Nishat Mills

NISM
🏛️ pakistan →
168.89
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 79.60 80.00 78.68 79.58 0.6M
2021-12-30 80.40 80.50 79.40 79.50 0.3M
2021-12-29 79.39 81.50 78.90 79.51 0.6M
2021-12-28 78.60 79.29 78.60 79.05 0.2M
2021-12-27 79.00 79.49 78.00 79.00 0.2M
2021-12-24 80.06 81.88 78.50 78.90 0.7M
2021-12-23 80.04 80.79 79.00 80.01 0.3M
2021-12-22 81.00 81.50 79.98 80.26 0.6M
2021-12-21 82.05 83.50 80.50 80.98 0.3M
2021-12-20 81.00 83.47 80.55 82.60 0.4M
2021-12-17 81.00 82.90 79.60 81.40 0.2M
2021-12-16 83.00 83.00 79.40 80.70 1.5M
2021-12-15 80.80 83.97 80.25 82.50 1.4M
2021-12-14 77.50 79.79 76.90 79.49 1.0M
2021-12-13 79.00 79.00 78.00 78.00 0.1M
2021-12-10 80.00 80.00 76.99 79.00 0.4M
2021-12-09 78.30 81.49 78.25 80.78 0.1M
2021-12-08 80.60 82.00 78.11 81.39 0.2M
2021-12-07 78.00 80.70 78.00 80.54 0.2M
2021-12-06 82.01 83.00 75.74 78.00 1.3M
2021-12-03 84.00 85.00 80.10 80.80 0.5M
2021-12-02 88.99 89.00 83.17 83.17 0.4M
2021-12-01 90.00 91.99 89.02 89.99 0.1M
2021-11-30 90.02 94.00 87.50 92.50 0.5M
2021-11-29 83.00 90.62 83.00 90.62 1.1M
2021-11-26 84.00 85.16 83.10 84.50 0.2M
2021-11-25 84.20 84.30 83.21 84.30 0.2M
2021-11-24 84.85 85.21 83.00 85.00 0.1M
2021-11-23 87.05 87.05 84.75 84.75 0.1M
2021-11-22 87.15 87.16 85.51 87.00 0.1M
2021-11-19 87.00 88.65 86.58 88.15 0.3M
2021-11-18 87.24 87.40 85.00 87.10 0.1M
2021-11-17 86.40 87.10 86.00 86.90 0.1M
2021-11-16 85.80 87.00 85.80 86.90 0.2M
2021-11-15 86.99 87.00 85.02 85.80 0.1M
2021-11-12 87.50 87.75 85.90 86.00 0.3M
2021-11-11 89.80 90.49 87.72 87.72 0.1M
2021-11-10 90.85 90.00 88.15 89.85 0.1M
2021-11-09 91.15 91.50 88.06 88.06 0.5M
2021-11-08 91.50 92.51 91.10 91.15 0.2M
2021-11-05 90.05 93.65 90.05 93.00 1.0M
2021-11-04 89.90 91.50 89.25 91.06 0.5M
2021-11-03 90.00 91.60 88.60 89.50 0.7M
2021-11-02 91.95 91.95 89.50 90.00 0.3M
2021-11-01 92.00 94.00 90.15 90.81 1.0M
2021-10-29 85.60 91.92 84.00 90.50 0.8M
2021-10-28 85.30 86.00 84.30 85.65 0.2M
2021-10-27 85.98 86.44 84.51 86.00 0.2M
2021-10-26 84.60 84.61 83.65 83.71 0.2M
2021-10-25 84.70 86.00 83.00 84.50 0.1M
2021-10-22 86.00 87.00 83.99 85.75 0.3M
2021-10-21 85.00 87.33 84.77 86.00 1.3M
2021-10-20 82.75 85.75 82.75 84.73 1.6M
2021-10-18 84.45 84.45 82.05 82.16 0.2M
2021-10-15 87.00 87.50 85.10 86.00 0.9M
2021-10-14 84.88 88.25 84.88 86.60 0.1M
2021-10-13 89.60 89.60 85.00 85.00 0.1M
2021-10-12 88.90 89.60 87.00 89.00 0.2M
2021-10-11 89.75 90.97 87.95 89.49 0.8M
2021-10-08 88.01 90.00 88.01 89.01 0.6M
2021-10-07 89.89 89.89 88.00 88.20 0.4M
2021-10-06 89.27 89.90 88.30 88.51 0.5M
