Nishat Power Limited (PSX:NPL)
Pakistan
· Delayed Price · Currency is PKR 41.04
-0.60 (-1.44%)
At close: Dec 5, 2025
Nishat Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 34.75 | 36.00 | 34.50 | 35.51 | 29.57 | 2.28% | 708,692 |
| Oct 13, 2025 | 35.33 | 35.70 | 34.50 | 34.72 | 28.91 | -1.75% | 841,558 |
| Oct 10, 2025 | 35.70 | 35.70 | 35.00 | 35.34 | 29.42 | 0.68% | 446,310 |
| Oct 9, 2025 | 35.75 | 35.75 | 34.50 | 35.10 | 29.22 | -1.29% | 489,057 |
| Oct 8, 2025 | 35.59 | 35.99 | 35.20 | 35.56 | 29.61 | -0.45% | 185,825 |
| Oct 7, 2025 | 36.69 | 36.89 | 35.52 | 35.72 | 29.74 | -1.52% | 740,711 |
| Oct 6, 2025 | 37.00 | 37.25 | 35.80 | 36.27 | 30.20 | -2.21% | 1,004,247 |
| Oct 3, 2025 | 37.00 | 37.29 | 36.42 | 37.09 | 30.88 | 0.46% | 2,239,478 |
| Oct 2, 2025 | 36.36 | 37.35 | 36.10 | 36.92 | 30.74 | 2.27% | 2,242,190 |
| Oct 1, 2025 | 36.30 | 36.60 | 35.80 | 36.10 | 30.06 | -0.28% | 2,069,567 |
| Sep 30, 2025 | 35.52 | 36.66 | 35.52 | 36.20 | 30.14 | -4.06% | 5,018,977 |
| Sep 29, 2025 | 41.47 | 42.40 | 37.33 | 37.73 | 31.41 | -9.04% | 3,593,846 |
| Sep 26, 2025 | 41.33 | 42.00 | 41.11 | 41.48 | 34.54 | -0.77% | 98,130 |
| Sep 25, 2025 | 41.30 | 42.00 | 41.00 | 41.80 | 34.80 | 0.38% | 311,070 |
| Sep 24, 2025 | 42.39 | 42.39 | 41.40 | 41.64 | 34.67 | -1.23% | 111,835 |
| Sep 23, 2025 | 42.25 | 42.84 | 42.00 | 42.16 | 35.10 | -0.19% | 444,316 |
| Sep 22, 2025 | 43.25 | 43.25 | 42.01 | 42.24 | 35.17 | -1.63% | 144,101 |
| Sep 19, 2025 | 42.20 | 43.00 | 42.20 | 42.94 | 35.75 | 1.08% | 299,265 |
| Sep 18, 2025 | 41.50 | 42.75 | 41.50 | 42.48 | 35.37 | 1.14% | 795,194 |
| Sep 17, 2025 | 42.05 | 42.18 | 42.00 | 42.00 | 34.97 | -0.02% | 600,534 |
| Sep 16, 2025 | 41.51 | 42.30 | 41.15 | 42.01 | 34.98 | 0.33% | 1,062,249 |
| Sep 15, 2025 | 41.99 | 42.49 | 41.10 | 41.87 | 34.86 | -0.29% | 145,878 |
| Sep 12, 2025 | 41.50 | 42.40 | 41.50 | 41.99 | 34.96 | 1.40% | 1,078,361 |
| Sep 11, 2025 | 41.95 | 41.99 | 40.50 | 41.41 | 34.48 | -1.19% | 574,286 |
| Sep 10, 2025 | 42.01 | 42.14 | 41.60 | 41.91 | 34.89 | -0.38% | 388,525 |
| Sep 9, 2025 | 42.00 | 42.49 | 41.70 | 42.07 | 35.03 | 0.19% | 152,493 |
| Sep 8, 2025 | 42.40 | 42.60 | 41.40 | 41.99 | 34.96 | -1.11% | 221,409 |
| Sep 5, 2025 | 42.01 | 42.50 | 41.02 | 42.46 | 35.35 | 1.34% | 1,515,554 |
| Sep 4, 2025 | 41.90 | 42.09 | 41.01 | 41.90 | 34.89 | -0.38% | 685,309 |
| Sep 3, 2025 | 41.60 | 43.00 | 41.60 | 42.06 | 35.02 | 1.37% | 1,158,480 |
