Nishat Mills Limited (PSX:NML)
Pakistan
· Delayed Price · Currency is PKR 150.87
+1.14 (0.76%)
At close: Dec 5, 2025
Nishat Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 151.50 | 152.52 | 149.80 | 150.87 | 150.87 | 0.76% | 1,142,059 |
| Dec 4, 2025 | 150.65 | 150.80 | 147.02 | 149.73 | 149.73 | 0.51% | 1,110,738 |
| Dec 3, 2025 | 151.80 | 152.50 | 148.61 | 148.97 | 148.97 | -0.98% | 511,229 |
| Dec 2, 2025 | 154.00 | 154.00 | 150.00 | 150.45 | 150.45 | -1.78% | 1,008,359 |
| Dec 1, 2025 | 149.90 | 155.00 | 149.51 | 153.18 | 153.18 | 3.48% | 3,596,601 |
| Nov 28, 2025 | 143.00 | 149.70 | 142.60 | 148.03 | 148.03 | 4.11% | 2,676,036 |
| Nov 27, 2025 | 143.00 | 143.50 | 141.02 | 142.18 | 142.18 | 0.42% | 750,461 |
| Nov 26, 2025 | 141.00 | 143.25 | 139.00 | 141.59 | 141.59 | 1.05% | 1,337,248 |
| Nov 25, 2025 | 140.00 | 140.50 | 137.85 | 140.12 | 140.12 | 0.96% | 1,010,879 |
| Nov 24, 2025 | 140.00 | 141.00 | 137.25 | 138.79 | 138.79 | -0.95% | 741,816 |
| Nov 21, 2025 | 141.89 | 143.25 | 139.00 | 140.12 | 140.12 | -1.07% | 643,273 |
| Nov 20, 2025 | 142.20 | 144.98 | 141.00 | 141.63 | 141.63 | -0.34% | 968,425 |
| Nov 19, 2025 | 144.54 | 144.60 | 141.73 | 142.12 | 142.12 | -1.01% | 841,464 |
| Nov 18, 2025 | 145.06 | 146.50 | 143.00 | 143.57 | 143.57 | -1.01% | 532,613 |
| Nov 17, 2025 | 146.00 | 149.00 | 144.50 | 145.03 | 145.03 | -0.07% | 1,206,906 |
| Nov 14, 2025 | 144.36 | 146.00 | 143.03 | 145.13 | 145.13 | 1.47% | 332,170 |
| Nov 13, 2025 | 143.90 | 144.25 | 142.00 | 143.03 | 143.03 | 0.80% | 254,710 |
| Nov 12, 2025 | 140.84 | 143.00 | 140.84 | 141.89 | 141.89 | 0.75% | 303,235 |
| Nov 11, 2025 | 146.50 | 148.00 | 140.00 | 140.84 | 140.84 | -4.03% | 1,019,393 |
| Nov 10, 2025 | 145.50 | 147.38 | 144.70 | 146.76 | 146.76 | 1.41% | 576,990 |
| Nov 7, 2025 | 144.41 | 146.25 | 144.41 | 144.72 | 144.72 | 0.21% | 283,320 |
| Nov 6, 2025 | 145.50 | 147.50 | 143.50 | 144.41 | 144.41 | -0.68% | 645,015 |
| Nov 5, 2025 | 149.03 | 150.80 | 144.60 | 145.40 | 145.40 | -2.44% | 1,030,223 |
| Nov 4, 2025 | 150.50 | 152.25 | 148.01 | 149.03 | 149.03 | -1.63% | 1,085,603 |
| Nov 3, 2025 | 148.94 | 152.96 | 147.70 | 151.50 | 151.50 | 5.68% | 3,654,267 |
| Oct 31, 2025 | 140.50 | 145.00 | 140.25 | 143.36 | 143.36 | 2.82% | 1,208,996 |
| Oct 30, 2025 | 149.12 | 150.89 | 137.99 | 139.43 | 139.43 | -5.88% | 1,505,819 |
| Oct 29, 2025 | 150.25 | 151.05 | 147.85 | 148.14 | 148.14 | -1.39% | 615,882 |
| Oct 28, 2025 | 150.85 | 154.44 | 149.51 | 150.23 | 150.23 | 0.02% | 1,212,569 |
| Oct 27, 2025 | 150.90 | 152.90 | 149.00 | 150.20 | 150.20 | -0.07% | 525,132 |
| Oct 24, 2025 | 151.99 | 152.00 | 148.76 | 150.31 | 150.31 | 0.23% | 437,856 |
| Oct 23, 2025 | 154.49 | 154.49 | 149.00 | 149.97 | 149.97 | -2.36% | 768,443 |
