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
2022-12-30 53.00 57.00 52.50 54.99 3.4M
2022-12-29 51.60 55.57 50.00 53.01 4.7M
2022-12-28 52.25 52.60 50.90 51.85 1.1M
2022-12-27 52.98 52.98 52.10 52.35 0.1M
2022-12-26 53.00 54.29 52.01 52.80 0.7M
2022-12-23 53.39 53.50 52.00 52.50 1.0M
2022-12-22 52.90 53.50 52.02 53.50 0.2M
2022-12-21 51.58 53.10 50.50 52.26 0.3M
2022-12-20 57.05 57.09 52.31 52.31 1.3M
2022-12-19 56.30 57.00 55.55 57.00 0.7M
2022-12-16 57.26 57.26 55.30 56.14 0.2M
2022-12-15 57.74 57.74 56.50 56.80 0.6M
2022-12-14 56.88 58.60 56.70 57.69 1.0M
2022-12-13 56.99 56.99 56.00 56.60 0.3M
2022-12-12 56.55 57.20 55.00 56.50 0.4M
2022-12-09 56.99 57.44 56.50 57.44 0.2M
2022-12-08 57.97 57.97 56.20 57.00 0.6M
2022-12-07 58.10 58.20 57.30 57.51 0.8M
2022-12-06 58.20 58.44 57.10 57.56 0.9M
2022-12-05 58.50 59.00 57.00 59.00 0.4M
2022-12-02 57.51 58.60 57.01 58.40 0.6M
2022-12-01 57.91 58.74 57.91 58.48 0.1M
2022-11-30 59.30 59.35 58.00 58.50 0.6M
2022-11-29 59.39 59.40 58.11 59.00 0.1M
2022-11-28 59.99 59.99 57.30 59.09 0.8M
2022-11-25 61.25 61.25 60.10 60.38 0.6M
2022-11-24 61.95 61.33 60.71 60.90 0.3M
2022-11-23 61.50 61.70 60.90 61.40 0.1M
2022-11-22 60.50 61.65 59.62 61.00 0.6M
2022-11-21 61.50 61.50 59.40 60.00 0.8M
2022-11-18 61.20 61.99 60.25 60.50 0.5M
2022-11-17 62.70 62.70 61.49 61.49 0.2M
2022-11-16 63.00 63.40 61.80 61.90 0.2M
2022-11-15 63.50 63.60 62.75 63.00 0.3M
2022-11-14 63.28 63.33 62.50 62.55 0.1M
2022-11-11 63.49 63.80 63.10 63.33 0.2M
2022-11-10 61.62 64.00 61.54 63.50 0.7M
2022-11-08 62.10 62.60 61.43 62.16 0.3M
2022-11-07 61.41 61.81 61.01 61.77 0.2M
2022-11-04 60.25 61.70 60.10 61.00 0.2M
2022-11-03 62.75 63.00 61.90 62.07 0.4M
2022-11-02 62.02 62.75 61.20 62.00 0.4M
2022-11-01 61.89 61.98 60.90 61.77 0.2M
2022-10-31 61.05 63.00 60.15 60.80 0.5M
2022-10-28 61.33 62.45 60.10 61.31 0.4M
2022-10-27 62.74 62.74 60.10 62.00 0.8M
2022-10-26 62.01 62.90 61.40 62.30 0.5M
2022-10-25 63.60 64.09 62.00 62.50 0.3M
2022-10-24 64.99 64.99 63.50 63.75 0.2M
2022-10-21 64.00 64.10 62.50 63.74 0.3M
2022-10-20 65.00 65.35 63.70 64.20 0.2M
2022-10-19 64.02 64.50 63.63 64.41 0.1M
2022-10-18 68.49 68.49 67.50 67.55 0.3M
2022-10-17 68.20 68.55 67.15 67.70 0.3M
2022-10-14 67.96 69.20 67.96 68.20 0.7M
2022-10-13 68.00 68.50 67.76 68.50 0.2M
2022-10-12 68.94 68.94 67.75 67.91 0.2M
2022-10-11 68.60 69.50 68.50 68.70 0.2M
2022-10-10 68.99 69.15 67.89 69.00 0.7M
2022-10-07 69.90 70.90 68.51 68.75 1.9M
2022-10-06 68.10 69.49 67.61 69.00 0.7M
