Nimir Industrial Chemicals Limited (PSX:NICL)
Pakistan
· Delayed Price · Currency is PKR 233.50
-1.50 (-0.64%)
At close: Dec 5, 2025
PSX:NICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 236.01 | 238.90 | 215.00 | 233.50 | 233.50 | -0.64% | 45,411 |
| Dec 4, 2025 | 237.88 | 240.00 | 231.00 | 235.00 | 235.00 | -0.29% | 7,856 |
| Dec 3, 2025 | 242.00 | 242.00 | 235.00 | 235.69 | 235.69 | -0.76% | 51,623 |
| Dec 2, 2025 | 234.00 | 239.00 | 234.00 | 237.49 | 237.49 | 0.95% | 6,346 |
| Dec 1, 2025 | 233.00 | 237.00 | 228.03 | 235.25 | 235.25 | 1.21% | 61,899 |
| Nov 28, 2025 | 230.00 | 232.99 | 227.51 | 232.44 | 232.44 | 0.94% | 18,686 |
| Nov 27, 2025 | 230.00 | 233.00 | 225.00 | 230.27 | 230.27 | 0.40% | 42,423 |
| Nov 26, 2025 | 229.00 | 229.97 | 223.99 | 229.35 | 229.35 | 0.29% | 1,686 |
| Nov 25, 2025 | 226.00 | 229.97 | 221.00 | 228.69 | 228.69 | 2.41% | 102,522 |
| Nov 24, 2025 | 229.00 | 233.00 | 222.00 | 223.30 | 223.30 | -1.63% | 73,355 |
| Nov 21, 2025 | 229.55 | 229.55 | 225.00 | 227.00 | 227.00 | -0.53% | 76,253 |
| Nov 20, 2025 | 229.00 | 230.00 | 225.00 | 228.20 | 228.20 | 0.82% | 13,870 |
| Nov 19, 2025 | 228.99 | 230.00 | 225.00 | 226.35 | 226.35 | 0.60% | 39,690 |
| Nov 18, 2025 | 230.91 | 242.00 | 224.99 | 225.00 | 225.00 | - | 72,867 |
| Nov 17, 2025 | 233.00 | 237.00 | 224.00 | 224.99 | 224.99 | -2.42% | 29,278 |
| Nov 14, 2025 | 225.00 | 233.00 | 225.00 | 230.58 | 230.58 | 2.03% | 35,683 |
| Nov 13, 2025 | 226.99 | 227.00 | 217.00 | 226.00 | 226.00 | 2.53% | 19,433 |
| Nov 12, 2025 | 220.00 | 227.00 | 210.00 | 220.43 | 220.43 | 2.25% | 17,472 |
| Nov 11, 2025 | 215.00 | 217.00 | 207.02 | 215.57 | 215.57 | 0.84% | 9,839 |
| Nov 10, 2025 | 203.25 | 215.00 | 202.00 | 213.77 | 213.77 | 5.87% | 35,082 |
| Nov 7, 2025 | 204.00 | 207.00 | 200.00 | 201.92 | 201.92 | -2.06% | 7,359 |
| Nov 6, 2025 | 202.10 | 208.00 | 200.81 | 206.16 | 206.16 | 1.57% | 35,136 |
| Nov 5, 2025 | 205.00 | 205.69 | 200.10 | 202.98 | 202.98 | -1.30% | 10,677 |
| Nov 4, 2025 | 201.61 | 206.98 | 201.00 | 205.65 | 205.65 | 0.90% | 2,629 |
| Nov 3, 2025 | 208.00 | 208.00 | 200.10 | 203.82 | 203.82 | 0.68% | 21,419 |
| Oct 31, 2025 | 208.95 | 208.95 | 200.10 | 202.44 | 201.44 | 1.19% | 13,143 |
| Oct 30, 2025 | 205.00 | 215.00 | 198.60 | 200.05 | 199.06 | -1.63% | 89,839 |
| Oct 29, 2025 | 214.99 | 218.00 | 201.00 | 203.36 | 202.36 | -4.83% | 66,106 |
| Oct 28, 2025 | 229.99 | 233.00 | 210.00 | 213.68 | 212.62 | -4.98% | 19,485 |
| Oct 27, 2025 | 227.00 | 233.00 | 218.00 | 224.88 | 223.77 | -0.07% | 4,990 |
| Oct 24, 2025 | 226.10 | 233.00 | 220.00 | 225.04 | 223.93 | -1.20% | 23,044 |
| Oct 23, 2025 | 227.95 | 234.00 | 219.00 | 227.77 | 226.64 | 1.73% | 165,644 |
