Nestlé Pakistan Limited (PSX:NESTLE)
Pakistan
· Delayed Price · Currency is PKR 7,492.31
+16.84 (0.23%)
At close: Apr 28, 2026
Nestlé Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,460.00 | 7,550.00 | 7,411.00 | 7,492.31 | 7,492.31 | 0.23% | 375 |
| Apr 27, 2026 | 7,450.50 | 7,551.00 | 7,300.00 | 7,475.47 | 7,475.47 | -0.59% | 237 |
| Apr 24, 2026 | 7,500.00 | 7,520.22 | 7,411.05 | 7,519.65 | 7,519.65 | 1.40% | 582 |
| Apr 23, 2026 | 7,443.90 | 7,488.45 | 7,360.00 | 7,416.05 | 7,416.05 | 0.56% | 496 |
| Apr 22, 2026 | 7,600.00 | 7,600.00 | 7,000.00 | 7,374.65 | 7,374.65 | -0.91% | 547 |
| Apr 21, 2026 | 7,497.00 | 7,497.00 | 7,351.51 | 7,442.09 | 7,442.09 | -0.19% | 363 |
| Apr 20, 2026 | 7,497.30 | 7,506.00 | 7,400.00 | 7,455.91 | 7,455.91 | -0.55% | 429 |
| Apr 17, 2026 | 7,500.14 | 7,590.00 | 7,301.51 | 7,497.30 | 7,497.30 | 0.22% | 636 |
| Apr 16, 2026 | 7,441.00 | 7,483.80 | 7,431.01 | 7,480.74 | 7,480.74 | 0.52% | 338 |
| Apr 15, 2026 | 7,448.00 | 7,549.90 | 7,420.00 | 7,441.99 | 7,441.99 | 0.35% | 347 |
| Apr 14, 2026 | 7,467.90 | 7,467.90 | 7,375.00 | 7,416.28 | 7,416.28 | 0.82% | 253 |
| Apr 13, 2026 | 7,430.00 | 7,496.97 | 7,250.00 | 7,355.77 | 7,355.77 | -1.97% | 5,741 |
| Apr 10, 2026 | 7,674.94 | 7,674.94 | 7,415.00 | 7,503.54 | 7,503.54 | 0.11% | 535 |
| Apr 9, 2026 | 7,600.00 | 7,700.00 | 7,490.00 | 7,495.37 | 7,495.37 | -2.66% | 9,040 |
| Apr 8, 2026 | 7,700.00 | 7,790.00 | 7,550.01 | 7,699.95 | 7,443.95 | 1.92% | 4,004 |
| Apr 7, 2026 | 7,767.94 | 7,767.94 | 7,520.00 | 7,554.63 | 7,303.46 | -0.62% | 1,316 |
| Apr 6, 2026 | 7,651.00 | 7,800.00 | 7,591.00 | 7,601.39 | 7,348.67 | -0.99% | 738 |
| Apr 3, 2026 | 7,649.98 | 7,850.00 | 7,649.00 | 7,677.46 | 7,422.21 | -0.24% | 198 |
| Apr 2, 2026 | 7,690.00 | 7,700.00 | 7,340.02 | 7,696.00 | 7,440.13 | -0.02% | 296 |
| Apr 1, 2026 | 7,712.41 | 7,800.00 | 7,650.01 | 7,697.29 | 7,441.38 | -0.20% | 987 |
| Mar 31, 2026 | 7,532.62 | 7,737.95 | 7,532.62 | 7,712.40 | 7,455.99 | 2.39% | 115 |
| Mar 30, 2026 | 7,755.00 | 7,755.00 | 7,499.00 | 7,532.62 | 7,282.18 | -2.71% | 714 |
| Mar 27, 2026 | 7,749.03 | 7,890.00 | 7,635.00 | 7,742.38 | 7,484.97 | -0.07% | 123 |
