NCL share price history Nishat Chunian Limited

Nishat Chunian Limited (NCL) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 44.97. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 44.40
Last session: 13 Nov 2026close Rs 44.97
Sessions on file: 2,519123 months
Highest close: Rs 72.6713 Feb 2017
Lowest close: Rs 19.9819 Sep 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

NCL month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	44.97	45.05	42.12	4,444,873	9
Oct 2026	42.61	44.19	34.59	16,325,159	22
Sep 2026	39.07	39.52	35.10	7,391,118	22
Aug 2026	36.72	37.42	35.82	5,797,687	19
Jul 2026	35.87	40.94	35.77	8,308,545	23
Jun 2026	41.20	41.83	37.66	23,811,896	20
May 2026	38.55	40.14	37.97	4,783,451	17
Apr 2026	36.85	42.09	32.15	10,871,648	22
Mar 2026	32.29	36.93	32.03	2,703,776	20
Feb 2026	39.98	52.55	38.55	8,057,605	19
Jan 2026	51.98	58.17	46.15	58,058,427	22
Dec 2025	45.99	48.60	43.03	18,291,787	22
Nov 2025	44.13	44.37	42.43	3,306,444	20
Oct 2025	44.84	46.09	41.63	1,839,693	23
Sep 2025	47.45	50.90	46.62	4,664,278	22
Aug 2025	45.96	49.86	45.12	4,087,918	20
Jul 2025	46.51	47.80	40.77	11,910,451	23
Jun 2025	41.12	41.12	35.83	10,329,426	19
May 2025	37.92	37.92	32.20	5,450,993	20
Apr 2025	34.50	35.70	32.47	3,977,908	20
Mar 2025	33.49	36.69	33.25	1,930,423	19
Feb 2025	35.09	36.61	30.83	3,976,046	19
Jan 2025	31.07	36.74	30.00	6,949,058	23
Dec 2024	35.09	40.28	33.95	18,297,324	21
Nov 2024	35.00	35.00	28.87	7,810,723	21
Oct 2024	28.34	32.03	23.89	22,777,854	23
Sep 2024	23.29	24.14	22.76	14,436,194	20
Aug 2024	23.53	26.75	23.51	7,144,542	21
Jul 2024	26.00	28.94	25.25	8,758,125	21
Jun 2024	26.21	30.28	26.21	12,329,504	17
May 2024	29.30	30.79	25.81	39,819,653	21
Apr 2024	25.50	26.44	23.15	5,869,584	18
Mar 2024	23.50	24.57	23.50	3,064,176	21
Feb 2024	24.64	27.20	24.41	1,955,466	19
Jan 2024	27.06	28.74	26.78	6,287,265	23
Dec 2023	25.95	29.98	24.90	21,534,073	20
Nov 2023	28.79	29.99	25.00	23,561,518	21
Oct 2023	24.21	24.40	20.50	9,312,392	22
Sep 2023	20.49	21.03	19.98	5,843,480	20
Aug 2023	20.61	25.02	20.61	10,201,873	22
Jul 2023	22.85	22.98	21.30	10,225,993	20
Jun 2023	20.30	21.79	20.00	3,497,436	19
May 2023	21.06	22.00	20.61	6,808,602	22
Apr 2023	21.14	21.86	20.51	1,326,866	16
Mar 2023	20.70	22.07	20.23	5,704,372	22
Feb 2023	20.22	23.78	20.22	6,100,098	20
Jan 2023	21.89	22.67	20.17	10,488,268	22
Dec 2022	20.84	26.61	20.56	16,457,222	22
Nov 2022	26.93	28.67	26.93	8,095,419	21
Oct 2022	27.95	36.36	27.95	14,741,836	21
Sep 2022	35.79	37.82	34.05	22,059,842	22
Aug 2022	37.26	49.19	37.26	48,591,900	21
