Nishat Power Limited (PSX:NPL)
Pakistan
· Delayed Price · Currency is PKR 73.56
+4.22 (6.09%)
At close: Mar 5, 2026
Nishat Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 70.00 | 74.15 | 69.35 | 73.56 | 73.56 | 6.09% | 6,056,352 |
| Mar 4, 2026 | 71.90 | 71.95 | 68.01 | 69.34 | 69.34 | -3.97% | 3,362,485 |
| Mar 3, 2026 | 70.00 | 74.50 | 68.00 | 72.21 | 72.21 | -1.08% | 8,968,033 |
| Mar 2, 2026 | 73.00 | 75.70 | 73.00 | 73.00 | 73.00 | -10.00% | 5,426,649 |
| Feb 27, 2026 | 74.00 | 82.10 | 74.00 | 81.11 | 81.11 | 7.30% | 15,143,160 |
| Feb 26, 2026 | 69.89 | 75.59 | 65.25 | 75.59 | 75.59 | 10.00% | 7,294,749 |
| Feb 25, 2026 | 72.95 | 73.55 | 67.52 | 68.72 | 68.72 | -4.73% | 3,541,751 |
| Feb 24, 2026 | 68.50 | 73.99 | 64.99 | 72.13 | 72.13 | 5.42% | 9,056,355 |
| Feb 23, 2026 | 75.49 | 75.97 | 67.94 | 68.42 | 68.42 | -9.37% | 4,192,428 |
| Feb 20, 2026 | 80.00 | 80.40 | 71.05 | 75.49 | 75.49 | -3.74% | 7,889,376 |
| Feb 19, 2026 | 86.40 | 86.40 | 77.88 | 78.42 | 78.42 | -9.37% | 4,031,172 |
| Feb 18, 2026 | 86.51 | 87.90 | 82.80 | 86.53 | 86.53 | 1.61% | 4,434,487 |
| Feb 17, 2026 | 86.17 | 87.48 | 81.80 | 85.16 | 85.16 | -1.17% | 4,201,354 |
| Feb 16, 2026 | 90.00 | 92.40 | 83.55 | 86.17 | 86.17 | -3.53% | 7,072,294 |
| Feb 13, 2026 | 85.10 | 92.00 | 83.05 | 89.32 | 89.32 | 4.96% | 8,441,858 |
| Feb 12, 2026 | 86.00 | 88.89 | 82.25 | 85.10 | 85.10 | -0.42% | 6,151,225 |
| Feb 11, 2026 | 88.80 | 89.50 | 80.50 | 85.46 | 85.46 | -4.19% | 10,493,030 |
| Feb 10, 2026 | 92.50 | 92.99 | 88.50 | 89.20 | 89.20 | -3.50% | 4,043,601 |
| Feb 9, 2026 | 94.45 | 94.45 | 92.10 | 92.44 | 92.44 | -0.02% | 5,129,002 |
| Feb 6, 2026 | 93.06 | 93.71 | 90.22 | 92.46 | 92.46 | -0.66% | 18,353,540 |
| Feb 4, 2026 | 96.65 | 96.89 | 92.60 | 93.07 | 93.07 | -3.70% | 10,268,690 |
| Feb 3, 2026 | 96.50 | 98.90 | 95.59 | 96.65 | 96.65 | 0.76% | 15,295,850 |
| Feb 2, 2026 | 96.50 | 100.45 | 94.00 | 95.92 | 95.92 | -3.02% | 34,713,830 |
| Jan 30, 2026 | 92.00 | 100.18 | 90.68 | 98.91 | 98.91 | 8.61% | 21,049,080 |
| Jan 29, 2026 | 94.99 | 95.38 | 89.25 | 91.07 | 91.07 | -3.80% | 8,977,680 |
| Jan 28, 2026 | 92.00 | 98.30 | 92.00 | 94.67 | 94.67 | 3.67% | 30,250,070 |
| Jan 27, 2026 | 83.99 | 92.81 | 83.51 | 91.32 | 91.32 | 8.24% | 15,242,610 |
| Jan 26, 2026 | 88.00 | 88.39 | 83.10 | 84.37 | 84.37 | -2.99% | 3,812,394 |
| Jan 23, 2026 | 85.74 | 87.62 | 84.01 | 86.97 | 86.97 | 2.03% | 4,155,972 |
| Jan 22, 2026 | 85.00 | 88.45 | 84.00 | 85.24 | 85.24 | 0.46% | 6,797,294 |
| Jan 21, 2026 | 88.62 | 89.40 | 84.00 | 84.85 | 84.85 | -4.25% | 5,645,178 |
| Jan 20, 2026 | 89.76 | 90.70 | 88.01 | 88.62 | 88.62 | -0.97% | 3,772,611 |