2021-10-05 90.20 90.20 88.51 89.00 0.4M
2021-10-04 89.20 90.95 88.45 89.30 0.1M
2021-10-01 90.00 92.30 89.50 90.19 0.4M
2021-09-30 88.00 91.10 88.00 90.18 0.4M
2021-09-29 89.05 90.18 88.00 89.00 0.7M
2021-09-28 89.10 91.10 88.16 90.50 0.5M
2021-09-27 90.00 90.53 88.50 89.50 0.5M
2021-09-24 89.80 91.00 89.05 90.49 1.3M
2021-09-23 91.65 92.10 89.53 89.90 0.6M
2021-09-22 91.97 91.99 89.10 91.00 1.3M
2021-09-21 95.00 95.00 91.50 91.50 1.4M
2021-09-20 95.00 96.20 94.00 94.80 0.8M
2021-09-17 97.00 97.00 95.30 95.32 0.4M
2021-09-16 94.30 97.00 94.30 96.00 0.8M
2021-09-15 95.00 95.00 93.60 94.30 0.2M
2021-09-14 96.49 96.50 94.06 94.41 0.6M
2021-09-13 96.05 96.99 95.50 95.55 0.3M
2021-09-10 95.55 96.65 95.50 96.10 0.3M
2021-09-09 95.80 96.45 95.00 96.25 0.4M
2021-09-08 95.50 96.89 94.60 95.07 0.7M
2021-09-07 95.03 96.00 95.03 95.11 0.4M
2021-09-06 95.55 96.45 95.25 96.00 0.2M
2021-09-03 96.50 97.25 95.03 95.58 0.4M
2021-09-02 97.55 97.55 96.20 96.40 0.4M
2021-09-01 98.00 98.75 97.45 98.00 0.4M
2021-08-31 97.49 98.80 97.20 97.20 0.7M
2021-08-30 96.49 97.39 96.06 97.00 0.4M
2021-08-27 96.98 96.98 95.21 96.00 1.1M
2021-08-26 97.00 98.00 96.00 96.25 0.3M
2021-08-25 98.03 98.50 96.55 96.80 0.6M
2021-08-24 99.99 101.20 98.00 98.20 1.6M
2021-08-23 99.90 100.39 98.97 99.80 0.9M
2021-08-20 99.01 100.30 98.85 99.00 1.1M
2021-08-17 96.99 99.00 96.60 98.95 0.6M
2021-08-16 96.51 97.49 94.52 97.00 0.5M
2021-08-13 98.00 98.00 96.90 97.02 0.3M
2021-08-12 98.02 99.69 97.66 98.00 0.7M
2021-08-11 97.00 100.20 97.00 97.75 1.7M
2021-08-10 96.25 97.88 96.20 96.95 0.3M
2021-08-09 97.30 99.16 96.25 96.25 0.9M
2021-08-06 97.79 98.34 96.71 97.50 0.1M
2021-08-05 98.88 98.88 97.05 97.90 0.2M
2021-08-04 99.79 99.79 97.69 98.10 0.4M
2021-08-03 98.99 99.99 98.65 99.49 1.1M
2021-08-02 96.40 99.00 96.00 98.60 0.8M
2021-07-30 96.00 97.45 95.50 96.40 0.7M
2021-07-29 96.00 97.30 94.65 96.29 0.9M
2021-07-28 98.88 99.50 96.11 96.26 0.4M
2021-07-27 97.00 99.99 96.98 98.15 3.0M
2021-07-26 96.70 98.05 96.50 97.40 0.7M
2021-07-23 96.11 97.48 95.76 96.00 0.2M
2021-07-19 96.00 97.00 95.51 96.20 0.2M
2021-07-16 96.00 96.75 95.66 96.50 0.2M
2021-07-15 97.89 97.89 95.63 96.39 0.3M
2021-07-14 94.55 98.45 94.53 97.53 1.2M
2021-07-13 94.01 95.44 94.01 94.65 0.2M
2021-07-12 94.55 95.40 94.20 94.75 0.3M
2021-07-09 96.00 97.45 94.20 94.51 1.3M
2021-07-08 95.10 97.50 95.10 96.97 0.9M
2021-07-07 95.25 95.30 93.50 94.99 0.6M
2021-07-06 97.69 97.69 94.20 95.00 0.8M
2021-07-05 97.52 98.98 96.60 97.85 0.4M
2021-07-02 99.52 100.79 97.05 97.52 0.8M
2021-07-01 94.99 99.83 94.99 98.85 2.2M
