NCPL share price history Nishat Chunian Power Limited

Nishat Chunian Power Limited (NCPL) has 2,518 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 51.83. 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 56.59
Last session: 13 Nov 2026close Rs 51.83
Sessions on file: 2,518123 months
Highest close: Rs 86.983 Feb 2026
Lowest close: Rs 9.6126 Mar 2020

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

NCPL 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	51.83	54.74	48.27	59,254,912	9
Oct 2026	49.60	53.18	47.02	78,095,510	22
Sep 2026	55.66	58.84	54.38	81,683,764	22
Aug 2026	59.36	62.62	55.73	79,189,366	19
Jul 2026	55.47	64.66	53.82	60,986,285	23
Jun 2026	64.51	67.79	63.19	83,218,423	20
May 2026	66.44	71.02	62.16	101,651,537	17
Apr 2026	65.05	75.87	57.49	375,142,857	22
Mar 2026	57.38	68.41	56.26	211,635,452	20
Feb 2026	74.47	86.98	62.18	310,310,331	19
Jan 2026	83.06	83.06	46.50	429,365,912	22
Dec 2025	50.41	58.95	27.22	207,681,950	22
Nov 2025	27.49	27.49	25.39	7,612,434	20
Oct 2025	25.95	25.95	22.64	15,271,151	23
Sep 2025	24.82	28.98	24.82	14,470,912	22
Aug 2025	27.26	28.09	25.54	16,273,418	20
Jul 2025	25.30	25.75	24.30	7,477,628	23
Jun 2025	24.31	24.88	23.93	6,318,712	19
May 2025	24.33	27.52	21.73	9,341,992	20
Apr 2025	26.86	27.53	24.03	16,580,259	20
Mar 2025	27.57	27.57	24.34	9,424,971	19
Feb 2025	24.56	28.95	24.56	15,343,466	19
Jan 2025	26.63	27.10	25.82	22,356,266	23
Dec 2024	26.97	29.74	26.52	41,537,289	21
Nov 2024	27.63	34.44	26.29	65,563,488	21
Oct 2024	29.33	29.91	24.41	78,698,731	23
Sep 2024	26.70	32.11	25.73	89,597,151	20
Aug 2024	30.48	30.48	27.25	15,305,296	21
Jul 2024	27.69	31.59	26.10	31,563,622	21
Jun 2024	29.95	32.98	29.32	29,068,924	17
May 2024	30.40	30.78	26.77	63,374,031	21
Apr 2024	26.05	27.68	25.86	19,518,568	18
Mar 2024	26.21	27.57	24.07	25,697,998	21
Feb 2024	24.47	26.81	23.59	21,624,070	19
Jan 2024	26.50	29.30	25.90	17,166,641	23
Dec 2023	27.97	32.23	24.48	64,118,414	20
Nov 2023	24.39	26.21	23.27	37,480,163	21
Oct 2023	22.65	22.94	21.59	54,396,632	22
Sep 2023	22.36	22.36	17.91	85,747,500	20
Aug 2023	18.97	24.22	18.97	103,814,000	22
Jul 2023	20.11	20.19	17.73	33,702,000	20
Jun 2023	16.70	16.85	15.37	10,844,000	19
May 2023	15.99	16.68	14.93	26,983,000	22
Apr 2023	14.44	14.60	14.11	11,950,500	16
Mar 2023	14.47	14.70	13.60	16,912,500	22
Feb 2023	13.73	17.02	13.73	31,171,500	20
Jan 2023	15.68	15.68	13.98	20,074,000	22
Dec 2022	14.23	15.43	12.78	25,226,000	22
Nov 2022	15.15	15.15	14.07	26,614,500	21