| Jan 19, 2026 | 89.00 | 91.98 | 86.26 | 89.49 | 89.49 | 1.11% | 12,722,590 |
| Jan 16, 2026 | 93.85 | 94.90 | 87.20 | 88.51 | 88.51 | -4.54% | 16,925,040 |
| Jan 15, 2026 | 96.60 | 97.70 | 92.12 | 92.72 | 92.72 | -3.92% | 14,118,280 |
| Jan 14, 2026 | 90.00 | 98.20 | 90.00 | 96.50 | 96.50 | 7.92% | 42,605,090 |
| Jan 13, 2026 | 87.49 | 89.42 | 84.45 | 89.42 | 89.42 | 10.00% | 25,151,700 |
| Jan 12, 2026 | 81.29 | 81.29 | 79.11 | 81.29 | 81.29 | 10.00% | 6,716,214 |
| Jan 9, 2026 | 72.00 | 74.50 | 68.50 | 73.90 | 73.90 | 2.85% | 11,789,740 |
| Jan 8, 2026 | 73.75 | 74.70 | 70.05 | 71.85 | 71.85 | -2.10% | 5,300,943 |
| Jan 7, 2026 | 72.45 | 74.90 | 71.61 | 73.39 | 73.39 | 4.69% | 9,888,096 |
| Jan 6, 2026 | 64.99 | 70.10 | 64.50 | 70.10 | 70.10 | 10.00% | 16,861,170 |
| Jan 5, 2026 | 61.77 | 65.73 | 60.70 | 63.73 | 63.73 | 6.66% | 12,584,460 |
| Jan 2, 2026 | 65.50 | 66.00 | 59.34 | 59.75 | 59.75 | -9.37% | 8,998,870 |
| Jan 1, 2026 | 66.67 | 68.30 | 65.50 | 65.93 | 65.93 | -1.10% | 2,338,605 |
| Dec 31, 2025 | 68.50 | 69.00 | 66.52 | 66.66 | 66.66 | -2.67% | 1,822,394 |
| Dec 30, 2025 | 68.60 | 69.98 | 66.55 | 68.49 | 68.49 | 0.43% | 4,327,381 |
| Dec 29, 2025 | 70.90 | 72.00 | 67.40 | 68.20 | 68.20 | -2.22% | 3,748,289 |
| Dec 26, 2025 | 66.10 | 70.97 | 64.82 | 69.75 | 69.75 | 4.28% | 7,011,436 |
| Dec 24, 2025 | 69.00 | 69.11 | 64.00 | 66.89 | 66.89 | -5.03% | 10,227,900 |
| Dec 23, 2025 | 79.00 | 80.00 | 70.41 | 70.43 | 70.43 | -9.97% | 12,655,400 |
| Dec 22, 2025 | 75.00 | 79.00 | 74.01 | 78.23 | 78.23 | 8.79% | 13,735,370 |
| Dec 19, 2025 | 66.51 | 71.91 | 66.51 | 71.91 | 71.91 | 10.00% | 17,210,990 |
| Dec 18, 2025 | 64.62 | 66.45 | 61.51 | 65.37 | 65.37 | 1.70% | 6,875,178 |
| Dec 17, 2025 | 63.15 | 68.40 | 62.50 | 64.28 | 64.28 | 1.82% | 6,959,332 |
| Dec 16, 2025 | 65.48 | 67.98 | 60.00 | 63.13 | 63.13 | 2.15% | 16,318,440 |
| Dec 15, 2025 | 58.90 | 61.80 | 56.00 | 61.80 | 61.80 | 10.00% | 15,232,630 |
| Dec 12, 2025 | 60.00 | 61.80 | 55.70 | 56.18 | 56.18 | -0.07% | 15,303,850 |
| Dec 11, 2025 | 54.22 | 56.22 | 53.60 | 56.22 | 56.22 | 10.00% | 2,672,392 |
| Dec 10, 2025 | 47.44 | 51.11 | 46.90 | 51.11 | 51.11 | 10.01% | 12,608,670 |
| Dec 9, 2025 | 44.00 | 47.44 | 43.55 | 46.46 | 46.46 | 7.72% | 11,556,590 |
| Dec 8, 2025 | 41.90 | 43.95 | 41.20 | 43.13 | 43.13 | 5.09% | 5,777,527 |
| Dec 5, 2025 | 41.99 | 44.50 | 40.50 | 41.04 | 41.04 | -1.44% | 2,813,244 |
| Dec 4, 2025 | 38.12 | 41.93 | 37.20 | 41.64 | 41.64 | 9.23% | 8,800,229 |
| Dec 3, 2025 | 36.98 | 38.45 | 36.98 | 38.12 | 38.12 | 3.03% | 420,556 |