| Sep 2, 2025 | 40.00 | 41.90 | 40.00 | 41.49 | 34.54 | 3.75% | 1,868,222 |
| Sep 1, 2025 | 39.15 | 40.25 | 39.00 | 39.99 | 33.30 | 2.25% | 1,182,218 |
| Aug 29, 2025 | 39.02 | 40.10 | 38.80 | 39.11 | 32.56 | 0.23% | 915,976 |
| Aug 28, 2025 | 40.02 | 40.10 | 38.88 | 39.02 | 32.49 | -2.50% | 226,255 |
| Aug 27, 2025 | 40.11 | 40.34 | 40.01 | 40.02 | 33.32 | -0.20% | 313,148 |
| Aug 26, 2025 | 40.00 | 40.70 | 39.60 | 40.10 | 33.39 | 0.28% | 1,112,263 |
| Aug 25, 2025 | 38.70 | 40.10 | 38.70 | 39.99 | 33.30 | 2.83% | 937,869 |
| Aug 22, 2025 | 38.80 | 39.20 | 38.60 | 38.89 | 32.38 | -0.23% | 591,949 |
| Aug 21, 2025 | 39.20 | 39.80 | 38.49 | 38.98 | 32.45 | -1.24% | 670,443 |
| Aug 20, 2025 | 39.55 | 39.90 | 39.01 | 39.47 | 32.86 | -0.35% | 352,812 |
| Aug 19, 2025 | 40.88 | 41.20 | 39.21 | 39.61 | 32.98 | -2.25% | 1,688,819 |
| Aug 18, 2025 | 37.21 | 40.84 | 37.21 | 40.52 | 33.74 | 8.20% | 3,181,497 |
| Aug 15, 2025 | 37.59 | 37.85 | 37.05 | 37.45 | 31.18 | -0.37% | 175,349 |
| Aug 13, 2025 | 37.45 | 37.90 | 37.01 | 37.59 | 31.30 | 0.94% | 340,876 |
| Aug 12, 2025 | 37.49 | 37.51 | 37.00 | 37.24 | 31.01 | 0.43% | 176,741 |
| Aug 11, 2025 | 37.49 | 37.49 | 36.95 | 37.08 | 30.87 | -0.16% | 276,400 |
| Aug 8, 2025 | 37.30 | 37.47 | 36.97 | 37.14 | 30.92 | -0.30% | 152,672 |
| Aug 7, 2025 | 37.45 | 37.50 | 36.99 | 37.25 | 31.01 | 0.68% | 441,167 |
| Aug 6, 2025 | 37.50 | 37.54 | 36.92 | 37.00 | 30.81 | -0.88% | 424,665 |
| Aug 5, 2025 | 37.20 | 37.50 | 36.81 | 37.33 | 31.08 | -0.03% | 246,544 |
| Aug 4, 2025 | 37.51 | 38.10 | 37.25 | 37.34 | 31.09 | 0.08% | 677,333 |
| Aug 1, 2025 | 36.51 | 38.00 | 36.40 | 37.31 | 31.06 | 1.39% | 505,490 |
| Jul 31, 2025 | 36.55 | 37.00 | 36.01 | 36.80 | 30.64 | 1.38% | 763,223 |
| Jul 30, 2025 | 36.01 | 36.65 | 36.00 | 36.30 | 30.22 | 0.81% | 547,347 |
| Jul 29, 2025 | 36.00 | 36.60 | 35.89 | 36.01 | 29.98 | 0.33% | 388,886 |
| Jul 28, 2025 | 36.00 | 36.49 | 35.50 | 35.89 | 29.88 | -0.28% | 357,676 |
| Jul 25, 2025 | 36.64 | 36.64 | 35.95 | 35.99 | 29.96 | -0.53% | 125,882 |
| Jul 24, 2025 | 36.20 | 36.49 | 36.15 | 36.18 | 30.12 | -0.82% | 84,347 |
| Jul 23, 2025 | 36.20 | 36.75 | 36.00 | 36.48 | 30.37 | 0.86% | 543,972 |
| Jul 22, 2025 | 36.20 | 36.70 | 35.30 | 36.17 | 30.11 | 0.61% | 1,373,352 |
| Jul 21, 2025 | 36.20 | 36.59 | 35.70 | 35.95 | 29.93 | -0.14% | 338,711 |
| Jul 18, 2025 | 35.97 | 36.09 | 35.55 | 36.00 | 29.97 | 0.08% | 2,859,537 |
| Jul 17, 2025 | 36.00 | 36.60 | 35.75 | 35.97 | 29.95 | 0.19% | 291,380 |