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 |