2022-10-05 68.25 68.55 67.50 68.00 0.3M
2022-10-04 67.11 68.50 67.10 68.10 0.5M
2022-10-03 67.99 67.99 67.12 67.12 0.3M
2022-09-30 68.60 68.60 67.50 68.12 0.8M
2022-09-29 69.10 69.11 68.20 68.30 0.3M
2022-09-28 69.18 69.80 68.15 68.60 0.7M
2022-09-27 67.38 69.80 67.11 68.50 0.6M
2022-09-26 67.10 67.89 66.50 66.70 1.0M
2022-09-23 68.50 68.50 66.11 66.74 0.8M
2022-09-22 68.30 68.80 67.50 68.40 0.4M
2022-09-21 68.98 69.65 68.00 69.00 0.7M
2022-09-20 68.00 70.00 67.50 68.78 0.5M
2022-09-19 69.85 69.85 69.10 69.45 0.2M
2022-09-16 70.69 71.00 69.01 69.22 0.6M
2022-09-15 71.50 72.80 70.25 70.50 1.8M
2022-09-14 71.69 71.80 70.80 71.48 0.1M
2022-09-13 70.70 71.99 70.00 71.80 0.6M
2022-09-12 70.30 70.99 69.00 69.90 0.1M
2022-09-09 70.61 71.00 68.00 70.90 0.4M
2022-09-08 70.01 71.40 69.09 70.80 0.9M
2022-09-07 70.55 71.20 69.51 70.24 0.2M
2022-09-06 70.90 71.50 70.01 71.00 0.5M
2022-09-05 71.97 72.25 70.50 70.56 0.6M
2022-09-02 72.30 72.37 70.50 71.20 1.0M
2022-09-01 73.40 73.87 71.52 71.53 1.5M
2022-08-31 73.01 74.94 72.50 73.50 1.1M
2022-08-30 78.00 78.00 73.50 73.50 0.6M
2022-08-29 77.05 77.90 75.40 76.50 0.7M
2022-08-26 78.99 81.99 77.02 77.53 0.5M
2022-08-25 79.72 80.37 77.50 78.99 2.4M
2022-08-24 80.45 82.00 79.52 80.02 1.0M
2022-08-23 78.50 80.95 78.50 80.40 2.1M
2022-08-22 77.00 79.24 76.50 78.00 0.7M
2022-08-19 78.25 78.75 77.50 78.00 0.5M
2022-08-18 79.79 81.00 78.12 78.94 0.4M
2022-08-17 78.99 81.50 77.52 79.80 1.9M
2022-08-16 77.10 79.00 76.00 78.01 3.5M
2022-08-15 73.88 77.00 73.40 76.25 2.3M
2022-08-12 72.00 74.30 70.01 73.88 1.9M
2022-08-11 72.50 72.64 71.51 72.51 1.1M
2022-08-10 71.30 73.70 71.20 72.00 2.6M
2022-08-05 71.49 72.75 70.81 71.40 1.6M
2022-08-04 69.95 71.50 69.25 70.55 2.6M
2022-08-03 69.49 69.69 68.51 68.81 0.9M
2022-08-02 67.00 68.87 66.80 68.00 0.3M
2022-08-01 67.20 69.01 67.20 67.76 0.3M
2022-07-29 67.60 68.74 66.60 67.42 0.2M
2022-07-28 67.98 68.90 67.50 67.82 0.2M
2022-07-27 68.40 68.40 66.80 67.53 0.2M
2022-07-26 67.70 69.74 66.70 67.50 0.3M
2022-07-25 66.51 68.85 65.40 67.75 0.3M
2022-07-22 66.40 67.34 65.61 67.00 0.2M
2022-07-21 67.49 67.49 65.00 66.50 0.4M
2022-07-20 67.55 68.00 66.89 67.29 0.5M
2022-07-19 71.87 71.87 66.50 66.80 1.1M
2022-07-18 71.19 72.19 70.50 71.75 0.2M
2022-07-15 73.54 73.54 72.02 72.57 0.1M
2022-07-14 72.93 73.51 72.05 73.00 0.5M
2022-07-13 72.00 72.94 71.50 72.48 0.3M
2022-07-07 72.50 72.50 71.50 71.94 0.2M
2022-07-06 72.90 73.00 72.01 72.40 0.1M
2022-07-05 72.26 73.90 72.26 72.49 0.1M
