Skip to main content
Nestlé Pakistan Limited (PSX:NESTLE)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
8,030.25
+75.00 (0.94%)
At close: Dec 5, 2025

Nestlé Pakistan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258,047.988,100.008,000.008,030.258,030.250.94%60
Dec 4, 20258,000.018,049.987,951.017,955.257,955.25-0.57%135
Dec 3, 20258,050.008,050.008,000.008,001.238,001.23-0.06%162
Dec 2, 20258,100.008,100.008,000.008,006.138,006.130.07%499
Dec 1, 20258,000.008,050.008,000.008,000.288,000.280.01%114
Nov 28, 20257,998.998,000.007,950.007,999.467,999.460.69%420
Nov 27, 20257,999.997,999.997,940.007,944.707,944.70-36
Nov 26, 20257,965.018,029.037,900.007,944.497,944.49-0.23%117
Nov 25, 20257,998.958,044.797,950.007,963.207,963.20-0.42%105
Nov 24, 20258,099.998,099.997,850.007,996.567,996.56-0.66%327
Nov 21, 20257,990.008,069.977,990.008,049.338,049.330.68%182
Nov 20, 20257,999.508,098.007,960.007,995.007,995.00-0.06%54
Nov 19, 20257,990.008,000.007,953.017,999.507,999.500.12%83
Nov 18, 20257,998.378,000.007,951.007,989.997,989.99-0.10%13
Nov 17, 20258,000.008,000.007,900.007,998.377,998.370.14%362
Nov 14, 20258,074.308,074.307,970.057,987.387,987.38-0.43%111
Nov 13, 20258,000.008,065.007,950.008,021.658,021.650.22%50
Nov 12, 20258,020.008,020.007,961.038,003.978,003.97-32
Nov 11, 20258,095.008,095.007,956.078,003.758,003.75-0.43%127
Nov 10, 20257,912.018,088.987,910.008,038.538,038.530.14%66
Nov 7, 20258,098.988,098.987,980.008,027.158,027.15-0.09%96
Nov 6, 20258,099.998,099.997,900.008,034.408,034.400.37%419
Nov 5, 20258,000.018,051.008,000.008,004.728,004.72-0.58%250
Nov 4, 20258,100.008,100.007,862.028,051.778,051.77-0.04%332
Nov 3, 20258,149.988,149.988,025.008,055.108,055.10-0.26%157
Oct 31, 20258,124.998,150.008,002.008,076.298,076.291.90%182
Oct 30, 20257,951.008,120.007,900.007,925.517,925.51-0.40%171
Oct 29, 20258,002.408,148.007,951.137,957.117,957.11-0.54%128
Oct 28, 20258,100.008,100.007,990.108,000.028,000.02-0.63%256
Oct 27, 20258,013.098,114.007,999.008,051.118,051.11-0.77%1,045
Oct 24, 20258,169.008,169.008,011.108,113.578,113.57-0.12%164
Oct 23, 20258,158.718,170.008,090.008,123.248,123.24-0.43%127
Oct 22, 20258,174.998,174.998,090.008,158.718,080.710.18%1,826
Oct 21, 20258,189.908,189.908,132.988,144.198,066.330.16%154
Oct 20, 20258,134.008,170.008,128.008,131.168,053.42-0.02%392
Oct 17, 20258,200.008,200.008,122.008,133.198,055.43-0.55%486
Oct 16, 20258,335.008,335.008,120.008,178.578,100.38-1.88%1,520
Oct 15, 20258,260.008,400.008,260.008,335.008,255.311.62%1,543
Oct 14, 20258,299.108,342.998,200.008,202.148,123.720.81%315
Oct 13, 20258,303.998,303.997,765.008,135.868,058.08-2.03%385
Oct 10, 20258,300.008,384.888,211.208,304.428,225.03-0.03%150
Oct 9, 20258,349.008,436.958,300.078,306.788,227.36-0.52%146
Oct 8, 20258,337.918,439.768,300.008,349.988,270.150.14%207
Oct 7, 20258,311.008,350.008,305.008,337.918,258.20-0.15%378
Oct 6, 20258,351.018,549.958,300.008,350.438,270.60-2.92%359
Oct 3, 20258,494.958,700.008,310.028,601.598,519.362.38%617
Oct 2, 20258,430.008,499.008,333.008,401.748,321.42-0.34%1,575
Oct 1, 20258,378.988,464.958,378.988,430.108,349.510.62%291
