Nimir Industrial Chemicals Limited (PSX:NICL)
Pakistan
· Delayed Price · Currency is PKR 168.75
+4.42 (2.69%)
At close: Apr 28, 2026
PSX:NICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 163.20 | 169.95 | 160.01 | 168.75 | 168.75 | 2.69% | 8,432 |
| Apr 27, 2026 | 168.00 | 168.00 | 163.50 | 164.33 | 164.33 | -2.95% | 4,083 |
| Apr 24, 2026 | 165.01 | 174.91 | 165.00 | 169.33 | 169.33 | 0.25% | 14,077 |
| Apr 23, 2026 | 167.00 | 173.00 | 165.00 | 168.90 | 168.90 | 1.13% | 2,337 |
| Apr 22, 2026 | 170.00 | 172.99 | 166.09 | 167.02 | 167.02 | -1.75% | 40,913 |
| Apr 21, 2026 | 175.00 | 175.00 | 166.00 | 170.00 | 170.00 | -0.45% | 19,325 |
| Apr 20, 2026 | 175.00 | 180.00 | 168.00 | 170.77 | 170.77 | -4.33% | 23,530 |
| Apr 17, 2026 | 180.00 | 180.00 | 172.00 | 178.49 | 178.49 | 2.58% | 7,377 |
| Apr 16, 2026 | 180.00 | 180.00 | 173.00 | 174.00 | 174.00 | -0.45% | 15,079 |
| Apr 15, 2026 | 174.95 | 178.00 | 173.00 | 174.78 | 174.78 | 2.75% | 28,046 |
| Apr 14, 2026 | 170.00 | 171.00 | 165.11 | 170.11 | 170.11 | 1.54% | 16,879 |
| Apr 13, 2026 | 164.99 | 173.00 | 164.99 | 167.53 | 167.53 | -1.45% | 17,702 |
| Apr 10, 2026 | 174.99 | 175.00 | 170.00 | 170.00 | 170.00 | 2.89% | 9,259 |
| Apr 9, 2026 | 165.56 | 171.00 | 158.11 | 165.22 | 165.22 | -0.21% | 74,116 |
| Apr 8, 2026 | 160.00 | 168.00 | 160.00 | 165.56 | 165.56 | 6.82% | 45,551 |
| Apr 7, 2026 | 154.00 | 154.99 | 154.00 | 154.99 | 154.99 | 0.64% | 1,220 |
| Apr 6, 2026 | 152.15 | 155.00 | 148.00 | 154.00 | 154.00 | 1.22% | 3,234 |
| Apr 3, 2026 | 149.99 | 154.99 | 146.50 | 152.15 | 152.15 | -0.96% | 365 |
| Apr 2, 2026 | 158.99 | 159.00 | 150.11 | 153.62 | 153.62 | -1.20% | 882 |
| Apr 1, 2026 | 157.00 | 157.00 | 151.15 | 155.48 | 155.48 | 2.29% | 24,393 |
| Mar 31, 2026 | 154.95 | 159.95 | 151.00 | 152.00 | 152.00 | 0.12% | 3,443 |
| Mar 30, 2026 | 150.00 | 155.95 | 146.00 | 151.82 | 151.82 | 1.00% | 11,527 |
| Mar 27, 2026 | 152.00 | 152.00 | 147.00 | 150.31 | 150.31 | 0.21% | 26,894 |
| Mar 26, 2026 | 153.00 | 153.00 | 148.00 | 149.99 | 149.99 | -1.38% | 50,460 |
| Mar 25, 2026 | 155.25 | 155.25 | 149.00 | 152.09 | 152.09 | -1.15% | 38,739 |
| Mar 24, 2026 | 165.00 | 165.00 | 149.00 | 153.86 | 153.86 | -1.12% | 50,571 |
| Mar 19, 2026 | 154.00 | 156.48 | 146.60 | 155.61 | 155.61 | 0.46% | 35,465 |
| Mar 18, 2026 | 160.00 | 160.00 | 151.00 | 154.89 | 154.89 | 3.59% | 43,079 |
| Mar 17, 2026 | 160.00 | 160.00 | 149.00 | 149.52 | 149.52 | -6.55% | 64,056 |
| Mar 16, 2026 | 164.95 | 165.10 | 150.10 | 160.00 | 160.00 | -1.51% | 2,829 |
| Mar 13, 2026 | 155.00 | 163.00 | 155.00 | 162.45 | 162.45 | - | 91 |
| Mar 12, 2026 | 155.00 | 165.95 | 153.51 | 162.45 | 162.45 | -0.63% | 9,233 |
