Nishat Chunian Power Limited (PSX:NCPL)
Pakistan
· Delayed Price · Currency is PKR 70.35
-5.03 (-6.67%)
At close: Apr 28, 2026
Nishat Chunian Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 74.89 | 77.00 | 69.23 | 70.35 | 70.35 | -6.67% | 30,883,170 |
| Apr 27, 2026 | 73.20 | 77.10 | 72.60 | 75.38 | 75.38 | 1.52% | 21,705,490 |
| Apr 24, 2026 | 70.62 | 75.60 | 69.56 | 74.25 | 74.25 | 3.20% | 17,901,990 |
| Apr 23, 2026 | 73.40 | 73.80 | 71.06 | 71.95 | 71.95 | -2.94% | 9,265,125 |
| Apr 22, 2026 | 75.15 | 77.39 | 73.71 | 74.13 | 74.13 | -2.29% | 15,026,570 |
| Apr 21, 2026 | 71.80 | 78.17 | 71.60 | 75.87 | 75.87 | 6.32% | 42,316,420 |
| Apr 20, 2026 | 70.82 | 72.43 | 68.60 | 71.36 | 71.36 | -1.50% | 20,784,310 |
| Apr 17, 2026 | 70.51 | 72.99 | 70.51 | 72.45 | 72.45 | 3.13% | 16,177,320 |
| Apr 16, 2026 | 71.65 | 71.99 | 69.60 | 70.25 | 70.25 | -0.40% | 13,177,700 |
| Apr 15, 2026 | 71.95 | 72.60 | 69.55 | 70.53 | 70.53 | 3.49% | 22,017,630 |
| Apr 14, 2026 | 66.00 | 68.68 | 66.00 | 68.15 | 68.15 | 6.80% | 18,193,460 |
| Apr 13, 2026 | 66.10 | 67.29 | 63.12 | 63.81 | 63.81 | -8.59% | 18,225,950 |
| Apr 10, 2026 | 66.99 | 70.80 | 66.99 | 69.81 | 69.81 | 5.21% | 27,274,300 |
| Apr 9, 2026 | 65.12 | 67.85 | 63.20 | 66.35 | 66.35 | 1.87% | 22,384,770 |
| Apr 8, 2026 | 65.13 | 65.13 | 64.10 | 65.13 | 65.13 | 10.00% | 7,600,356 |
| Apr 7, 2026 | 59.00 | 59.95 | 58.15 | 59.21 | 59.21 | -0.70% | 6,961,294 |
| Apr 6, 2026 | 58.00 | 60.60 | 57.60 | 59.63 | 59.63 | 3.72% | 12,478,990 |
| Apr 3, 2026 | 56.00 | 58.95 | 55.60 | 57.49 | 57.49 | -1.20% | 6,788,827 |
| Apr 2, 2026 | 57.55 | 58.80 | 57.11 | 58.19 | 58.19 | -5.70% | 9,968,645 |
| Apr 1, 2026 | 60.00 | 63.12 | 59.15 | 61.71 | 61.71 | 7.55% | 14,046,650 |
| Mar 31, 2026 | 56.45 | 59.30 | 56.45 | 57.38 | 57.38 | 1.99% | 8,870,834 |
| Mar 30, 2026 | 59.90 | 59.90 | 55.01 | 56.26 | 56.26 | -7.39% | 8,237,830 |
| Mar 27, 2026 | 60.90 | 62.24 | 60.50 | 60.75 | 60.75 | -0.05% | 7,935,794 |
| Mar 26, 2026 | 63.75 | 63.75 | 60.56 | 60.78 | 60.78 | -5.99% | 11,768,000 |
| Mar 25, 2026 | 61.25 | 65.10 | 60.80 | 64.65 | 64.65 | 7.68% | 24,387,080 |
| Mar 24, 2026 | 62.89 | 63.00 | 59.50 | 60.04 | 60.04 | 1.32% | 10,081,590 |
| Mar 19, 2026 | 59.01 | 59.70 | 57.00 | 59.26 | 59.26 | -2.79% | 6,432,187 |
| Mar 18, 2026 | 59.10 | 61.90 | 58.40 | 60.96 | 60.96 | 3.30% | 9,110,029 |
| Mar 17, 2026 | 59.00 | 60.65 | 55.00 | 59.01 | 59.01 | 1.60% | 11,831,317 |
| Mar 16, 2026 | 63.00 | 64.54 | 57.11 | 58.08 | 58.08 | -8.28% | 8,951,883 |
| Mar 13, 2026 | 64.00 | 65.40 | 62.80 | 63.32 | 63.32 | -2.42% | 5,098,925 |
| Mar 12, 2026 | 64.40 | 66.89 | 64.40 | 64.89 | 64.89 | -3.06% | 6,339,797 |
