 | 46.50 | 46.80 | 45.00 | 46.52 | 45.26 | 0.69% | 267,907 |
| Jan 2, 2026 | 46.01 | 46.50 | 45.90 | 46.20 | 44.95 | 0.11% | 301,311 |
| Jan 1, 2026 | 46.25 | 46.49 | 46.00 | 46.15 | 44.90 | 0.35% | 241,068 |
| Dec 31, 2025 | 45.89 | 46.50 | 45.50 | 45.99 | 44.74 | 0.22% | 231,832 |
| Dec 30, 2025 | 45.60 | 46.05 | 45.15 | 45.89 | 44.65 | 0.64% | 194,576 |
| Dec 29, 2025 | 45.45 | 45.98 | 45.05 | 45.60 | 44.37 | 0.44% | 111,392 |
| Dec 26, 2025 | 45.50 | 45.90 | 45.03 | 45.40 | 44.17 | -0.22% | 145,076 |
| Dec 24, 2025 | 45.89 | 45.89 | 44.52 | 45.50 | 44.27 | 0.02% | 122,829 |
| Dec 23, 2025 | 46.44 | 46.99 | 45.00 | 45.49 | 44.26 | -0.72% | 289,762 |
| Dec 22, 2025 | 45.00 | 46.19 | 44.55 | 45.82 | 44.58 | -0.95% | 409,233 |
| Dec 19, 2025 | 45.22 | 47.25 | 45.22 | 46.26 | 45.01 | 0.59% | 281,869 |
| Dec 18, 2025 | 47.00 | 47.28 | 45.60 | 45.99 | 44.74 | -1.29% | 238,698 |
| Dec 17, 2025 | 47.35 | 47.49 | 46.00 | 46.59 | 45.33 | -0.55% | 295,676 |
| Dec 16, 2025 | 49.50 | 50.79 | 46.26 | 46.85 | 45.58 | -3.60% | 3,751,121 |
| Dec 15, 2025 | 48.25 | 49.69 | 48.00 | 48.60 | 47.28 | 3.01% | 3,193,483 |
| Dec 12, 2025 | 48.56 | 48.99 | 47.00 | 47.18 | 45.90 | -2.48% | 1,040,544 |
| Dec 11, 2025 | 47.76 | 50.49 | 47.76 | 48.38 | 47.07 | 1.30% | 3,039,518 |
| Dec 10, 2025 | 45.90 | 48.50 | 45.30 | 47.76 | 46.47 | 6.39% | 1,304,056 |
| Dec 9, 2025 | 43.50 | 45.00 | 43.50 | 44.89 | 43.67 | 3.34% | 369,657 |
| Dec 8, 2025 | 44.00 | 44.30 | 42.85 | 43.44 | 42.26 | -0.98% | 241,305 |
| Dec 5, 2025 | 43.78 | 44.00 | 43.00 | 43.87 | 42.68 | 0.67% | 69,097 |
| Dec 4, 2025 | 42.88 | 43.74 | 42.88 | 43.58 | 42.40 | 1.28% | 50,928 |
| Dec 3, 2025 | 43.00 | 43.50 | 43.00 | 43.03 | 41.86 | -0.14% | 22,008 |