Skip to main content
Nishat Chunian Power Limited (PSX:NCPL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
32.28
+0.83 (2.64%)
At close: Dec 5, 2025

Nishat Chunian Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202532.0933.5031.3132.2832.282.64%7,462,418
Dec 4, 202528.7531.4528.6031.4531.4510.00%8,765,284
Dec 3, 202527.4628.9027.0128.5928.594.12%1,182,503
Dec 2, 202527.4027.8926.9027.4627.460.88%548,743
Dec 1, 202527.3027.7926.8027.2227.22-0.98%345,004
Nov 28, 202527.0127.7027.0027.4927.491.55%513,405
Nov 27, 202527.5027.6326.0127.0727.070.30%412,363
Nov 26, 202526.4027.1026.3026.9926.992.35%1,145,680
Nov 25, 202525.7426.5525.0026.3726.372.97%774,059
Nov 24, 202525.5925.9025.5125.6125.610.08%66,725
Nov 21, 202525.9326.0025.5525.5925.59-1.31%91,842
Nov 20, 202525.5326.1025.5325.9325.930.93%291,645
Nov 19, 202525.5626.0025.4025.6925.690.55%277,350
Nov 18, 202526.1026.1625.5025.5525.55-2.37%244,735
Nov 17, 202525.6126.2525.0226.1726.170.73%248,068
Nov 14, 202526.1426.1425.1225.9825.981.76%92,178
Nov 13, 202526.0726.1025.4225.5325.530.35%87,379
Nov 12, 202526.1226.1225.2525.4425.44-1.51%219,338
Nov 11, 202526.5026.5025.6025.8325.83-1.34%557,146
Nov 10, 202526.0026.5025.8026.1826.181.08%219,011
Nov 7, 202525.9425.9725.2625.9025.900.86%136,315
Nov 6, 202525.3025.9625.0125.6825.680.75%549,132
Nov 5, 202525.7026.0725.3025.4925.490.39%1,108,354
Nov 4, 202525.7025.7025.0225.3925.39-1.21%124,711
Nov 3, 202525.9526.1925.5525.7025.70-0.96%452,998
Oct 31, 202525.7026.0025.5025.9525.951.37%644,682
Oct 30, 202525.4925.9024.8525.6025.602.61%788,601
Oct 29, 202524.9925.3424.6024.9524.950.08%378,170
Oct 28, 202524.0225.2924.0224.9324.931.71%773,982
Oct 27, 202525.4925.5024.5024.5124.51-3.16%238,978
Oct 24, 202525.5026.0025.2025.3125.31-1.17%1,013,547
Oct 23, 202525.2825.9025.1025.6125.611.87%814,931
Oct 22, 202524.9025.2524.7125.1425.141.95%466,116
Oct 21, 202524.5024.7024.2524.6624.661.19%507,914
Oct 20, 202523.8424.5023.8424.3724.372.22%417,041
Oct 17, 202523.7024.2323.5623.8423.840.42%211,373
Oct 16, 202524.2924.2923.4123.7423.74-1.53%275,381
Oct 15, 202523.6624.2023.6624.1124.112.03%498,857
Oct 14, 202523.5024.0023.0023.6323.634.37%881,899
Oct 13, 202523.5523.8522.4922.6422.64-2.79%657,505
Oct 10, 202523.7724.2023.1023.2923.29-1.77%539,560
Oct 9, 202524.2424.2523.5023.7123.71-1.45%415,211
Oct 8, 202524.4024.4423.9924.0624.06-0.25%638,857
Oct 7, 202524.8724.8824.0024.1224.12-1.87%1,789,870
Oct 6, 202525.0525.4424.4524.5824.58-1.72%925,641
Oct 3, 202524.9525.2524.4025.0125.011.79%377,874
Oct 2, 202524.7525.1524.5024.5724.570.41%1,193,139
Oct 1, 202524.8125.0024.3224.4724.47-1.41%822,022