| Dec 2, 2025 | 36.56 | 37.20 | 36.50 | 37.00 | 37.00 | 1.23% | 767,698 |
| Dec 1, 2025 | 37.00 | 37.02 | 36.41 | 36.55 | 36.55 | -1.14% | 717,948 |
| Nov 28, 2025 | 36.30 | 37.49 | 36.30 | 36.97 | 36.97 | 1.34% | 652,161 |
| Nov 27, 2025 | 35.95 | 36.99 | 35.95 | 36.48 | 36.48 | 1.47% | 272,232 |
| Nov 26, 2025 | 35.95 | 36.00 | 35.30 | 35.95 | 35.95 | -0.08% | 142,262 |
| Nov 25, 2025 | 35.57 | 36.40 | 35.30 | 35.98 | 35.98 | 1.15% | 331,902 |
| Nov 24, 2025 | 35.45 | 36.00 | 35.01 | 35.57 | 35.57 | 0.34% | 114,293 |
| Nov 21, 2025 | 35.50 | 36.00 | 35.20 | 35.45 | 35.45 | -0.14% | 200,403 |
| Nov 20, 2025 | 35.50 | 35.90 | 35.50 | 35.50 | 35.50 | -0.62% | 84,445 |
| Nov 19, 2025 | 35.90 | 36.50 | 35.25 | 35.72 | 35.72 | -0.50% | 469,886 |
| Nov 18, 2025 | 36.48 | 36.75 | 35.85 | 35.90 | 35.90 | -0.99% | 459,553 |
| Nov 17, 2025 | 35.01 | 36.70 | 34.90 | 36.26 | 36.26 | 3.81% | 1,097,817 |
| Nov 14, 2025 | 35.99 | 35.99 | 34.90 | 34.93 | 34.93 | 0.03% | 249,016 |
| Nov 13, 2025 | 35.60 | 35.99 | 34.70 | 34.92 | 34.92 | -1.61% | 424,526 |
| Nov 12, 2025 | 36.30 | 36.30 | 35.05 | 35.49 | 35.49 | -0.70% | 72,298 |
| Nov 11, 2025 | 36.50 | 36.50 | 35.67 | 35.74 | 35.74 | -1.05% | 107,036 |
| Nov 10, 2025 | 36.59 | 36.60 | 36.00 | 36.12 | 36.12 | -0.33% | 187,094 |
| Nov 7, 2025 | 36.03 | 37.30 | 36.01 | 36.24 | 36.24 | -0.17% | 992,890 |
| Nov 6, 2025 | 36.36 | 37.00 | 35.90 | 36.30 | 36.30 | -0.55% | 437,348 |
| Nov 5, 2025 | 35.00 | 37.01 | 35.00 | 36.50 | 36.50 | 4.38% | 3,197,743 |
| Nov 4, 2025 | 34.10 | 35.60 | 34.00 | 34.97 | 34.97 | 1.89% | 566,209 |
| Nov 3, 2025 | 34.00 | 34.43 | 33.60 | 34.32 | 34.32 | 1.12% | 77,276 |
| Oct 31, 2025 | 34.75 | 34.75 | 33.49 | 33.94 | 33.94 | 0.41% | 515,007 |
| Oct 30, 2025 | 34.20 | 34.50 | 33.51 | 33.80 | 33.80 | -0.59% | 317,045 |
| Oct 29, 2025 | 34.30 | 34.45 | 33.30 | 34.00 | 34.00 | 0.71% | 464,984 |
| Oct 28, 2025 | 34.00 | 34.70 | 33.49 | 33.76 | 33.76 | -3.21% | 958,509 |
| Oct 27, 2025 | 35.01 | 35.65 | 34.75 | 34.88 | 34.88 | -0.97% | 339,551 |
| Oct 24, 2025 | 35.50 | 36.49 | 35.20 | 35.22 | 35.22 | -0.93% | 1,402,467 |
| Oct 23, 2025 | 36.00 | 36.00 | 35.25 | 35.55 | 35.55 | -1.09% | 1,316,585 |
| Oct 22, 2025 | 36.49 | 36.49 | 35.70 | 35.94 | 35.94 | 0.25% | 135,009 |
| Oct 21, 2025 | 36.79 | 36.79 | 35.79 | 35.85 | 35.85 | -1.81% | 326,654 |
| Oct 20, 2025 | 36.25 | 36.75 | 35.85 | 36.51 | 36.51 | 1.53% | 615,278 |
| Oct 17, 2025 | 36.00 | 36.20 | 35.45 | 35.96 | 35.96 | 0.33% | 94,299 |
| Oct 16, 2025 | 36.50 | 36.61 | 35.70 | 35.84 | 29.84 | -1.08% | 259,744 |
| Oct 15, 2025 | 35.75 | 36.31 | 35.75 | 36.23 | 30.16 | 2.03% | 2,837,008 |