| Mar 11, 2026 | 165.00 | 165.00 | 161.05 | 163.48 | 163.48 | -0.73% | 1,154 |
| Mar 10, 2026 | 168.00 | 168.00 | 150.01 | 164.68 | 164.68 | 4.08% | 195,072 |
| Mar 9, 2026 | 165.75 | 167.00 | 149.40 | 158.23 | 158.23 | -4.68% | 94,539 |
| Mar 6, 2026 | 161.13 | 168.40 | 161.13 | 166.00 | 166.00 | -1.54% | 5,308 |
| Mar 5, 2026 | 179.00 | 179.00 | 166.00 | 168.59 | 168.59 | -3.33% | 14,930 |
| Mar 4, 2026 | 179.45 | 179.45 | 169.50 | 174.40 | 174.40 | 2.49% | 2,639 |
| Mar 3, 2026 | 184.90 | 184.90 | 155.39 | 170.16 | 170.16 | -1.45% | 43,971 |
| Mar 2, 2026 | 170.83 | 182.00 | 170.83 | 172.66 | 172.66 | -9.04% | 10,464 |
| Feb 27, 2026 | 195.00 | 199.95 | 180.50 | 189.81 | 189.81 | -4.60% | 13,094 |
| Feb 26, 2026 | 195.00 | 200.00 | 186.00 | 198.96 | 196.96 | -0.17% | 22,114 |
| Feb 25, 2026 | 195.00 | 200.00 | 191.00 | 199.29 | 197.29 | -0.65% | 3,972 |
| Feb 24, 2026 | 185.00 | 205.95 | 175.00 | 200.60 | 198.58 | 3.73% | 23,808 |
| Feb 23, 2026 | 209.95 | 209.95 | 188.00 | 193.39 | 191.45 | -6.91% | 32,929 |
| Feb 20, 2026 | 211.00 | 215.00 | 205.00 | 207.74 | 205.65 | 0.19% | 2,878 |
| Feb 19, 2026 | 208.10 | 217.95 | 207.00 | 207.34 | 205.26 | -2.89% | 4,875 |
| Feb 18, 2026 | 216.99 | 216.99 | 207.00 | 213.50 | 211.35 | 0.69% | 10,814 |
| Feb 17, 2026 | 214.00 | 233.00 | 205.00 | 212.03 | 209.90 | -0.19% | 28,151 |
| Feb 16, 2026 | 217.00 | 223.00 | 202.00 | 212.44 | 210.30 | -3.62% | 31,400 |
| Feb 13, 2026 | 220.00 | 224.00 | 217.00 | 220.41 | 218.19 | -2.04% | 3,898 |
| Feb 12, 2026 | 227.20 | 227.20 | 216.00 | 225.00 | 222.74 | 0.08% | 2,221 |
| Feb 11, 2026 | 224.49 | 226.00 | 222.00 | 224.82 | 222.56 | 1.27% | 21,483 |
| Feb 10, 2026 | 221.05 | 221.99 | 215.00 | 221.99 | 219.76 | 0.54% | 11,012 |
| Feb 9, 2026 | 223.18 | 224.00 | 218.00 | 220.80 | 218.58 | -1.07% | 21,557 |
| Feb 6, 2026 | 229.50 | 229.95 | 215.00 | 223.18 | 220.94 | -2.96% | 13,764 |
| Feb 4, 2026 | 222.45 | 230.00 | 222.45 | 229.99 | 227.68 | 1.54% | 2,388 |
| Feb 3, 2026 | 224.00 | 227.00 | 224.00 | 226.50 | 224.22 | 1.18% | 5,304 |
| Feb 2, 2026 | 220.51 | 225.99 | 220.50 | 223.86 | 221.61 | -1.17% | 1,063 |
| Jan 30, 2026 | 227.00 | 227.99 | 221.01 | 226.50 | 224.22 | 2.96% | 9,565 |
| Jan 29, 2026 | 230.00 | 230.00 | 218.00 | 219.99 | 217.78 | -4.35% | 114,432 |
| Jan 28, 2026 | 229.00 | 230.50 | 227.50 | 230.00 | 227.69 | 0.42% | 24,022 |
| Jan 27, 2026 | 225.00 | 232.00 | 224.00 | 229.04 | 226.74 | 3.30% | 92,826 |
| Jan 26, 2026 | 220.00 | 222.40 | 219.00 | 221.73 | 219.50 | -0.57% | 3,647 |
| Jan 23, 2026 | 221.95 | 228.00 | 221.00 | 223.00 | 220.76 | 0.45% | 1,803 |
| Jan 22, 2026 | 223.00 | 225.00 | 219.00 | 222.00 | 219.77 | - | 24,299 |