2021-06-30 94.60 95.00 93.00 93.50 0.6M
2021-06-29 95.26 96.00 93.55 94.00 0.7M
2021-06-28 97.40 97.40 94.75 95.00 1.1M
2021-06-25 98.70 98.75 96.00 98.01 1.1M
2021-06-24 98.30 98.47 97.51 98.30 0.4M
2021-06-23 101.00 101.00 98.05 98.10 0.7M
2021-06-22 97.90 100.95 97.50 100.00 2.4M
2021-06-21 99.50 99.50 97.75 98.00 0.5M
2021-06-18 98.16 99.50 97.08 98.90 0.5M
2021-06-17 98.20 99.15 97.10 97.51 0.4M
2021-06-16 98.70 99.75 97.50 97.88 0.8M
2021-06-15 98.25 99.00 97.80 97.90 1.3M
2021-06-14 103.05 104.00 98.11 98.40 1.7M
2021-06-11 103.00 103.00 101.00 101.05 0.3M
2021-06-10 99.00 103.69 98.13 102.61 1.3M
2021-06-09 101.00 101.15 97.78 98.40 1.0M
2021-06-08 102.65 102.70 99.62 100.50 1.6M
2021-06-07 105.50 106.50 102.01 102.69 1.2M
2021-06-04 103.90 106.00 102.30 104.50 1.5M
2021-06-03 101.99 105.10 101.00 104.00 1.3M
2021-06-02 101.50 103.00 100.37 103.00 0.8M
2021-06-01 102.00 102.99 99.90 101.85 1.1M
2021-05-31 97.99 102.00 97.50 100.60 1.8M
2021-05-28 94.80 99.00 94.80 97.29 1.1M
2021-05-27 96.50 97.69 94.60 96.48 1.4M
2021-05-26 89.99 96.85 89.99 96.31 3.6M
2021-05-25 88.40 90.40 87.50 90.35 1.5M
2021-05-24 88.97 88.99 87.40 88.00 0.4M
2021-05-21 87.21 88.46 87.00 87.50 0.2M
2021-05-20 87.24 88.25 85.90 87.89 0.2M
2021-05-19 89.20 89.50 86.50 87.24 0.6M
2021-05-18 90.00 90.75 89.00 89.00 0.5M
2021-05-17 87.95 91.60 87.00 89.49 1.2M
2021-05-06 84.00 86.50 83.75 86.00 0.2M
2021-05-05 83.10 84.50 83.00 83.91 0.2M
2021-05-04 80.03 83.90 79.99 82.75 1.0M
2021-05-03 85.01 85.01 79.73 79.73 1.6M
2021-04-30 88.44 88.44 85.00 87.20 0.6M
2021-04-29 86.10 90.00 86.10 87.90 0.4M
2021-04-28 88.39 88.50 87.12 88.00 0.5M
2021-04-27 88.00 88.95 86.51 87.10 0.6M
2021-04-26 87.00 89.47 85.52 87.00 0.6M
2021-04-23 88.50 88.85 87.00 88.85 0.1M
2021-04-22 90.80 91.70 88.53 89.00 0.1M
2021-04-21 92.40 93.00 90.53 91.20 0.4M
2021-04-20 91.00 92.49 90.21 91.00 0.3M
2021-04-19 92.00 92.00 85.27 89.99 0.2M
2021-04-16 93.00 93.00 91.00 91.99 0.1M
2021-04-15 92.10 93.45 91.51 91.51 0.3M
2021-04-14 92.00 92.85 91.50 92.45 0.1M
2021-04-13 90.60 92.95 90.60 92.40 0.2M
2021-04-12 92.90 92.90 90.16 90.55 0.3M
2021-04-09 90.90 94.00 89.01 92.97 0.9M
2021-04-08 89.39 90.65 88.20 90.50 0.4M
2021-04-07 90.89 90.89 88.06 89.00 1.0M
2021-04-06 88.05 90.49 88.00 90.10 0.7M
2021-04-05 90.00 90.00 87.00 89.80 1.2M
2021-04-02 92.30 93.39 89.41 91.00 1.1M
2021-04-01 93.50 94.42 92.50 92.50 0.6M
2021-03-31 95.85 96.00 92.03 93.00 1.3M
2021-03-30 94.50 96.00 92.80 94.25 0.9M
2021-03-29 97.50 97.50 94.02 95.00 0.8M