Sep 30, 20258,468.998,500.008,375.018,378.228,298.12-0.04%811
Sep 29, 20258,310.028,494.978,310.028,381.868,301.73-0.75%264
Sep 26, 20258,472.008,472.008,400.008,445.008,364.260.12%123
Sep 25, 20258,400.008,499.998,315.308,435.008,354.360.42%115
Sep 24, 20258,440.358,444.708,300.008,399.408,319.100.28%284
Sep 23, 20258,449.008,478.008,300.008,376.168,296.08-0.43%323
Sep 22, 20258,450.008,499.758,318.008,412.428,331.99-0.39%153
Sep 19, 20258,426.008,470.008,300.008,445.268,364.520.23%149
Sep 18, 20258,449.758,449.758,287.038,425.788,345.230.91%203
Sep 17, 20258,291.108,439.008,291.108,350.008,270.17-0.22%87
Sep 16, 20258,499.998,499.998,311.018,368.338,288.33-0.04%63
Sep 15, 20258,499.008,499.008,055.008,371.338,291.302.06%74
Sep 12, 20258,300.008,500.008,010.008,202.068,123.65-1.93%305
Sep 11, 20258,475.008,500.008,156.058,363.898,283.93-1.27%365
Sep 10, 20258,588.008,588.008,411.008,471.218,390.220.01%853
Sep 9, 20258,500.008,509.008,311.098,470.098,389.110.21%655
Sep 8, 20258,415.008,470.008,317.628,452.238,371.420.41%380
Sep 5, 20258,457.008,488.008,225.028,417.628,337.14-0.47%207
Sep 4, 20258,414.908,474.008,100.008,457.788,376.920.51%320
Sep 3, 20258,313.008,468.007,800.008,414.958,334.500.38%277
Sep 2, 20258,401.008,553.988,310.038,382.728,302.58-0.67%365
Sep 1, 20258,401.018,700.008,202.008,439.188,358.50-0.91%419
Aug 29, 20258,105.008,600.008,105.008,516.388,434.961.75%1,016
Aug 28, 20258,290.108,440.008,012.028,370.218,290.191.00%344
Aug 27, 20258,270.008,357.868,035.008,287.148,207.910.75%303
Aug 26, 20258,103.428,250.007,900.018,225.078,146.441.50%278
Aug 25, 20258,232.258,265.007,843.138,103.428,025.95-1.56%541
Aug 22, 20258,240.018,375.008,200.008,232.088,153.38-1.49%583
Aug 21, 20258,378.628,429.308,200.008,356.798,276.90-0.26%238
Aug 20, 20258,479.008,479.008,301.008,378.628,298.520.32%177
Aug 19, 20258,459.988,459.998,281.008,351.578,271.73-0.52%390
Aug 18, 20258,773.758,773.758,251.008,394.948,314.68-2.99%1,670
Aug 15, 20258,700.008,799.008,499.998,654.098,571.35-1.19%579
Aug 13, 20258,859.758,859.758,750.008,758.068,674.33-0.05%300
Aug 12, 20258,900.008,994.758,700.018,762.798,679.01-1.00%267
Aug 11, 20258,960.029,300.008,600.008,851.368,766.74-1.11%1,061
Aug 8, 20259,037.589,400.008,906.008,950.568,864.99-0.96%807
Aug 7, 202510,490.0010,524.978,706.009,037.588,951.18-5.55%6,689
Aug 6, 20258,920.009,568.158,920.009,568.159,476.6810.00%1,655
Aug 5, 20258,000.008,698.328,000.008,698.328,615.1610.00%1,316
Aug 4, 20257,650.008,100.007,650.007,907.567,831.960.24%1,314
Aug 1, 20257,630.118,150.007,630.017,888.307,592.023.39%1,203
Jul 31, 20257,620.007,800.007,580.007,630.017,343.430.25%407
Jul 30, 20257,735.007,735.007,590.007,611.327,325.44-1.02%451
Jul 29, 20257,799.007,799.007,622.007,689.847,401.01-0.16%303
Jul 28, 20257,888.807,888.807,600.017,701.937,412.650.03%729
Jul 25, 20257,873.817,890.007,300.007,699.777,410.57-2.21%2,984
Jul 24, 20257,497.007,900.007,325.007,873.817,578.075.04%1,152
Jul 23, 20257,500.007,500.007,275.007,495.997,214.440.68%190
Jul 22, 20257,401.007,485.007,205.117,445.457,165.800.61%517
Jul 21, 20257,313.037,480.007,313.007,400.007,122.061.19%529
Jul 18, 20257,230.007,499.007,150.007,313.037,038.351.08%263