Jul 2022	45.93	46.35	43.05	14,522,374	18
Jun 2022	44.79	46.90	43.38	8,866,390	22
May 2022	47.16	51.14	46.80	12,988,785	18
Apr 2022	52.10	55.46	51.02	22,502,212	20
Mar 2022	51.96	52.87	46.44	15,716,133	22
Feb 2022	52.88	54.71	50.16	37,382,685	20
Jan 2022	50.47	50.82	46.51	15,950,216	21
Dec 2021	45.55	47.16	39.49	18,847,500	23
Nov 2021	43.60	47.78	42.82	15,401,000	22
Oct 2021	47.55	49.68	43.19	24,612,000	20
Sep 2021	49.52	53.01	48.32	44,840,000	22
Aug 2021	51.77	53.49	51.01	29,718,500	20
Jul 2021	51.64	54.91	50.82	40,190,500	19
Jun 2021	50.29	53.30	50.05	37,631,500	22
May 2021	52.11	52.11	43.58	20,570,000	15
Apr 2021	46.42	50.32	46.20	18,191,000	22
Mar 2021	46.10	49.51	43.63	28,791,000	22
Feb 2021	49.35	54.06	49.23	54,438,500	19
Jan 2021	49.29	53.01	44.39	61,796,500	21
Dec 2020	42.09	42.67	37.92	24,016,500	22
Nov 2020	38.92	39.01	34.64	7,116,000	21
Oct 2020	36.16	39.98	35.99	8,783,000	21
Sep 2020	39.39	42.62	39.30	19,383,000	22
Aug 2020	41.67	42.85	37.66	19,948,500	20
Jul 2020	39.46	39.46	33.02	18,872,000	22
Jun 2020	32.45	34.06	31.42	13,470,000	22
May 2020	32.07	33.00	30.53	4,627,500	16
Apr 2020	32.88	34.04	27.42	8,002,500	22
Mar 2020	25.75	41.49	23.78	9,029,000	21
Feb 2020	39.08	46.02	37.95	17,240,500	19
Jan 2020	47.17	47.63	42.17	26,206,000	23
Dec 2019	42.65	42.85	37.63	26,403,500	21
Nov 2019	36.91	38.93	32.53	17,285,500	21
Oct 2019	32.47	38.56	32.47	18,447,000	23
Sep 2019	33.47	33.70	32.09	6,087,500	19
Aug 2019	30.57	31.98	25.77	11,996,000	18
Jul 2019	26.48	36.94	25.51	9,546,500	23
Jun 2019	35.02	38.81	34.37	13,743,000	16
May 2019	38.09	43.76	37.67	9,418,500	21
Apr 2019	44.67	51.14	44.63	14,383,000	22
Mar 2019	51.74	53.84	50.76	21,669,500	21
Feb 2019	54.68	58.40	51.92	26,734,500	19
Jan 2019	57.14	57.59	48.64	34,693,000	23
Dec 2018	48.58	54.50	48.58	23,106,000	20
Nov 2018	57.36	62.97	57.36	51,112,000	21
Oct 2018	58.34	58.34	48.69	43,875,000	23
Sep 2018	51.16	52.19	47.23	8,006,500	18
Aug 2018	50.66	55.88	50.66	17,498,500	19
Jul 2018	51.12	52.14	43.70	14,137,500	21
Jun 2018	47.48	51.96	46.53	9,958,000	18
May 2018	50.54	52.49	47.79	7,644,000	22
Apr 2018	52.27	54.33	51.52	19,924,500	21
Mar 2018	51.73	51.73	47.66	15,905,500	21
Feb 2018	49.57	55.45	49.00	26,406,000	19
Jan 2018	54.86	55.63	45.77	40,428,000	23
Dec 2017	45.77	47.30	44.03	5,694,000	19
Nov 2017	45.46	51.53	45.22	15,895,000	22
Oct 2017	50.51	62.35	50.51	36,250,500	22
Sep 2017	54.52	54.60	49.99	19,658,500	19
Aug 2017	52.21	54.01	49.42	17,711,500	22
Jul 2017	50.68	52.89	48.76	23,995,000	21
Jun 2017	51.32	59.56	48.39	15,119,500	18
