Nishat Mills Limited (PSX:NML)
Pakistan
· Delayed Price · Currency is PKR 149.59
-3.03 (-1.99%)
At close: Apr 28, 2026
Nishat Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 152.00 | 152.60 | 149.00 | 149.59 | 149.59 | -1.99% | 1,318,345 |
| Apr 27, 2026 | 155.25 | 157.25 | 151.00 | 152.62 | 152.62 | -2.73% | 2,307,185 |
| Apr 24, 2026 | 150.00 | 157.99 | 150.00 | 156.90 | 156.90 | 1.72% | 1,266,745 |
| Apr 23, 2026 | 157.00 | 157.90 | 152.50 | 154.25 | 154.25 | -1.81% | 1,389,795 |
| Apr 22, 2026 | 160.55 | 162.20 | 156.11 | 157.09 | 157.09 | -1.81% | 2,049,098 |
| Apr 21, 2026 | 155.25 | 162.98 | 154.55 | 159.98 | 159.98 | 3.90% | 7,396,970 |
| Apr 20, 2026 | 156.00 | 157.74 | 148.50 | 153.98 | 153.98 | -2.56% | 4,665,704 |
| Apr 17, 2026 | 155.25 | 159.48 | 154.76 | 158.02 | 158.02 | 2.49% | 3,701,752 |
| Apr 16, 2026 | 155.00 | 156.50 | 152.33 | 154.18 | 154.18 | 0.46% | 1,786,711 |
| Apr 15, 2026 | 154.10 | 161.00 | 152.32 | 153.48 | 153.48 | 1.63% | 4,371,812 |
| Apr 14, 2026 | 148.01 | 152.00 | 146.95 | 151.02 | 151.02 | 5.60% | 3,810,791 |
| Apr 13, 2026 | 148.00 | 150.00 | 141.50 | 143.01 | 143.01 | -6.79% | 3,386,705 |
| Apr 10, 2026 | 147.52 | 154.50 | 146.00 | 153.42 | 153.42 | 4.95% | 4,662,201 |
| Apr 9, 2026 | 144.50 | 149.00 | 143.10 | 146.19 | 146.19 | 0.49% | 4,209,136 |
| Apr 8, 2026 | 145.48 | 145.48 | 143.00 | 145.48 | 145.48 | 10.00% | 1,726,759 |
| Apr 7, 2026 | 130.11 | 133.75 | 129.26 | 132.25 | 132.25 | -0.20% | 2,455,797 |
| Apr 6, 2026 | 130.00 | 135.95 | 127.00 | 132.52 | 132.52 | 2.39% | 3,221,940 |
| Apr 3, 2026 | 125.48 | 132.75 | 125.00 | 129.43 | 129.43 | 0.76% | 1,890,527 |
| Apr 2, 2026 | 125.00 | 129.89 | 125.00 | 128.45 | 128.45 | -3.18% | 1,462,616 |
| Apr 1, 2026 | 123.00 | 132.68 | 123.00 | 132.67 | 132.67 | 9.99% | 4,858,151 |
| Mar 31, 2026 | 124.98 | 127.99 | 120.00 | 120.62 | 120.62 | -2.94% | 4,297,632 |
| Mar 30, 2026 | 132.40 | 132.40 | 120.55 | 124.28 | 124.28 | -6.55% | 2,470,422 |
| Mar 27, 2026 | 136.02 | 137.95 | 128.51 | 132.99 | 132.99 | -1.85% | 1,937,165 |
| Mar 26, 2026 | 141.00 | 141.99 | 134.00 | 135.49 | 135.49 | -5.57% | 2,381,652 |
| Mar 25, 2026 | 137.98 | 145.00 | 136.00 | 143.48 | 143.48 | 5.31% | 3,273,317 |
| Mar 24, 2026 | 140.01 | 140.99 | 135.50 | 136.24 | 136.24 | 1.58% | 711,630 |
| Mar 19, 2026 | 136.94 | 136.94 | 132.00 | 134.12 | 134.12 | -2.62% | 1,122,483 |
| Mar 18, 2026 | 134.00 | 138.80 | 133.50 | 137.73 | 137.73 | 3.42% | 903,258 |
| Mar 17, 2026 | 136.00 | 139.00 | 129.12 | 133.17 | 133.17 | -0.22% | 984,674 |
| Mar 16, 2026 | 138.01 | 141.47 | 132.00 | 133.47 | 133.47 | -4.50% | 590,584 |
| Mar 13, 2026 | 142.00 | 142.00 | 138.11 | 139.76 | 139.76 | -1.01% | 642,736 |
| Mar 12, 2026 | 143.94 | 145.90 | 140.00 | 141.18 | 141.18 | -3.71% | 1,095,266 |
| Mar 11, 2026 | 144.97 | 150.00 | 139.00 | 146.62 | 146.62 | 2.04% | 2,265,107 |
| Mar 10, 2026 | 140.90 | 145.85 | 140.90 | 143.69 | 143.69 | 7.11% | 1,557,279 |
| Mar 9, 2026 | 139.55 | 140.00 | 134.15 | 134.15 | 134.15 | -10.00% | 2,448,050 |
| Mar 6, 2026 | 158.51 | 159.89 | 147.00 | 149.05 | 149.05 | -5.74% | 1,356,641 |
| 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 |