| Mar 11, 2026 | 64.75 | 68.62 | 63.75 | 66.94 | 66.94 | 3.45% | 12,021,580 |
| Mar 10, 2026 | 62.90 | 64.71 | 61.95 | 64.71 | 64.71 | 9.99% | 7,000,782 |
| Mar 9, 2026 | 60.26 | 62.50 | 58.83 | 58.83 | 58.83 | -10.00% | 5,509,057 |
| Mar 6, 2026 | 67.60 | 67.98 | 63.10 | 65.37 | 65.37 | -4.44% | 12,958,520 |
| Mar 5, 2026 | 64.99 | 68.99 | 64.40 | 68.41 | 68.41 | 5.26% | 16,745,490 |
| Mar 4, 2026 | 66.62 | 66.80 | 64.00 | 64.99 | 64.99 | -2.93% | 8,306,001 |
| Mar 3, 2026 | 65.00 | 67.99 | 62.01 | 66.95 | 66.95 | -0.10% | 20,291,730 |
| Mar 2, 2026 | 67.02 | 68.81 | 67.02 | 67.02 | 67.02 | -10.00% | 9,757,008 |
| Feb 27, 2026 | 67.99 | 75.00 | 66.01 | 74.47 | 74.47 | 8.87% | 24,268,273 |
| Feb 26, 2026 | 62.20 | 68.40 | 59.52 | 68.40 | 68.40 | 10.00% | 12,749,370 |
| Feb 25, 2026 | 66.01 | 66.50 | 61.45 | 62.18 | 62.18 | -4.62% | 6,934,779 |
| Feb 24, 2026 | 63.50 | 67.73 | 58.66 | 65.19 | 65.19 | 0.74% | 23,441,680 |
| Feb 23, 2026 | 71.00 | 71.40 | 64.30 | 64.71 | 64.71 | -9.42% | 9,544,121 |
| Feb 20, 2026 | 74.00 | 75.00 | 67.00 | 71.44 | 71.44 | -2.35% | 13,090,250 |
| Feb 19, 2026 | 80.76 | 80.76 | 72.91 | 73.16 | 73.16 | -9.69% | 10,320,675 |
| Feb 18, 2026 | 80.02 | 82.15 | 78.10 | 81.01 | 81.01 | 2.84% | 15,018,120 |
| Feb 17, 2026 | 79.00 | 79.62 | 75.15 | 78.77 | 78.77 | 0.23% | 15,476,470 |
| Feb 16, 2026 | 83.78 | 84.30 | 76.51 | 78.59 | 78.59 | -4.60% | 21,333,780 |
| Feb 13, 2026 | 78.50 | 84.70 | 76.10 | 82.38 | 82.38 | 5.74% | 20,540,580 |
| Feb 12, 2026 | 78.99 | 80.60 | 75.01 | 77.91 | 77.91 | 0.92% | 16,266,260 |
| Feb 11, 2026 | 82.05 | 82.30 | 73.85 | 77.20 | 77.20 | -5.91% | 26,045,050 |
| Feb 10, 2026 | 86.00 | 86.49 | 81.40 | 82.05 | 82.05 | -4.56% | 10,828,450 |
| Feb 9, 2026 | 86.11 | 87.40 | 84.40 | 85.97 | 85.97 | 1.22% | 10,522,290 |
| Feb 6, 2026 | 85.11 | 86.98 | 82.00 | 84.93 | 84.93 | -0.60% | 18,090,980 |
| Feb 4, 2026 | 87.10 | 88.00 | 85.00 | 85.44 | 85.44 | -1.77% | 11,674,650 |
| Feb 3, 2026 | 87.35 | 88.50 | 86.11 | 86.98 | 86.98 | 0.31% | 14,777,730 |
| Feb 2, 2026 | 83.40 | 89.48 | 80.40 | 86.71 | 86.71 | 4.39% | 29,331,180 |
| Jan 30, 2026 | 77.56 | 84.10 | 76.93 | 83.06 | 83.06 | 8.65% | 22,678,070 |
| Jan 29, 2026 | 79.70 | 79.89 | 74.60 | 76.45 | 76.45 | -3.01% | 21,503,070 |
| Jan 28, 2026 | 75.49 | 80.90 | 75.02 | 78.82 | 78.82 | 6.70% | 47,820,100 |
| Jan 27, 2026 | 67.00 | 74.53 | 67.00 | 73.87 | 73.87 | 9.03% | 25,629,280 |
| Jan 26, 2026 | 69.45 | 69.45 | 67.01 | 67.75 | 67.75 | 0.37% | 7,974,257 |
| Jan 23, 2026 | 66.00 | 68.68 | 64.05 | 67.50 | 67.50 | 2.80% | 8,035,925 |
| Jan 22, 2026 | 65.86 | 67.95 | 64.05 | 65.66 | 65.66 | -0.27% | 12,755,240 |
