Nazir Cotton Mills Limited (PSX:NCML)
Pakistan
· Delayed Price · Currency is PKR 12.94
+0.08 (0.62%)
At close: Apr 27, 2026
Nazir Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.86 | 12.86 | 12.11 | 12.50 | 12.50 | -3.40% | 7,038 |
| Apr 27, 2026 | 12.85 | 13.60 | 12.76 | 12.94 | 12.94 | 0.62% | 11,413 |
| Apr 24, 2026 | 12.82 | 13.29 | 12.82 | 12.86 | 12.86 | - | 5,204 |
| Apr 23, 2026 | 13.30 | 13.31 | 12.86 | 12.86 | 12.86 | -1.46% | 1,950 |
| Apr 22, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.68% | 4,503 |
| Apr 21, 2026 | 13.99 | 14.20 | 13.00 | 13.14 | 13.14 | -4.02% | 165,674 |
| Apr 20, 2026 | 13.20 | 14.30 | 13.20 | 13.69 | 13.69 | 1.26% | 14,690 |
| Apr 17, 2026 | 14.48 | 14.50 | 13.45 | 13.52 | 13.52 | -3.43% | 27,641 |
| Apr 16, 2026 | 14.21 | 14.48 | 13.25 | 14.00 | 14.00 | -0.85% | 36,847 |
| Apr 15, 2026 | 17.00 | 17.00 | 14.07 | 14.12 | 14.12 | -9.66% | 180,237 |
| Apr 14, 2026 | 16.95 | 16.95 | 14.50 | 15.63 | 15.63 | - | 1,449 |
| Apr 13, 2026 | 14.20 | 16.45 | 13.60 | 15.63 | 15.63 | 4.20% | 4,331 |
| Apr 10, 2026 | 15.48 | 15.48 | 15.48 | 15.00 | 15.00 | - | 100 |
| Apr 9, 2026 | 15.50 | 16.50 | 14.40 | 15.00 | 15.00 | -6.25% | 101,942 |
| Apr 8, 2026 | 14.52 | 16.00 | 14.52 | 16.00 | 16.00 | 6.67% | 614 |
| Apr 7, 2026 | 16.24 | 16.24 | 16.24 | 15.00 | 15.00 | - | 1 |
| Apr 6, 2026 | 16.45 | 16.45 | 16.45 | 15.00 | 15.00 | - | 10 |
| Apr 2, 2026 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | -1.32% | 4,000 |
| Mar 31, 2026 | 16.72 | 16.72 | 16.72 | 15.20 | 15.20 | - | 1 |
| Mar 30, 2026 | 17.60 | 17.60 | 15.05 | 15.20 | 15.20 | -5.00% | 1,017 |
| Mar 26, 2026 | 15.25 | 16.09 | 15.20 | 16.00 | 16.00 | 9.36% | 14,752 |
| Mar 25, 2026 | 14.60 | 16.00 | 14.50 | 14.63 | 14.63 | 0.27% | 8,408 |
| Mar 24, 2026 | 15.90 | 15.90 | 15.90 | 14.59 | 14.59 | - | 5 |
| Mar 19, 2026 | 15.60 | 16.00 | 14.55 | 14.59 | 14.59 | -4.27% | 6,055 |
| Mar 18, 2026 | 15.75 | 15.75 | 15.25 | 15.24 | 15.24 | - | 191 |
| Mar 17, 2026 | 15.30 | 15.30 | 15.30 | 15.24 | 15.24 | - | 14 |
| Mar 16, 2026 | 15.99 | 16.75 | 15.99 | 15.24 | 15.24 | - | 200 |
| Mar 13, 2026 | 15.25 | 16.00 | 15.24 | 15.24 | 15.24 | -8.96% | 508 |
| Mar 12, 2026 | 15.75 | 16.75 | 14.80 | 16.74 | 16.74 | 6.29% | 1,002 |
| Mar 11, 2026 | 15.75 | 15.75 | 14.55 | 15.75 | 15.75 | 2.27% | 3,217 |
| Mar 10, 2026 | 12.80 | 15.40 | 12.80 | 15.40 | 15.40 | 10.00% | 3,026 |
| Mar 9, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 100 |