| Oct 22, 2025 | 154.49 | 155.90 | 153.10 | 153.60 | 153.60 | 0.04% | 747,891 |
| Oct 21, 2025 | 154.41 | 158.00 | 153.10 | 153.54 | 153.54 | -0.54% | 1,145,977 |
| Oct 20, 2025 | 151.93 | 155.99 | 151.50 | 154.37 | 154.37 | 1.57% | 2,022,029 |
| Oct 17, 2025 | 153.40 | 154.00 | 150.55 | 151.99 | 151.99 | -0.92% | 230,042 |
| Oct 16, 2025 | 157.88 | 158.84 | 152.10 | 153.40 | 151.40 | -1.36% | 643,432 |
| Oct 15, 2025 | 152.20 | 162.81 | 152.02 | 155.51 | 153.48 | 2.32% | 3,198,578 |
| Oct 14, 2025 | 146.00 | 152.48 | 146.00 | 151.98 | 150.00 | 4.33% | 1,024,613 |
| Oct 13, 2025 | 151.98 | 151.98 | 143.00 | 145.67 | 143.77 | -4.34% | 1,664,583 |
| Oct 10, 2025 | 155.50 | 155.50 | 151.00 | 152.28 | 150.29 | -1.35% | 814,935 |
| Oct 9, 2025 | 155.00 | 156.68 | 154.00 | 154.36 | 152.35 | -1.10% | 980,982 |
| Oct 8, 2025 | 159.25 | 159.65 | 153.00 | 156.08 | 154.05 | -1.27% | 598,490 |
| Oct 7, 2025 | 159.01 | 159.88 | 156.91 | 158.09 | 156.03 | -0.30% | 860,127 |
| Oct 6, 2025 | 160.10 | 161.80 | 157.50 | 158.56 | 156.49 | -1.62% | 533,486 |
| Oct 3, 2025 | 163.15 | 163.15 | 159.50 | 161.17 | 159.07 | -0.62% | 908,289 |
| Oct 2, 2025 | 163.00 | 164.95 | 160.11 | 162.18 | 160.07 | -0.34% | 1,150,162 |
| Oct 1, 2025 | 164.00 | 165.80 | 160.00 | 162.74 | 160.62 | -1.88% | 1,130,609 |
| Sep 30, 2025 | 173.33 | 176.00 | 164.20 | 165.85 | 163.69 | -4.32% | 2,680,910 |
| Sep 29, 2025 | 169.98 | 175.00 | 168.50 | 173.33 | 171.07 | 2.63% | 1,746,680 |
| Sep 26, 2025 | 160.00 | 171.40 | 159.20 | 168.89 | 166.69 | 5.08% | 4,936,803 |
| Sep 25, 2025 | 161.51 | 162.00 | 159.88 | 160.73 | 158.63 | -0.56% | 746,659 |
| Sep 24, 2025 | 162.00 | 163.69 | 160.20 | 161.63 | 159.52 | -0.13% | 557,305 |
| Sep 23, 2025 | 161.00 | 163.75 | 159.60 | 161.84 | 159.73 | 0.72% | 628,345 |
| Sep 22, 2025 | 160.50 | 164.25 | 158.50 | 160.69 | 158.59 | 0.14% | 1,080,483 |
| Sep 19, 2025 | 160.65 | 165.50 | 159.61 | 160.47 | 158.38 | 0.43% | 2,736,770 |
| Sep 18, 2025 | 159.50 | 160.50 | 157.40 | 159.78 | 157.70 | 1.52% | 2,173,111 |
| Sep 17, 2025 | 157.00 | 158.00 | 156.00 | 157.38 | 155.33 | 0.17% | 367,850 |
| Sep 16, 2025 | 156.50 | 158.35 | 156.45 | 157.11 | 155.06 | 0.67% | 546,055 |
| Sep 15, 2025 | 156.65 | 158.00 | 154.70 | 156.07 | 154.04 | -0.33% | 320,449 |
| Sep 12, 2025 | 161.00 | 161.00 | 156.00 | 156.58 | 154.54 | -1.51% | 333,185 |
| Sep 11, 2025 | 160.02 | 163.50 | 158.00 | 158.98 | 156.91 | -0.72% | 1,823,422 |
| Sep 10, 2025 | 156.11 | 163.50 | 155.51 | 160.14 | 158.05 | 1.24% | 1,406,626 |
| Sep 9, 2025 | 163.00 | 163.00 | 157.00 | 158.18 | 156.12 | -2.39% | 927,653 |
| Sep 8, 2025 | 158.00 | 166.00 | 158.00 | 162.05 | 159.94 | 2.92% | 2,666,059 |
| Sep 5, 2025 | 151.50 | 159.90 | 151.10 | 157.46 | 155.41 | 4.06% | 1,883,274 |