| Jan 21, 2026 | 71.17 | 71.70 | 65.00 | 65.84 | 65.84 | -6.76% | 13,536,940 |
| Jan 20, 2026 | 73.80 | 73.80 | 70.20 | 70.61 | 70.61 | -1.74% | 9,895,588 |
| Jan 19, 2026 | 74.00 | 74.49 | 70.16 | 71.86 | 71.86 | -1.84% | 20,614,810 |
| Jan 16, 2026 | 72.25 | 76.88 | 71.05 | 73.21 | 73.21 | 3.08% | 32,544,000 |
| Jan 15, 2026 | 71.89 | 73.99 | 66.90 | 71.02 | 71.02 | 1.14% | 36,695,540 |
| Jan 14, 2026 | 67.98 | 70.22 | 66.35 | 70.22 | 70.22 | 9.99% | 36,653,820 |
| Jan 13, 2026 | 62.99 | 63.84 | 61.01 | 63.84 | 63.84 | 9.99% | 30,775,880 |
| Jan 12, 2026 | 58.04 | 58.04 | 56.75 | 58.04 | 58.04 | 10.01% | 12,127,510 |
| Jan 9, 2026 | 53.33 | 53.51 | 49.51 | 52.76 | 52.76 | -0.96% | 13,876,220 |
| Jan 8, 2026 | 54.82 | 55.89 | 52.60 | 53.27 | 53.27 | -2.77% | 7,262,974 |
| Jan 7, 2026 | 54.89 | 56.20 | 54.30 | 54.79 | 54.79 | 1.46% | 10,266,210 |
| Jan 6, 2026 | 49.00 | 54.00 | 49.00 | 54.00 | 54.00 | 10.00% | 25,233,900 |
| Jan 5, 2026 | 47.03 | 50.90 | 46.75 | 49.09 | 49.09 | 5.57% | 13,779,510 |
| Jan 2, 2026 | 49.02 | 50.30 | 46.00 | 46.50 | 46.50 | -6.68% | 11,959,030 |
| Jan 1, 2026 | 50.77 | 52.50 | 49.44 | 49.83 | 49.83 | -1.15% | 7,747,970 |
| Dec 31, 2025 | 51.41 | 52.48 | 49.90 | 50.41 | 50.41 | -1.95% | 3,571,988 |
| Dec 30, 2025 | 49.65 | 52.80 | 49.49 | 51.41 | 51.41 | 3.57% | 4,155,907 |
| Dec 29, 2025 | 50.60 | 51.40 | 49.40 | 49.64 | 49.64 | -1.21% | 2,257,433 |
| Dec 26, 2025 | 51.80 | 52.80 | 48.16 | 50.25 | 50.25 | -2.28% | 18,036,990 |
| Dec 24, 2025 | 52.02 | 52.02 | 49.01 | 51.42 | 51.42 | -3.09% | 10,486,710 |
| Dec 23, 2025 | 59.31 | 59.65 | 53.06 | 53.06 | 53.06 | -9.99% | 10,869,900 |
| Dec 22, 2025 | 56.90 | 59.49 | 56.06 | 58.95 | 58.95 | 4.97% | 19,283,700 |
| Dec 19, 2025 | 52.00 | 56.35 | 51.60 | 56.16 | 56.16 | 9.62% | 22,906,260 |
| Dec 18, 2025 | 51.00 | 52.10 | 47.90 | 51.23 | 51.23 | 1.91% | 11,268,340 |
| Dec 17, 2025 | 51.00 | 53.30 | 50.00 | 50.27 | 50.27 | -0.89% | 6,796,894 |
| Dec 16, 2025 | 52.98 | 54.37 | 48.12 | 50.72 | 50.72 | 2.61% | 18,301,660 |
| Dec 15, 2025 | 46.00 | 49.43 | 42.82 | 49.43 | 49.43 | 9.99% | 14,768,280 |
| Dec 12, 2025 | 48.00 | 49.00 | 44.50 | 44.94 | 44.94 | -1.27% | 20,997,020 |
| Dec 11, 2025 | 43.99 | 45.52 | 43.99 | 45.52 | 45.52 | 10.00% | 1,800,632 |
| Dec 10, 2025 | 37.97 | 41.38 | 37.97 | 41.38 | 41.38 | 9.99% | 9,458,288 |
| Dec 9, 2025 | 35.99 | 37.89 | 35.20 | 37.62 | 37.62 | 7.86% | 6,421,369 |
| Dec 8, 2025 | 32.84 | 35.00 | 32.18 | 34.88 | 34.88 | 8.05% | 7,996,593 |
| Dec 5, 2025 | 32.09 | 33.50 | 31.31 | 32.28 | 32.28 | 2.64% | 7,462,418 |
| Dec 4, 2025 | 28.75 | 31.45 | 28.60 | 31.45 | 31.45 | 10.00% | 8,765,284 |