| Oct 22, 2025 | 209.95 | 230.00 | 204.00 | 223.90 | 222.79 | 5.82% | 380,547 |
| Oct 21, 2025 | 202.00 | 218.13 | 200.00 | 211.58 | 210.53 | 6.70% | 464,174 |
| Oct 20, 2025 | 202.95 | 204.00 | 197.50 | 198.30 | 197.32 | -0.30% | 2,335 |
| Oct 17, 2025 | 202.00 | 204.95 | 196.00 | 198.90 | 197.92 | -1.35% | 33,238 |
| Oct 16, 2025 | 204.95 | 205.00 | 197.00 | 201.62 | 200.62 | -1.43% | 61,460 |
| Oct 15, 2025 | 206.99 | 206.99 | 200.28 | 204.54 | 203.53 | 0.74% | 182,151 |
| Oct 14, 2025 | 196.00 | 204.48 | 191.01 | 203.04 | 202.04 | 4.70% | 49,971 |
| Oct 13, 2025 | 202.00 | 203.99 | 193.00 | 193.93 | 192.97 | -4.30% | 46,382 |
| Oct 10, 2025 | 203.69 | 207.00 | 201.00 | 202.64 | 199.65 | -0.52% | 42,999 |
| Oct 9, 2025 | 203.98 | 206.98 | 196.25 | 203.69 | 200.68 | 1.84% | 65,795 |
| Oct 8, 2025 | 197.00 | 203.35 | 196.00 | 200.00 | 197.05 | 0.48% | 51,660 |
| Oct 7, 2025 | 204.75 | 204.75 | 198.00 | 199.04 | 196.10 | -2.05% | 76,223 |
| Oct 6, 2025 | 203.01 | 207.90 | 202.00 | 203.20 | 200.20 | -2.43% | 100,567 |
| Oct 3, 2025 | 205.00 | 209.85 | 198.15 | 208.27 | 205.20 | 1.40% | 159,682 |
| Oct 2, 2025 | 188.60 | 210.10 | 188.60 | 205.40 | 202.37 | 7.54% | 500,128 |
| Oct 1, 2025 | 194.80 | 194.80 | 187.15 | 191.00 | 188.18 | -1.36% | 33,426 |
| Sep 30, 2025 | 193.70 | 195.00 | 186.25 | 193.64 | 190.78 | -0.17% | 42,648 |
| Sep 29, 2025 | 195.00 | 195.00 | 185.00 | 193.97 | 191.11 | 0.64% | 63,153 |
| Sep 26, 2025 | 190.00 | 199.00 | 188.15 | 192.74 | 189.90 | 0.31% | 82,096 |
| Sep 25, 2025 | 192.90 | 193.00 | 187.05 | 192.14 | 189.30 | 0.99% | 29,892 |
| Sep 24, 2025 | 189.00 | 193.15 | 185.00 | 190.25 | 187.44 | 0.17% | 47,820 |
| Sep 23, 2025 | 187.00 | 192.45 | 185.06 | 189.93 | 187.13 | 1.14% | 60,716 |
| Sep 22, 2025 | 190.00 | 194.00 | 182.00 | 187.79 | 185.02 | -1.82% | 145,606 |
| Sep 19, 2025 | 189.00 | 196.00 | 187.70 | 191.27 | 188.45 | 2.58% | 136,194 |
| Sep 18, 2025 | 183.00 | 189.00 | 182.00 | 186.46 | 183.71 | 2.87% | 163,381 |
| Sep 17, 2025 | 176.52 | 181.85 | 171.05 | 181.25 | 178.57 | 2.91% | 248,889 |
| Sep 16, 2025 | 179.00 | 180.85 | 171.00 | 176.13 | 173.53 | 0.18% | 88,501 |
| Sep 15, 2025 | 168.50 | 178.00 | 168.01 | 175.82 | 173.22 | 4.33% | 58,583 |
| Sep 12, 2025 | 166.00 | 170.00 | 164.51 | 168.52 | 166.03 | 2.44% | 35,434 |
| Sep 11, 2025 | 165.00 | 166.50 | 164.02 | 164.50 | 162.07 | -0.84% | 53,446 |
| Sep 10, 2025 | 165.27 | 167.99 | 164.13 | 165.89 | 163.44 | 0.55% | 22,418 |
| Sep 9, 2025 | 163.26 | 166.80 | 163.25 | 164.98 | 162.54 | 0.01% | 53,628 |
| Sep 8, 2025 | 166.95 | 166.95 | 162.00 | 164.96 | 162.53 | -0.49% | 13,366 |
| Sep 5, 2025 | 162.02 | 167.99 | 162.01 | 165.78 | 163.33 | 1.05% | 23,124 |