| Mar 26, 2026 | 7,725.00 | 7,799.95 | 7,650.00 | 7,748.00 | 7,490.40 | 0.62% | 484 |
| Mar 25, 2026 | 7,750.00 | 7,789.98 | 7,650.00 | 7,700.00 | 7,444.00 | - | 1,479 |
| Mar 24, 2026 | 8,000.00 | 8,000.00 | 7,600.00 | 7,700.00 | 7,444.00 | -2.37% | 1,382 |
| Mar 19, 2026 | 7,885.00 | 7,900.00 | 7,820.50 | 7,887.17 | 7,624.95 | -0.15% | 122 |
| Mar 18, 2026 | 7,820.01 | 7,919.00 | 7,800.00 | 7,899.00 | 7,636.38 | 0.09% | 70 |
| Mar 17, 2026 | 7,899.90 | 7,925.00 | 7,803.00 | 7,892.00 | 7,629.61 | 1.42% | 197 |
| Mar 16, 2026 | 7,798.50 | 7,980.00 | 7,770.05 | 7,781.36 | 7,522.65 | -0.23% | 217 |
| Mar 13, 2026 | 7,821.88 | 8,100.00 | 7,750.00 | 7,799.67 | 7,540.35 | -0.28% | 427 |
| Mar 12, 2026 | 7,820.00 | 7,850.00 | 7,750.00 | 7,821.88 | 7,561.83 | 0.10% | 57 |
| Mar 11, 2026 | 7,875.00 | 8,000.00 | 7,700.01 | 7,814.28 | 7,554.48 | -1.08% | 163 |
| Mar 10, 2026 | 7,851.16 | 8,000.00 | 7,500.00 | 7,899.29 | 7,636.66 | 2.41% | 132 |
| Mar 9, 2026 | 7,800.00 | 7,800.00 | 7,400.00 | 7,713.65 | 7,457.19 | -0.73% | 196 |
| Mar 6, 2026 | 7,785.00 | 8,189.00 | 7,750.00 | 7,770.19 | 7,511.85 | -0.77% | 438 |
| Mar 5, 2026 | 7,771.01 | 7,994.95 | 7,771.01 | 7,830.40 | 7,570.06 | 0.39% | 83 |
| Mar 4, 2026 | 8,000.00 | 8,000.00 | 7,715.00 | 7,800.00 | 7,540.67 | 0.05% | 109 |
| Mar 3, 2026 | 8,200.00 | 8,200.00 | 7,667.20 | 7,796.18 | 7,536.98 | 1.68% | 211 |
| Mar 2, 2026 | 7,250.00 | 8,000.00 | 7,250.00 | 7,667.20 | 7,412.29 | -4.15% | 253 |
| Feb 27, 2026 | 7,999.00 | 7,999.00 | 7,960.00 | 7,998.89 | 7,732.95 | 1.21% | 50 |
| Feb 26, 2026 | 7,979.50 | 7,980.00 | 7,801.00 | 7,903.00 | 7,640.25 | -0.96% | 506 |
| Feb 25, 2026 | 8,027.00 | 8,027.00 | 7,900.01 | 7,979.50 | 7,714.21 | 0.95% | 80 |
| Feb 24, 2026 | 7,900.05 | 8,044.90 | 7,800.00 | 7,904.29 | 7,641.50 | -1.15% | 210 |
| Feb 23, 2026 | 8,089.99 | 8,090.00 | 7,962.00 | 7,996.45 | 7,730.59 | -0.63% | 119 |
| Feb 20, 2026 | 8,000.00 | 8,100.00 | 7,960.01 | 8,046.98 | 7,779.44 | 1.19% | 396 |
| Feb 19, 2026 | 7,980.00 | 8,036.00 | 7,900.00 | 7,952.26 | 7,687.87 | -0.59% | 73 |
| Feb 18, 2026 | 7,990.00 | 8,080.00 | 7,950.00 | 7,999.56 | 7,733.60 | 0.41% | 933 |
| Feb 17, 2026 | 8,050.00 | 8,050.00 | 7,905.02 | 7,966.50 | 7,701.64 | 0.14% | 79 |