| Sep 4, 2025 | 154.80 | 154.80 | 150.60 | 151.32 | 149.35 | -0.95% | 356,919 |
| Sep 3, 2025 | 154.00 | 155.50 | 149.06 | 152.77 | 150.78 | 0.12% | 1,630,763 |
| Sep 2, 2025 | 152.00 | 156.49 | 152.00 | 152.58 | 150.59 | 0.74% | 1,508,378 |
| Sep 1, 2025 | 151.49 | 154.01 | 150.76 | 151.46 | 149.49 | 0.83% | 1,444,004 |
| Aug 29, 2025 | 147.29 | 152.15 | 145.00 | 150.21 | 148.25 | 2.77% | 2,129,849 |
| Aug 28, 2025 | 145.00 | 146.50 | 144.25 | 146.16 | 144.25 | 0.79% | 309,091 |
| Aug 27, 2025 | 145.00 | 146.74 | 144.75 | 145.01 | 143.12 | -0.03% | 292,666 |
| Aug 26, 2025 | 148.00 | 149.30 | 142.66 | 145.06 | 143.17 | -1.67% | 859,381 |
| Aug 25, 2025 | 149.00 | 150.45 | 147.00 | 147.53 | 145.61 | -1.63% | 398,559 |
| Aug 22, 2025 | 153.00 | 153.50 | 149.30 | 149.98 | 148.02 | -2.11% | 535,638 |
| Aug 21, 2025 | 153.95 | 157.85 | 148.50 | 153.21 | 151.21 | 0.77% | 3,916,005 |
| Aug 20, 2025 | 147.88 | 154.00 | 146.00 | 152.04 | 150.06 | 3.38% | 3,627,651 |
| Aug 19, 2025 | 149.00 | 149.00 | 145.80 | 147.07 | 145.15 | -0.34% | 1,053,218 |
| Aug 18, 2025 | 145.80 | 148.25 | 144.40 | 147.57 | 145.65 | 1.33% | 755,971 |
| Aug 15, 2025 | 145.00 | 148.50 | 144.00 | 145.63 | 143.73 | 0.80% | 1,552,467 |
| Aug 13, 2025 | 146.10 | 147.50 | 144.03 | 144.47 | 142.59 | -0.64% | 591,602 |
| Aug 12, 2025 | 148.00 | 148.80 | 144.54 | 145.40 | 143.50 | -1.64% | 861,535 |
| Aug 11, 2025 | 144.84 | 148.45 | 143.05 | 147.82 | 145.89 | 1.54% | 1,006,515 |
| Aug 8, 2025 | 149.00 | 151.30 | 144.72 | 145.58 | 143.68 | -0.93% | 3,412,850 |
| Aug 7, 2025 | 146.98 | 149.88 | 144.80 | 146.95 | 145.03 | 1.67% | 3,588,604 |
| Aug 6, 2025 | 149.00 | 151.75 | 142.60 | 144.54 | 142.66 | -1.33% | 7,323,876 |
| Aug 5, 2025 | 134.01 | 147.15 | 134.01 | 146.49 | 144.58 | 9.51% | 8,359,778 |
| Aug 4, 2025 | 134.00 | 134.99 | 132.26 | 133.77 | 132.03 | 0.43% | 699,374 |
| Aug 1, 2025 | 137.30 | 137.30 | 132.61 | 133.20 | 131.46 | -3.17% | 1,265,273 |
| Jul 31, 2025 | 138.22 | 141.00 | 137.11 | 137.56 | 135.77 | 1.18% | 1,832,521 |
| Jul 30, 2025 | 137.60 | 138.00 | 134.50 | 135.95 | 134.18 | -0.74% | 645,622 |
| Jul 29, 2025 | 136.94 | 142.10 | 135.21 | 136.97 | 135.18 | 0.50% | 2,300,011 |
| Jul 28, 2025 | 133.90 | 138.00 | 133.00 | 136.29 | 134.51 | 2.90% | 1,105,039 |
| Jul 25, 2025 | 132.12 | 133.50 | 132.00 | 132.45 | 130.72 | -0.21% | 850,514 |
| Jul 24, 2025 | 132.61 | 134.00 | 132.00 | 132.73 | 131.00 | -0.32% | 568,733 |
| Jul 23, 2025 | 134.50 | 135.99 | 132.60 | 133.15 | 131.41 | -1.10% | 264,285 |
| Jul 22, 2025 | 134.06 | 136.75 | 134.06 | 134.63 | 132.87 | 0.43% | 257,517 |
| Jul 21, 2025 | 137.00 | 137.00 | 132.67 | 134.06 | 132.31 | -1.97% | 463,234 |
| Jul 18, 2025 | 139.25 | 140.74 | 136.02 | 136.76 | 134.98 | -1.61% | 556,666 |