| Mar 6, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.30% | 552 |
| Mar 5, 2026 | 15.00 | 15.00 | 15.00 | 13.82 | 13.82 | - | 200 |
| Mar 4, 2026 | 14.50 | 14.50 | 13.70 | 13.82 | 13.82 | 1.25% | 2,900 |
| Mar 3, 2026 | 15.80 | 16.39 | 13.41 | 13.65 | 13.65 | -8.39% | 3,266 |
| Mar 2, 2026 | 14.01 | 16.39 | 13.46 | 14.90 | 14.90 | - | 144 |
| Feb 27, 2026 | 14.95 | 15.20 | 14.90 | 14.90 | 14.90 | 6.43% | 2,310 |
| Feb 26, 2026 | 14.51 | 14.51 | 14.00 | 14.00 | 14.00 | -5.08% | 6,100 |
| Feb 25, 2026 | 15.99 | 15.99 | 15.99 | 14.75 | 14.75 | - | 1 |
| Feb 24, 2026 | 14.50 | 15.35 | 14.50 | 14.75 | 14.75 | 5.36% | 5,909 |
| Feb 23, 2026 | 16.51 | 16.51 | 13.84 | 14.00 | 14.00 | -6.73% | 3,058 |
| Feb 20, 2026 | 15.01 | 16.90 | 15.01 | 15.01 | 15.01 | -6.60% | 502 |
| Feb 19, 2026 | 17.00 | 17.00 | 16.25 | 16.07 | 16.07 | - | 122 |
| Feb 18, 2026 | 17.49 | 17.49 | 16.50 | 16.07 | 16.07 | - | 102 |
| Feb 17, 2026 | 16.50 | 16.50 | 16.50 | 16.07 | 16.07 | - | 1 |
| Feb 16, 2026 | 18.00 | 18.00 | 16.06 | 16.07 | 16.07 | -6.30% | 538 |
| Feb 13, 2026 | 18.49 | 18.49 | 17.15 | 17.15 | 17.15 | -6.08% | 2,402 |
| Feb 12, 2026 | 18.00 | 18.30 | 18.00 | 18.26 | 18.26 | -2.20% | 2,910 |
| Feb 11, 2026 | 18.56 | 19.98 | 18.30 | 18.67 | 18.67 | -7.39% | 2,554 |
| Feb 10, 2026 | 19.00 | 19.49 | 18.51 | 20.16 | 20.16 | - | 211 |
| Feb 9, 2026 | 20.04 | 20.50 | 18.36 | 20.16 | 20.16 | 0.60% | 1,341 |
| Feb 6, 2026 | 20.64 | 20.64 | 17.50 | 20.04 | 20.04 | 6.71% | 2,220 |
| Feb 4, 2026 | 17.84 | 19.62 | 17.75 | 18.78 | 18.78 | 5.27% | 5,023 |
| Feb 3, 2026 | 17.80 | 18.00 | 16.75 | 17.84 | 17.84 | 2.82% | 19,106 |
| Feb 2, 2026 | 20.25 | 20.25 | 17.33 | 17.35 | 17.35 | -9.92% | 54,232 |
| Jan 30, 2026 | 19.20 | 19.26 | 19.20 | 19.26 | 19.26 | 9.99% | 26,153 |
| Jan 29, 2026 | 16.97 | 17.51 | 16.80 | 17.51 | 17.51 | 9.99% | 105,719 |
| Jan 28, 2026 | 15.90 | 18.49 | 15.70 | 15.92 | 15.92 | -7.33% | 852 |
| Jan 27, 2026 | 15.66 | 18.19 | 15.66 | 17.18 | 17.18 | - | 451 |
| Jan 26, 2026 | 19.13 | 19.13 | 15.82 | 17.18 | 17.18 | -1.21% | 6,853 |
| Jan 23, 2026 | 17.40 | 17.40 | 16.99 | 17.39 | 17.39 | 8.76% | 504 |
| Jan 22, 2026 | 15.65 | 15.99 | 14.97 | 15.99 | 15.99 | 3.36% | 10,112 |
| Jan 21, 2026 | 15.69 | 15.69 | 15.12 | 15.47 | 15.47 | 1.71% | 2,701 |
| Jan 20, 2026 | 15.10 | 15.50 | 15.00 | 15.21 | 15.21 | 0.73% | 15,966 |
| Jan 19, 2026 | 15.62 | 15.62 | 15.10 | 15.10 | 15.10 | -0.59% | 936 |