| Jan 21, 2026 | 225.01 | 225.01 | 219.03 | 222.00 | 219.77 | -2.42% | 50,020 |
| Jan 20, 2026 | 227.00 | 229.00 | 225.00 | 227.50 | 225.21 | -0.98% | 45,739 |
| Jan 19, 2026 | 225.07 | 229.90 | 225.07 | 229.75 | 227.44 | 0.26% | 1,513 |
| Jan 16, 2026 | 231.00 | 231.00 | 222.00 | 229.16 | 226.86 | -0.29% | 10,098 |
| Jan 15, 2026 | 224.01 | 230.50 | 224.01 | 229.82 | 227.51 | 0.22% | 8,089 |
| Jan 14, 2026 | 226.00 | 230.00 | 226.00 | 229.32 | 227.01 | -0.46% | 2,812 |
| Jan 13, 2026 | 222.99 | 233.00 | 222.99 | 230.39 | 228.07 | 2.97% | 12,693 |
| Jan 12, 2026 | 229.50 | 229.50 | 220.00 | 223.74 | 221.49 | -2.72% | 20,121 |
| Jan 9, 2026 | 229.00 | 230.00 | 229.00 | 230.00 | 227.69 | -0.76% | 1,001 |
| Jan 8, 2026 | 229.00 | 233.00 | 229.00 | 231.76 | 229.43 | 0.77% | 24,636 |
| Jan 7, 2026 | 230.00 | 230.00 | 226.15 | 229.98 | 227.67 | 0.86% | 31,488 |
| Jan 6, 2026 | 232.53 | 233.00 | 226.00 | 228.01 | 225.72 | -1.94% | 12,947 |
| Jan 5, 2026 | 225.53 | 234.95 | 221.10 | 232.53 | 230.19 | -0.42% | 3,439 |
| Jan 2, 2026 | 230.00 | 234.00 | 221.00 | 233.50 | 231.15 | 1.14% | 1,938 |
| Jan 1, 2026 | 232.00 | 232.00 | 226.18 | 230.87 | 228.55 | 1.81% | 94,071 |
| Dec 31, 2025 | 231.00 | 234.00 | 225.00 | 226.77 | 224.49 | -1.30% | 33,343 |
| Dec 30, 2025 | 232.00 | 232.00 | 226.28 | 229.75 | 227.44 | -0.58% | 4,018 |
| Dec 29, 2025 | 233.21 | 234.00 | 228.00 | 231.09 | 228.77 | -0.91% | 8,843 |
| Dec 26, 2025 | 234.99 | 235.00 | 230.00 | 233.21 | 230.87 | -0.34% | 21,050 |
| Dec 24, 2025 | 231.00 | 234.50 | 225.00 | 234.00 | 231.65 | - | 5,183 |
| Dec 23, 2025 | 235.00 | 235.00 | 230.00 | 234.00 | 231.65 | -0.42% | 1,653 |
| Dec 22, 2025 | 232.00 | 235.00 | 231.00 | 234.99 | 232.63 | -0.38% | 3,809 |
| Dec 19, 2025 | 239.00 | 239.00 | 234.00 | 235.88 | 233.51 | -1.31% | 13,452 |
| Dec 18, 2025 | 250.00 | 250.00 | 237.00 | 239.00 | 236.60 | 1.49% | 7,114 |
| Dec 17, 2025 | 230.00 | 237.00 | 230.00 | 235.50 | 233.13 | 2.17% | 52,274 |
| Dec 16, 2025 | 231.00 | 234.00 | 227.01 | 230.50 | 228.18 | -1.50% | 33,431 |
| Dec 15, 2025 | 230.50 | 234.10 | 225.01 | 234.00 | 231.65 | 1.08% | 222,901 |
| Dec 12, 2025 | 229.00 | 232.00 | 229.00 | 231.50 | 229.17 | 0.40% | 1,852 |
| Dec 11, 2025 | 231.00 | 233.00 | 216.00 | 230.58 | 228.26 | -0.18% | 6,691 |
| Dec 10, 2025 | 231.11 | 233.00 | 228.00 | 230.99 | 228.67 | -0.86% | 137,939 |
| Dec 9, 2025 | 233.00 | 233.00 | 230.50 | 233.00 | 230.66 | 0.15% | 28,317 |
| Dec 8, 2025 | 232.50 | 236.99 | 225.00 | 232.66 | 230.32 | -0.36% | 7,655 |
| Dec 5, 2025 | 236.01 | 238.90 | 215.00 | 233.50 | 231.15 | -0.64% | 45,411 |
| Dec 4, 2025 | 237.88 | 240.00 | 231.00 | 235.00 | 232.64 | -0.29% | 7,856 |