2022-07-04 73.06 74.49 72.25 72.70 0.1M
2022-07-01 74.00 75.20 73.07 73.55 0.2M
2022-06-30 72.51 74.00 72.51 73.51 0.7M
2022-06-29 73.89 73.89 72.05 73.86 0.6M
2022-06-28 73.50 73.50 72.02 73.00 1.5M
2022-06-27 72.48 73.38 71.59 73.10 0.3M
2022-06-24 76.25 76.90 69.91 71.59 1.0M
2022-06-23 75.00 76.70 75.00 75.01 1.0M
2022-06-22 76.45 76.95 74.95 75.00 0.4M
2022-06-21 73.50 75.95 73.50 75.00 0.6M
2022-06-20 74.21 76.29 73.00 73.60 0.6M
2022-06-17 73.50 76.70 73.00 76.25 1.2M
2022-06-16 72.90 74.48 72.90 73.74 0.2M
2022-06-15 73.47 74.89 73.00 73.05 0.2M
2022-06-14 72.15 74.00 72.15 73.67 0.2M
2022-06-13 73.80 74.07 71.80 73.10 0.4M
2022-06-10 73.49 74.50 72.91 74.40 0.1M
2022-06-09 74.49 74.60 72.60 72.81 0.1M
2022-06-08 75.75 76.00 73.15 73.61 0.3M
2022-06-07 71.80 76.75 71.80 75.10 4.6M
2022-06-06 71.00 71.79 70.00 71.75 0.3M
2022-06-03 70.60 72.00 68.50 71.26 0.5M
2022-06-02 72.50 72.50 69.80 71.65 1.2M
2022-06-01 72.81 73.66 72.15 72.45 0.2M
2022-05-31 74.00 74.44 72.71 72.85 0.4M
2022-05-30 74.90 75.00 73.11 73.75 0.5M
2022-05-27 74.10 75.95 74.01 74.48 0.9M
2022-05-26 72.00 73.75 71.00 73.06 1.2M
2022-05-25 72.01 73.48 71.01 72.00 2.4M
2022-05-24 74.00 74.75 72.20 73.00 0.8M
2022-05-23 75.20 75.50 73.90 74.02 0.4M
2022-05-20 77.50 78.49 76.88 77.15 0.5M
2022-05-19 76.51 78.45 76.11 77.00 1.8M
2022-05-18 73.99 76.69 72.89 76.50 0.7M
2022-05-17 75.70 75.70 72.25 74.50 0.8M
2022-05-16 74.10 75.90 72.00 75.40 0.9M
2022-05-13 74.80 76.99 74.50 76.21 0.5M
2022-05-12 76.50 76.99 73.55 75.07 0.7M
2022-05-11 78.30 78.30 73.00 76.50 1.3M
2022-05-10 76.98 78.10 76.25 78.00 0.2M
2022-05-09 80.00 80.00 76.50 77.45 0.9M
2022-05-06 82.67 82.67 79.90 80.55 0.7M
2022-04-28 82.50 83.50 81.70 82.21 1.5M
2022-04-27 83.00 83.50 82.10 83.29 0.2M
2022-04-26 85.30 85.30 83.00 83.64 0.5M
2022-04-25 84.50 87.90 84.50 85.50 0.1M
2022-04-22 84.50 85.00 84.50 84.71 0.0M
2022-04-21 85.00 85.00 84.30 84.50 0.0M
2022-04-20 86.25 87.50 84.81 84.87 0.2M
2022-04-19 87.00 88.00 86.00 86.15 0.2M
2022-04-18 88.14 88.50 86.05 87.00 0.3M
2022-04-15 88.40 89.99 88.00 88.01 0.3M
2022-04-14 87.56 88.99 87.00 88.34 0.1M
2022-04-13 90.00 90.20 88.00 88.10 0.7M
2022-04-12 88.88 91.00 87.00 91.00 0.8M
2022-04-11 85.50 88.89 85.50 88.89 1.4M
2022-04-08 81.55 83.50 81.45 82.93 0.3M
2022-04-07 83.24 83.90 82.00 82.55 0.1M
2022-04-06 82.84 83.95 82.84 83.51 0.1M
2022-04-05 82.88 84.59 82.00 82.80 0.5M
2022-04-04 82.39 84.88 82.39 83.45 0.4M
2022-04-01 84.55 89.50 84.30 86.25 1.1M
2022-03-31 82.10 86.00 82.10 85.53 1.3M