2021-03-26 98.20 99.00 96.16 98.49 1.0M
2021-03-25 98.75 100.50 98.05 98.15 1.8M
2021-03-24 100.07 101.45 98.41 98.50 1.2M
2021-03-22 101.58 102.00 99.07 99.90 1.1M
2021-03-19 100.50 102.00 98.00 101.70 0.5M
2021-03-18 104.00 104.70 98.11 100.13 1.2M
2021-03-17 103.50 105.50 102.60 103.67 2.2M
2021-03-16 103.49 103.49 100.25 102.00 1.2M
2021-03-15 104.98 104.98 100.60 103.49 1.8M
2021-03-12 93.40 101.85 93.40 101.10 2.1M
2021-03-11 97.25 99.50 93.00 96.10 1.6M
2021-03-10 99.90 101.60 97.11 98.00 1.4M
2021-03-09 102.49 102.95 97.00 98.00 2.3M
2021-03-08 109.00 109.00 100.66 101.99 1.4M
2021-03-05 107.60 108.40 106.30 107.00 0.8M
2021-03-04 107.01 109.00 106.50 107.35 1.6M
2021-03-03 108.82 111.45 108.01 111.02 1.9M
2021-03-02 108.01 109.50 108.00 108.50 3.0M
2021-03-01 109.90 111.25 105.80 108.38 1.9M
2021-02-26 113.50 113.50 109.00 110.06 3.5M
2021-02-25 116.80 118.00 113.02 113.25 1.3M
2021-02-24 117.90 119.80 114.00 117.94 1.7M
2021-02-23 119.05 119.05 116.05 116.88 1.4M
2021-02-22 119.50 120.90 117.50 117.50 2.2M
2021-02-19 121.90 122.30 119.75 120.05 1.2M
2021-02-18 123.48 124.00 120.60 121.50 2.2M
2021-02-17 123.01 124.00 121.50 122.90 3.2M
2021-02-16 122.50 124.89 121.15 122.16 6.6M
2021-02-15 118.00 123.84 117.50 122.00 13.6M
2021-02-12 115.45 117.88 114.90 116.92 1.1M
2021-02-11 115.00 119.00 115.00 115.94 3.0M
2021-02-10 115.50 116.95 114.50 115.00 0.8M
2021-02-09 116.50 118.05 115.00 115.25 0.8M
2021-02-08 117.10 118.95 116.50 116.50 1.2M
2021-02-04 117.50 118.00 116.09 117.00 1.9M
2021-02-03 113.99 117.85 113.85 116.90 4.5M
2021-02-02 113.50 113.99 112.55 113.25 1.0M
2021-02-01 114.00 115.50 112.30 112.50 1.6M
2021-01-29 110.80 114.00 110.50 113.36 2.0M
2021-01-28 113.24 113.26 111.65 111.71 1.0M
2021-01-27 115.01 115.84 112.90 113.50 1.7M
2021-01-26 115.00 115.00 112.70 114.16 1.9M
2021-01-25 113.00 114.00 112.26 113.90 1.2M
2021-01-22 114.89 115.10 112.80 113.80 1.1M
2021-01-21 113.65 115.20 113.10 114.00 0.9M
2021-01-20 113.35 115.34 112.60 113.97 2.1M
2021-01-19 115.05 115.45 113.00 113.00 1.6M
2021-01-18 115.10 116.20 114.60 115.16 1.7M
2021-01-15 117.50 118.55 113.53 114.30 4.6M
2021-01-14 117.50 119.52 116.35 117.00 5.4M
2021-01-13 115.85 117.10 114.11 116.26 3.6M
2021-01-12 114.00 114.85 113.40 114.50 1.0M
2021-01-11 116.90 116.99 113.01 113.64 1.6M
2021-01-08 114.75 118.00 113.50 115.75 2.2M
2021-01-07 113.50 116.90 112.31 114.40 2.9M
2021-01-06 114.64 115.00 112.40 112.69 2.0M
2021-01-05 111.98 115.00 110.76 112.81 3.7M
2021-01-04 108.50 113.72 107.60 112.00 9.9M
2021-01-01 102.00 107.50 101.60 105.79 7.0M