Nishat Mills Limited (PSX:NML)
Pakistan
· Delayed Price · Currency is PKR 149.05
-9.07 (-5.74%)
At close: Mar 6, 2026
Nishat Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 153.51 | 160.00 | 153.51 | 158.12 | 158.12 | 2.94% | 1,135,970 |
| Mar 4, 2026 | 158.10 | 158.87 | 151.00 | 153.60 | 153.60 | -2.17% | 549,198 |
| Mar 3, 2026 | 155.00 | 159.00 | 149.99 | 157.00 | 157.00 | -0.13% | 2,087,640 |
| Mar 2, 2026 | 157.20 | 162.00 | 157.20 | 157.20 | 157.20 | -10.00% | 2,064,334 |
| Feb 27, 2026 | 172.00 | 179.00 | 165.03 | 174.67 | 174.67 | -1.17% | 2,813,408 |
| Feb 26, 2026 | 160.78 | 176.86 | 160.00 | 176.74 | 176.74 | 9.93% | 3,065,432 |
| Feb 25, 2026 | 163.50 | 166.00 | 159.15 | 160.78 | 160.78 | -1.02% | 412,937 |
| Feb 24, 2026 | 162.00 | 167.00 | 157.11 | 162.44 | 162.44 | -0.04% | 1,926,486 |
| Feb 23, 2026 | 171.00 | 174.59 | 159.50 | 162.50 | 162.50 | -4.62% | 1,436,054 |
| Feb 20, 2026 | 171.00 | 173.00 | 161.12 | 170.37 | 170.37 | 0.96% | 1,482,024 |
| Feb 19, 2026 | 180.65 | 180.65 | 166.00 | 168.75 | 168.75 | -6.43% | 980,276 |
| Feb 18, 2026 | 178.65 | 181.49 | 178.00 | 180.35 | 180.35 | 2.12% | 1,197,172 |
| Feb 17, 2026 | 180.00 | 181.64 | 174.31 | 176.61 | 176.61 | -1.14% | 2,368,836 |
| Feb 16, 2026 | 181.00 | 187.99 | 177.00 | 178.64 | 178.64 | -0.58% | 4,434,966 |
| Feb 13, 2026 | 178.94 | 183.00 | 172.00 | 179.68 | 179.68 | 1.95% | 2,371,823 |
| Feb 12, 2026 | 181.75 | 183.80 | 170.50 | 176.24 | 176.24 | -2.96% | 1,862,000 |
| Feb 11, 2026 | 183.00 | 185.40 | 180.50 | 181.61 | 181.61 | -0.61% | 1,382,277 |
| Feb 10, 2026 | 186.00 | 187.27 | 182.00 | 182.73 | 182.73 | -1.92% | 1,017,626 |
| Feb 9, 2026 | 194.81 | 195.27 | 185.80 | 186.30 | 186.30 | -3.87% | 2,206,898 |
| Feb 6, 2026 | 197.40 | 197.40 | 191.90 | 193.81 | 193.81 | -1.82% | 1,773,427 |
| Feb 4, 2026 | 201.50 | 203.00 | 196.40 | 197.40 | 197.40 | -1.99% | 3,682,560 |
| Feb 3, 2026 | 202.49 | 204.88 | 200.65 | 201.40 | 201.40 | -0.12% | 3,364,251 |
| Feb 2, 2026 | 198.98 | 203.00 | 198.00 | 201.64 | 201.64 | 0.72% | 4,665,417 |
| Jan 30, 2026 | 189.00 | 204.50 | 185.80 | 200.19 | 200.19 | 6.26% | 6,950,495 |
| Jan 29, 2026 | 196.90 | 197.00 | 187.00 | 188.39 | 188.39 | -4.20% | 3,651,500 |
| Jan 28, 2026 | 199.01 | 200.90 | 195.80 | 196.65 | 196.65 | -1.14% | 4,785,152 |
| Jan 27, 2026 | 199.50 | 200.99 | 193.31 | 198.91 | 198.91 | 1.22% | 2,962,475 |
| Jan 26, 2026 | 196.00 | 201.89 | 195.00 | 196.52 | 196.52 | 0.27% | 2,705,951 |
| Jan 23, 2026 | 198.30 | 198.30 | 192.98 | 195.99 | 195.99 | -0.49% | 1,511,853 |
| Jan 22, 2026 | 197.00 | 200.48 | 196.20 | 196.96 | 196.96 | 0.15% | 1,565,113 |