May 2017	59.85	61.82	56.76	24,182,500	22
Apr 2017	54.09	59.86	51.79	19,002,500	20
Mar 2017	60.57	64.14	58.21	23,579,000	22
Feb 2017	62.46	72.67	62.46	47,244,000	20
Jan 2017	63.31	70.61	62.75	97,024,500	22
Dec 2016	62.43	62.44	57.09	66,599,000	21
Nov 2016	57.51	62.37	49.46	76,271,000	22
Oct 2016	47.20	48.61	44.55	56,590,500	19
Sep 2016	45.86	46.40	43.39	50,444,000	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	44.97	+1.63%	419,848
12 Nov 2026	44.25	-0.92%	262,770
11 Nov 2026	44.66	-0.87%	239,610
10 Nov 2026	45.05	+1.90%	963,565
6 Nov 2026	44.21	-0.41%	352,789
5 Nov 2026	44.39	+3.84%	1,254,327
4 Nov 2026	42.75	+1.45%	546,903
3 Nov 2026	42.14	+0.05%	240,037
2 Nov 2026	42.12	-1.15%	165,024
30 Oct 2026	42.61	-0.58%	464,438
29 Oct 2026	42.86	-0.33%	739,215
28 Oct 2026	43.00	-2.69%	860,542
27 Oct 2026	44.19	+5.84%	1,802,238
26 Oct 2026	41.75	-3.00%	1,372,889
23 Oct 2026	43.04	+2.82%	4,028,479
22 Oct 2026	41.86	+10.01%	1,770,370
21 Oct 2026	38.05	+10.00%	1,859,192
20 Oct 2026	34.59	-0.69%	401,574
19 Oct 2026	34.83	-2.03%	199,126
16 Oct 2026	35.55	+1.34%	161,469
15 Oct 2026	35.08	-7.34%	261,563
14 Oct 2026	37.86	+0.05%	507,924
13 Oct 2026	37.84	-0.55%	288,591
12 Oct 2026	38.05	-0.47%	300,521
9 Oct 2026	38.23	+0.29%	332,981
8 Oct 2026	38.12	-0.99%	283,737
7 Oct 2026	38.50	-0.52%	173,942
6 Oct 2026	38.70	-0.05%	130,936
5 Oct 2026	38.72	-0.62%	114,572
2 Oct 2026	38.96	+0.18%	113,148
1 Oct 2026	38.89	-0.46%	157,712
30 Sep 2026	39.07	+0.10%	222,736
29 Sep 2026	39.03	-0.08%	220,955
28 Sep 2026	39.06	+0.80%	227,329
25 Sep 2026	38.75	-0.39%	149,345
24 Sep 2026	38.90	-0.18%	165,470
23 Sep 2026	38.97	+0.05%	280,720
22 Sep 2026	38.95	-0.59%	443,752
21 Sep 2026	39.18	-0.86%	2,101,248
18 Sep 2026	39.52	+8.69%	2,099,664
17 Sep 2026	36.36	+1.48%	158,562
16 Sep 2026	35.83	+0.59%	105,798
15 Sep 2026	35.62	+1.48%	47,713
14 Sep 2026	35.10	-2.53%	136,709
11 Sep 2026	36.01	+1.38%	142,833
10 Sep 2026	35.52	-1.11%	92,310
9 Sep 2026	35.92	-0.08%	86,739
8 Sep 2026	35.95	-0.96%	132,629
7 Sep 2026	36.30	+0.08%	101,646
4 Sep 2026	36.27	+0.44%	46,929
3 Sep 2026	36.11	0.00%	90,985
2 Sep 2026	36.11	-0.74%	74,518
1 Sep 2026	36.38	-0.93%	262,528
31 Aug 2026	36.72	-1.34%	255,742
28 Aug 2026	37.22	+0.59%	39,407
27 Aug 2026	37.00	0.00%	94,450
25 Aug 2026	37.00	+0.05%	51,428
24 Aug 2026	36.98	-0.35%	145,565
21 Aug 2026	37.11	+0.95%	403,970
20 Aug 2026	36.76	-1.24%	150,764

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

NCL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,519 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.