| Feb 16, 2026 | 8,050.00 | 8,050.00 | 7,930.01 | 7,955.26 | 7,690.77 | -0.72% | 318 |
| Feb 13, 2026 | 8,079.80 | 8,079.80 | 7,905.00 | 8,013.14 | 7,746.73 | 0.01% | 78 |
| Feb 12, 2026 | 8,097.09 | 8,100.00 | 7,950.00 | 8,012.50 | 7,746.11 | -1.04% | 227 |
| Feb 11, 2026 | 8,050.01 | 8,176.00 | 8,050.01 | 8,097.09 | 7,827.89 | -1.00% | 82 |
| Feb 10, 2026 | 8,400.00 | 8,400.00 | 8,000.00 | 8,178.65 | 7,906.73 | -1.05% | 456 |
| Feb 9, 2026 | 7,935.00 | 8,638.00 | 7,854.00 | 8,265.26 | 7,990.47 | 5.25% | 1,744 |
| Feb 6, 2026 | 7,914.00 | 7,949.00 | 7,850.00 | 7,852.73 | 7,591.65 | -0.68% | 407 |
| Feb 4, 2026 | 7,800.00 | 7,949.90 | 7,800.00 | 7,906.13 | 7,643.28 | 0.96% | 325 |
| Feb 3, 2026 | 7,774.41 | 7,848.00 | 7,774.41 | 7,830.74 | 7,570.39 | 0.72% | 95 |
| Feb 2, 2026 | 7,885.05 | 7,919.00 | 7,201.02 | 7,774.41 | 7,515.93 | -1.39% | 362 |
| Jan 30, 2026 | 7,970.00 | 7,970.00 | 7,864.03 | 7,883.79 | 7,621.68 | 0.33% | 118 |
| Jan 29, 2026 | 7,900.00 | 7,978.02 | 7,800.00 | 7,857.86 | 7,596.61 | -0.60% | 311 |
| Jan 28, 2026 | 7,950.00 | 8,000.00 | 7,811.00 | 7,905.39 | 7,642.56 | 0.06% | 310 |
| Jan 27, 2026 | 7,970.64 | 8,000.00 | 7,871.00 | 7,900.83 | 7,638.15 | -0.88% | 196 |
| Jan 26, 2026 | 7,770.00 | 8,000.00 | 7,770.00 | 7,970.64 | 7,705.64 | 2.65% | 479 |
| Jan 23, 2026 | 7,990.00 | 8,000.00 | 7,710.00 | 7,764.52 | 7,506.37 | -2.81% | 1,139 |
| Jan 22, 2026 | 7,925.00 | 8,000.00 | 7,901.00 | 7,988.79 | 7,723.19 | 0.80% | 329 |
| Jan 21, 2026 | 7,911.00 | 8,000.00 | 7,910.01 | 7,925.00 | 7,661.52 | -0.80% | 210 |
| Jan 20, 2026 | 8,048.00 | 8,048.00 | 7,919.01 | 7,988.51 | 7,722.92 | -0.10% | 486 |
| Jan 19, 2026 | 8,067.48 | 8,067.48 | 7,900.00 | 7,996.47 | 7,730.61 | 0.56% | 146 |
| Jan 16, 2026 | 7,966.00 | 8,020.00 | 7,199.08 | 7,952.25 | 7,687.86 | -0.58% | 891 |
| Jan 15, 2026 | 7,950.00 | 8,000.00 | 7,950.00 | 7,998.98 | 7,733.04 | 0.62% | 314 |
| Jan 14, 2026 | 7,906.00 | 8,000.00 | 7,906.00 | 7,950.00 | 7,685.69 | -0.50% | 127 |
| Jan 13, 2026 | 8,018.05 | 8,018.05 | 7,965.00 | 7,990.00 | 7,724.36 | -0.12% | 667 |
| Jan 12, 2026 | 8,005.00 | 8,015.00 | 7,953.00 | 7,999.99 | 7,734.01 | -0.01% | 207 |