| Jan 16, 2026 | 15.19 | 15.25 | 15.19 | 15.19 | 15.19 | -0.07% | 2,600 |
| Jan 15, 2026 | 17.01 | 17.01 | 15.00 | 15.20 | 15.20 | -3.49% | 12,078 |
| Jan 14, 2026 | 14.60 | 15.75 | 14.60 | 15.75 | 15.75 | 0.96% | 20,915 |
| Jan 13, 2026 | 16.10 | 16.10 | 15.50 | 15.60 | 15.60 | -2.50% | 12,501 |
| Jan 12, 2026 | 16.99 | 16.99 | 15.10 | 16.00 | 16.00 | - | 4 |
| Jan 9, 2026 | 15.05 | 17.00 | 15.05 | 16.00 | 16.00 | - | 20 |
| Jan 8, 2026 | 16.00 | 16.00 | 15.90 | 16.00 | 16.00 | 1.91% | 14,800 |
| Jan 7, 2026 | 15.79 | 15.80 | 15.20 | 15.70 | 15.70 | -1.07% | 22,870 |
| Jan 6, 2026 | 14.99 | 15.87 | 14.90 | 15.87 | 15.87 | 5.87% | 12,002 |
| Jan 5, 2026 | 14.60 | 15.60 | 13.50 | 14.99 | 14.99 | 2.67% | 8,079 |
| Jan 2, 2026 | 14.61 | 14.61 | 14.60 | 14.60 | 14.60 | -0.34% | 9,999 |
| Jan 1, 2026 | 15.45 | 15.45 | 14.65 | 14.65 | 14.65 | -2.33% | 1,001 |
| Dec 31, 2025 | 14.76 | 15.29 | 14.75 | 15.00 | 15.00 | - | 10,503 |
| Dec 30, 2025 | 15.01 | 15.10 | 15.00 | 15.00 | 15.00 | - | 6,882 |
| Dec 29, 2025 | 15.01 | 15.20 | 15.00 | 15.00 | 15.00 | - | 8,022 |
| Dec 26, 2025 | 15.01 | 15.01 | 15.00 | 15.00 | 15.00 | -0.66% | 1,103 |
| Dec 23, 2025 | 15.01 | 15.77 | 15.00 | 15.10 | 15.10 | -0.98% | 11,204 |
| Dec 22, 2025 | 15.25 | 15.99 | 15.16 | 15.25 | 15.25 | 0.46% | 2,994 |
| Dec 19, 2025 | 15.83 | 18.40 | 15.10 | 15.18 | 15.18 | -9.37% | 18,514 |
| Dec 18, 2025 | 15.97 | 16.80 | 15.97 | 16.75 | 16.75 | 9.48% | 1,993 |
| Dec 17, 2025 | 15.20 | 15.80 | 15.20 | 15.30 | 15.30 | 0.39% | 4,522 |
| Dec 16, 2025 | 15.97 | 15.97 | 15.10 | 15.24 | 15.24 | 0.79% | 27,710 |
| Dec 15, 2025 | 15.88 | 15.88 | 15.88 | 15.12 | 15.12 | - | 400 |
| Dec 12, 2025 | 16.00 | 16.00 | 14.90 | 15.12 | 15.12 | -4.00% | 25,797 |
| Dec 11, 2025 | 14.80 | 15.75 | 14.80 | 15.75 | 15.75 | 3.89% | 14,332 |
| Dec 10, 2025 | 15.15 | 15.16 | 15.15 | 15.16 | 15.16 | 1.07% | 1,750 |
| Dec 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.64% | 5,000 |
| Dec 8, 2025 | 14.84 | 15.25 | 14.84 | 15.25 | 15.25 | -4.63% | 6,185 |
| Dec 5, 2025 | 15.01 | 15.99 | 15.01 | 15.99 | 15.99 | 3.76% | 1,501 |
| Dec 4, 2025 | 14.32 | 16.00 | 14.32 | 15.41 | 15.41 | 2.66% | 9,026 |
| Dec 3, 2025 | 16.00 | 16.00 | 14.76 | 15.01 | 15.01 | -3.16% | 656 |
| Dec 2, 2025 | 15.20 | 15.55 | 15.01 | 15.50 | 15.50 | - | 45,000 |
| Dec 1, 2025 | 16.00 | 16.00 | 15.49 | 15.50 | 15.50 | 4.03% | 34,963 |
| Nov 28, 2025 | 15.00 | 15.30 | 14.52 | 14.90 | 14.90 | -0.67% | 18,045 |