| Sep 4, 2025 | 165.01 | 166.00 | 162.00 | 164.06 | 161.64 | 0.63% | 22,363 |
| Sep 3, 2025 | 162.25 | 166.30 | 162.25 | 163.03 | 160.62 | 0.46% | 20,387 |
| Sep 2, 2025 | 163.50 | 166.75 | 162.01 | 162.29 | 159.89 | -1.11% | 7,445 |
| Sep 1, 2025 | 169.95 | 170.00 | 162.00 | 164.11 | 161.69 | -1.31% | 7,680 |
| Aug 29, 2025 | 168.00 | 168.00 | 159.00 | 166.28 | 163.83 | 0.36% | 63,907 |
| Aug 28, 2025 | 169.99 | 169.99 | 165.03 | 165.68 | 163.23 | -0.71% | 10,531 |
| Aug 27, 2025 | 169.01 | 171.95 | 165.99 | 166.86 | 164.40 | -1.49% | 15,413 |
| Aug 26, 2025 | 173.50 | 173.50 | 169.00 | 169.39 | 166.89 | -1.54% | 14,450 |
| Aug 25, 2025 | 173.93 | 175.00 | 170.00 | 172.04 | 169.50 | -0.48% | 25,009 |
| Aug 22, 2025 | 173.50 | 176.00 | 169.68 | 172.87 | 170.32 | -0.16% | 28,878 |
| Aug 21, 2025 | 170.02 | 173.30 | 170.00 | 173.15 | 170.59 | 0.49% | 20,556 |
| Aug 20, 2025 | 172.50 | 174.00 | 165.81 | 172.31 | 169.77 | -0.46% | 40,059 |
| Aug 19, 2025 | 176.00 | 176.00 | 172.20 | 173.10 | 170.54 | -1.45% | 11,404 |
| Aug 18, 2025 | 172.00 | 176.50 | 171.00 | 175.64 | 173.05 | 2.07% | 20,778 |
| Aug 15, 2025 | 176.91 | 176.91 | 170.00 | 172.08 | 169.54 | -1.10% | 13,341 |
| Aug 13, 2025 | 174.03 | 176.01 | 172.00 | 173.99 | 171.42 | -0.58% | 32,773 |
| Aug 12, 2025 | 175.00 | 177.48 | 173.81 | 175.00 | 172.42 | -0.01% | 40,556 |
| Aug 11, 2025 | 175.25 | 178.00 | 174.53 | 175.02 | 172.44 | -0.13% | 24,526 |
| Aug 8, 2025 | 179.85 | 179.85 | 173.10 | 175.25 | 172.66 | -0.27% | 42,048 |
| Aug 7, 2025 | 175.20 | 178.48 | 174.00 | 175.72 | 173.13 | -0.45% | 47,339 |
| Aug 6, 2025 | 178.00 | 178.00 | 175.00 | 176.51 | 173.90 | -0.18% | 18,979 |
| Aug 5, 2025 | 174.50 | 182.00 | 174.50 | 176.83 | 174.22 | 1.44% | 69,256 |
| Aug 4, 2025 | 174.40 | 178.00 | 172.00 | 174.32 | 171.75 | -2.02% | 3,775 |
| Aug 1, 2025 | 175.07 | 180.00 | 170.21 | 177.92 | 175.29 | 0.87% | 58,599 |
| Jul 31, 2025 | 181.00 | 181.00 | 175.00 | 176.38 | 173.78 | -0.65% | 19,146 |
| Jul 30, 2025 | 177.99 | 184.90 | 177.00 | 177.54 | 174.92 | 0.19% | 37,711 |
| Jul 29, 2025 | 193.50 | 195.00 | 175.00 | 177.20 | 174.58 | -8.08% | 71,163 |
| Jul 28, 2025 | 195.00 | 197.00 | 187.00 | 192.77 | 189.92 | 7.12% | 243,953 |
| Jul 25, 2025 | 179.90 | 179.95 | 172.00 | 179.95 | 177.29 | 10.00% | 142,774 |
| Jul 24, 2025 | 161.88 | 167.13 | 158.50 | 163.59 | 161.18 | 2.74% | 164,514 |
| Jul 23, 2025 | 162.95 | 163.00 | 159.07 | 159.22 | 156.87 | -0.64% | 30,622 |
| Jul 22, 2025 | 159.99 | 161.90 | 158.00 | 160.24 | 157.87 | 0.23% | 84,881 |
| Jul 21, 2025 | 158.00 | 159.89 | 157.00 | 159.88 | 157.52 | 0.86% | 39,317 |
| Jul 18, 2025 | 164.40 | 165.00 | 158.00 | 158.51 | 156.17 | -0.93% | 6,280 |