Sep 30, 202524.7025.9824.5224.8224.82-2.21%1,517,800
Sep 29, 202528.2028.2025.1125.3825.38-9.03%1,766,949
Sep 26, 202528.0028.3827.8127.9027.90-0.32%243,881
Sep 25, 202528.4528.4527.9527.9927.99-0.46%479,114
Sep 24, 202528.4028.4028.0028.1228.120.21%276,388
Sep 23, 202528.3928.3928.0028.0628.060.29%333,062
Sep 22, 202528.1128.4527.8627.9827.98-1.79%309,372
Sep 19, 202528.4028.8828.2828.4928.490.46%452,319
Sep 18, 202529.2029.2028.2528.3628.36-0.87%345,354
Sep 17, 202528.7529.1928.4728.6128.61-0.38%393,886
Sep 16, 202528.5028.9828.2028.7228.721.56%314,875
Sep 15, 202528.1228.7528.0528.2828.280.64%512,047
Sep 12, 202528.1528.8527.9028.1028.10-0.07%387,087
Sep 11, 202528.5228.5228.0028.1228.12-1.40%828,589
Sep 10, 202528.2128.9328.1528.5228.52-0.11%1,296,666
Sep 9, 202528.3828.9028.2128.5528.551.21%352,774
Sep 8, 202528.0528.6828.0028.2128.210.75%310,797
Sep 5, 202528.6028.6027.8228.0028.00-0.88%635,642
Sep 4, 202529.0029.0028.0128.2528.25-2.52%269,381
Sep 3, 202528.0029.1527.9028.9828.983.91%1,488,586
Sep 2, 202527.6028.5027.6027.8927.891.27%1,416,499
Sep 1, 202527.2127.9927.0027.5427.541.03%539,844
Aug 29, 202527.7427.7427.1027.2627.260.22%291,386
Aug 28, 202527.0027.6527.0027.2027.200.18%159,561
Aug 27, 202527.9527.9527.0027.1527.15-1.67%215,293
Aug 26, 202527.7127.9925.0227.6127.61-0.36%564,092
Aug 25, 202528.0028.2527.5427.7127.71-0.11%522,818
Aug 22, 202528.1928.1927.7027.7427.74-0.29%303,179
Aug 21, 202527.8828.6027.7027.8227.82-0.50%342,473
Aug 20, 202528.2028.4527.7527.9627.96-0.21%289,397
Aug 19, 202529.9529.9527.7028.0228.02-0.25%4,575,952
Aug 18, 202525.9928.0925.9928.0928.099.98%4,718,570
Aug 15, 202525.8526.0025.5025.5425.54-1.08%143,595
Aug 13, 202525.9526.1025.7825.8225.82-0.46%682,918
Aug 12, 202526.2526.8625.9025.9425.94-0.95%239,296
Aug 11, 202526.6326.6326.0126.1926.190.42%47,857
Aug 8, 202526.3126.8826.0026.0826.08-2.21%126,771
Aug 7, 202526.6927.1226.3026.6726.671.68%913,281
Aug 6, 202526.0626.8925.9026.2326.23-0.87%1,119,294
Aug 5, 202526.6526.6526.0026.4626.46-0.60%236,103
Aug 4, 202526.4926.9026.3526.6226.621.45%397,181
Aug 1, 202525.6327.4025.0526.2426.243.72%384,401
Jul 31, 202525.4025.5924.9525.3025.30-239,497
Jul 30, 202525.2925.6024.8325.3025.300.72%122,270
Jul 29, 202524.7525.9824.7525.1225.120.88%269,441
Jul 28, 202525.0625.1024.8224.9024.90-70,273
Jul 25, 202525.2225.2324.8124.9024.90-0.84%99,849
Jul 24, 202525.0525.3524.8125.1125.110.36%90,335
Jul 23, 202524.9525.1824.8025.0225.021.17%218,838
Jul 22, 202525.1125.2524.5024.7324.73-0.96%483,380
Jul 21, 202525.0125.3724.7524.9724.97-0.16%154,164
Jul 18, 202525.0525.3725.0025.0125.01-1.38%112,923