| Jan 21, 2026 | 204.00 | 205.00 | 195.05 | 196.67 | 196.67 | -2.81% | 4,544,771 |
| Jan 20, 2026 | 205.49 | 205.98 | 201.05 | 202.36 | 202.36 | -1.31% | 3,256,641 |
| Jan 19, 2026 | 200.00 | 208.40 | 199.90 | 205.05 | 205.05 | 4.75% | 7,381,037 |
| Jan 16, 2026 | 195.99 | 199.50 | 194.93 | 195.76 | 195.76 | 0.53% | 3,256,565 |
| Jan 15, 2026 | 203.50 | 204.25 | 193.50 | 194.73 | 194.73 | -3.96% | 4,406,223 |
| Jan 14, 2026 | 205.00 | 207.00 | 200.50 | 202.76 | 202.76 | -0.96% | 8,435,986 |
| Jan 13, 2026 | 199.00 | 206.69 | 192.50 | 204.72 | 204.72 | 3.90% | 14,086,190 |
| Jan 12, 2026 | 190.10 | 202.75 | 190.10 | 197.03 | 197.03 | 6.72% | 14,722,570 |
| Jan 9, 2026 | 179.00 | 185.85 | 178.05 | 184.62 | 184.62 | 2.40% | 6,203,009 |
| Jan 8, 2026 | 184.00 | 187.00 | 178.02 | 180.29 | 180.29 | -1.57% | 5,079,502 |
| Jan 7, 2026 | 178.59 | 186.25 | 178.00 | 183.16 | 183.16 | 3.57% | 9,138,225 |
| Jan 6, 2026 | 179.00 | 179.00 | 169.99 | 176.84 | 176.84 | -0.23% | 6,712,365 |
| Jan 5, 2026 | 176.78 | 182.00 | 176.50 | 177.24 | 177.24 | 0.69% | 3,790,527 |
| Jan 2, 2026 | 178.50 | 179.00 | 175.00 | 176.02 | 176.02 | -1.40% | 1,234,663 |
| Jan 1, 2026 | 178.63 | 181.00 | 177.00 | 178.52 | 178.52 | 1.10% | 946,321 |
| Dec 31, 2025 | 179.00 | 179.00 | 174.00 | 176.57 | 176.57 | -0.91% | 1,311,833 |
| Dec 30, 2025 | 177.60 | 179.90 | 176.80 | 178.20 | 178.20 | 0.34% | 1,136,213 |
| Dec 29, 2025 | 179.69 | 180.00 | 177.05 | 177.59 | 177.59 | -0.58% | 831,498 |
| Dec 26, 2025 | 180.22 | 181.00 | 178.00 | 178.63 | 178.63 | -0.88% | 1,449,248 |
| Dec 24, 2025 | 179.50 | 183.49 | 178.99 | 180.22 | 180.22 | -0.72% | 1,684,637 |
| Dec 23, 2025 | 189.00 | 189.85 | 180.15 | 181.52 | 181.52 | -2.01% | 4,695,139 |
| Dec 22, 2025 | 186.00 | 189.00 | 184.95 | 185.25 | 185.25 | 0.20% | 3,445,392 |
| Dec 19, 2025 | 185.49 | 190.70 | 183.80 | 184.88 | 184.88 | 0.46% | 4,985,393 |
| Dec 18, 2025 | 185.95 | 188.98 | 182.80 | 184.03 | 184.03 | -0.65% | 4,038,508 |
| Dec 17, 2025 | 189.23 | 191.38 | 184.40 | 185.23 | 185.23 | -2.11% | 2,913,683 |
| Dec 16, 2025 | 196.00 | 200.84 | 187.05 | 189.23 | 189.23 | -2.77% | 13,628,630 |
| Dec 15, 2025 | 188.01 | 196.50 | 179.50 | 194.63 | 194.63 | 4.49% | 17,458,780 |
| Dec 12, 2025 | 178.49 | 192.20 | 175.01 | 186.26 | 186.26 | 5.40% | 16,634,910 |
| Dec 11, 2025 | 161.99 | 176.72 | 161.00 | 176.72 | 176.72 | 10.00% | 15,957,640 |
| Dec 10, 2025 | 155.65 | 164.90 | 154.41 | 160.65 | 160.65 | 4.07% | 8,808,130 |
| Dec 9, 2025 | 153.98 | 157.25 | 152.12 | 154.37 | 154.37 | 1.11% | 2,408,898 |
| Dec 8, 2025 | 151.26 | 154.63 | 150.26 | 152.68 | 152.68 | 1.20% | 1,741,585 |
| 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 |