| Jan 9, 2026 | 8,008.98 | 8,015.00 | 7,970.00 | 8,000.96 | 7,734.95 | 0.25% | 133 |
| Jan 8, 2026 | 8,020.00 | 8,020.00 | 7,950.00 | 7,981.09 | 7,715.74 | -0.42% | 393 |
| Jan 7, 2026 | 8,030.00 | 8,030.00 | 7,950.00 | 8,014.85 | 7,748.38 | 0.21% | 164 |
| Jan 6, 2026 | 8,021.43 | 8,039.00 | 7,983.00 | 7,998.12 | 7,732.21 | -0.29% | 508 |
| Jan 5, 2026 | 7,982.00 | 8,040.00 | 7,982.00 | 8,021.43 | 7,754.74 | 0.14% | 69 |
| Jan 2, 2026 | 7,998.99 | 8,075.00 | 7,953.00 | 8,010.16 | 7,743.85 | 0.14% | 765 |
| Jan 1, 2026 | 7,953.11 | 8,000.00 | 7,953.11 | 7,998.75 | 7,732.82 | 0.58% | 407 |
| Dec 31, 2025 | 7,951.00 | 7,999.99 | 7,925.00 | 7,952.62 | 7,688.22 | 0.05% | 605 |
| Dec 30, 2025 | 7,985.00 | 8,038.90 | 7,943.00 | 7,948.59 | 7,684.32 | -0.25% | 355 |
| Dec 29, 2025 | 7,990.00 | 8,050.00 | 7,960.00 | 7,968.91 | 7,703.97 | -0.46% | 263 |
| Dec 26, 2025 | 8,040.00 | 8,040.00 | 7,936.00 | 8,006.08 | 7,739.90 | -0.06% | 55 |
| Dec 24, 2025 | 8,050.00 | 8,089.98 | 8,000.00 | 8,010.51 | 7,744.18 | 0.07% | 34 |
| Dec 23, 2025 | 8,075.00 | 8,098.98 | 7,947.00 | 8,005.00 | 7,738.86 | 0.09% | 128 |
| Dec 22, 2025 | 8,050.00 | 8,100.00 | 7,932.11 | 7,997.86 | 7,731.96 | 0.19% | 110 |
| Dec 19, 2025 | 7,955.25 | 8,013.90 | 7,900.00 | 7,982.80 | 7,717.40 | -0.03% | 131 |
| Dec 18, 2025 | 7,953.10 | 8,000.00 | 7,923.00 | 7,984.98 | 7,719.50 | -0.19% | 167 |
| Dec 17, 2025 | 7,950.97 | 8,023.98 | 7,950.97 | 8,000.00 | 7,734.02 | 0.62% | 62 |
| Dec 16, 2025 | 8,001.08 | 8,047.99 | 7,950.00 | 7,950.97 | 7,686.62 | -0.63% | 447 |
| Dec 15, 2025 | 8,000.01 | 8,053.00 | 8,000.00 | 8,001.07 | 7,735.06 | 0.01% | 101 |
| Dec 12, 2025 | 8,049.50 | 8,049.50 | 8,000.00 | 8,000.00 | 7,734.02 | - | 438 |
| Dec 11, 2025 | 8,095.49 | 8,095.49 | 8,000.00 | 8,000.00 | 7,734.02 | -0.54% | 276 |
| Dec 10, 2025 | 8,033.77 | 8,100.00 | 8,000.00 | 8,043.50 | 7,776.08 | 0.12% | 125 |
| Dec 9, 2025 | 8,034.51 | 8,035.00 | 8,000.00 | 8,033.77 | 7,766.67 | 0.36% | 99 |
| Dec 8, 2025 | 8,098.00 | 8,098.00 | 8,000.00 | 8,004.98 | 7,738.84 | -0.31% | 264 |
| Dec 5, 2025 | 8,047.98 | 8,100.00 | 8,000.00 | 8,030.25 | 7,763.27 | 0.94% | 60 |
| Dec 4, 2025 | 8,000.01 | 8,049.98 | 7,951.01 | 7,955.25 | 7,690.76 | -0.57% | 135 |