2022-03-30 81.20 84.80 80.09 83.00 0.7M
2022-03-29 80.62 82.38 80.62 81.80 0.2M
2022-03-28 79.00 80.72 78.70 80.40 0.1M
2022-03-25 79.95 80.20 79.00 79.20 0.1M
2022-03-24 80.00 80.08 78.15 80.00 0.2M
2022-03-22 79.89 80.70 79.00 79.50 0.2M
2022-03-21 79.00 79.89 78.50 79.80 0.1M
2022-03-18 79.16 81.45 76.00 79.50 0.6M
2022-03-17 82.90 82.90 81.17 81.17 0.0M
2022-03-16 81.40 83.33 81.40 82.40 0.5M
2022-03-15 80.50 81.88 79.30 81.52 0.2M
2022-03-14 80.10 81.25 79.00 80.70 0.3M
2022-03-11 81.10 82.38 80.05 81.29 0.2M
2022-03-10 78.05 82.50 78.00 82.50 0.6M
2022-03-09 78.46 79.00 76.05 78.00 0.3M
2022-03-08 79.75 79.75 77.50 78.50 0.1M
2022-03-07 79.01 79.95 77.00 78.99 0.5M
2022-03-04 80.49 81.89 80.39 80.65 0.2M
2022-03-03 82.27 82.27 79.60 80.00 0.7M
2022-03-02 82.50 82.50 80.27 81.87 0.5M
2022-03-01 82.50 84.39 82.50 82.80 0.3M
2022-02-28 80.20 82.90 80.00 82.76 0.4M
2022-02-25 81.50 84.50 80.50 81.50 0.6M
2022-02-24 83.70 83.70 81.49 81.51 1.4M
2022-02-23 88.00 88.00 83.50 84.50 1.5M
2022-02-22 88.00 88.75 86.01 87.92 0.7M
2022-02-21 91.00 91.50 87.75 88.20 0.9M
2022-02-18 91.60 91.95 90.25 90.30 0.4M
2022-02-17 94.00 94.00 90.82 91.35 0.9M
2022-02-16 93.40 93.40 90.70 92.65 0.8M
2022-02-15 91.00 91.80 90.00 91.50 0.3M
2022-02-14 93.77 93.80 91.00 92.20 0.2M
2022-02-11 92.50 93.75 92.00 93.25 0.3M
2022-02-10 94.25 95.49 92.01 92.20 0.8M
2022-02-09 97.00 97.69 94.51 95.25 0.9M
2022-02-08 92.59 98.96 91.60 96.90 3.2M
2022-02-07 90.10 94.25 90.10 92.01 2.1M
2022-02-04 91.50 91.97 88.32 90.20 0.3M
2022-02-03 90.00 94.39 89.71 90.99 2.7M
2022-02-02 84.48 89.55 84.20 89.00 2.5M
2022-02-01 83.00 84.60 82.81 84.60 1.8M
2022-01-31 82.79 83.45 82.26 82.39 0.4M
2022-01-28 82.50 83.20 82.00 82.38 0.5M
2022-01-27 81.68 82.20 81.50 82.00 0.2M
2022-01-26 82.50 82.74 80.99 81.90 0.1M
2022-01-25 82.00 83.40 81.50 82.50 1.3M
2022-01-24 79.75 81.98 79.50 81.00 1.0M
2022-01-21 79.75 80.50 79.05 79.70 0.2M
2022-01-20 78.87 79.80 77.80 79.00 0.6M
2022-01-19 81.00 81.40 78.50 78.50 0.3M
2022-01-18 81.50 81.60 80.45 80.46 0.3M
2022-01-17 81.50 81.86 80.80 81.50 0.3M
2022-01-14 82.00 82.20 81.45 81.50 0.6M
2022-01-13 82.25 82.90 81.51 81.98 0.4M
2022-01-12 82.00 83.30 81.73 82.36 1.3M
2022-01-11 81.50 82.00 80.74 81.75 0.7M
2022-01-10 79.21 82.20 79.20 81.20 1.4M
2022-01-07 80.60 80.70 79.20 79.26 0.4M
2022-01-06 81.45 81.70 79.50 79.95 0.7M
2022-01-05 81.48 81.99 80.86 81.49 0.4M
2022-01-04 80.10 81.50 80.01 81.30 0.7M
2022-01-03 79.99 80.50 79.80 80.20 0.3M