Oct 2022	14.56	17.46	13.26	53,577,500	21
Sep 2022	13.30	14.30	13.15	15,684,500	22
Aug 2022	14.51	26.92	14.51	88,996,500	21
Jul 2022	16.99	18.02	15.80	6,663,000	18
Jun 2022	14.91	16.66	14.53	7,156,000	21
May 2022	15.69	15.99	14.30	1,440,500	18
Apr 2022	16.38	17.44	16.01	1,809,500	20
Mar 2022	16.31	16.90	13.68	8,405,000	22
Feb 2022	14.65	18.67	14.65	6,212,500	20
Jan 2022	16.49	17.07	15.81	6,341,500	21
Dec 2021	16.00	17.49	12.11	9,330,000	23
Nov 2021	12.89	13.80	12.18	3,356,500	22
Oct 2021	12.16	12.70	11.74	1,046,000	20
Sep 2021	12.46	13.99	12.46	2,253,500	22
Aug 2021	13.79	14.56	13.69	2,770,000	20
Jul 2021	15.16	17.48	15.00	4,811,000	19
Jun 2021	15.02	16.56	15.02	5,243,000	22
May 2021	15.41	15.41	14.15	2,969,500	15
Apr 2021	14.03	14.75	14.00	2,505,500	22
Mar 2021	14.59	16.39	14.50	3,353,500	22
Feb 2021	16.40	18.98	16.40	4,234,500	19
Jan 2021	18.75	20.59	16.23	24,777,000	21
Dec 2020	15.10	15.10	13.38	16,904,500	22
Nov 2020	13.48	13.59	12.93	2,745,000	21
Oct 2020	13.33	14.20	12.97	4,906,500	21
Sep 2020	14.37	15.16	13.73	16,228,500	22
Aug 2020	15.08	16.82	14.44	35,768,000	20
Jul 2020	14.51	14.83	14.00	4,630,000	22
Jun 2020	15.12	15.12	12.20	9,335,000	22
May 2020	12.70	12.78	12.15	1,861,000	16
Apr 2020	13.12	13.79	11.96	4,801,000	22
Mar 2020	12.01	15.33	9.61	7,728,500	21
Feb 2020	15.14	17.05	15.14	2,037,000	19
Jan 2020	17.50	19.82	17.50	2,641,000	23
Dec 2019	19.20	19.88	18.65	5,899,000	21
Nov 2019	19.11	19.20	16.25	7,923,500	21
Oct 2019	16.30	18.16	16.20	2,614,000	23
Sep 2019	17.35	17.35	16.00	1,927,000	19
Aug 2019	15.45	17.03	14.58	2,196,500	18
Jul 2019	17.00	17.61	16.60	587,000	23
Jun 2019	17.41	19.43	15.49	15,616,000	16
May 2019	19.79	19.79	15.42	5,466,500	21
Apr 2019	19.09	21.00	17.20	6,559,500	22
Mar 2019	21.79	23.00	20.34	2,255,000	21
Feb 2019	21.16	24.00	20.52	8,274,500	19
Jan 2019	23.74	23.99	22.01	1,427,500	23
Dec 2018	23.50	25.25	21.99	6,608,000	20
Nov 2018	25.30	25.90	25.14	894,500	21
Oct 2018	25.20	25.45	21.40	2,490,500	23
Sep 2018	24.66	24.77	23.05	1,252,000	18
Aug 2018	24.50	27.69	24.37	2,811,000	19
Jul 2018	27.10	28.00	25.01	1,511,500	21
Jun 2018	28.14	28.14	24.94	4,903,500	18
May 2018	26.17	28.99	25.80	2,424,500	22
Apr 2018	28.99	31.00	28.87	4,073,500	21
Mar 2018	30.62	30.90	29.43	7,717,500	21
Feb 2018	29.14	34.13	29.14	8,725,500	19
Jan 2018	29.99	32.88	29.75	7,806,500	23
Dec 2017	32.91	32.91	27.06	7,294,500	19
Nov 2017	29.77	37.78	29.77	2,470,500	22
Oct 2017	37.08	40.14	37.08	1,783,500	22
Sep 2017	40.05	42.01	39.78	3,502,000	19
Aug 2017	40.39	44.45	40.00	3,474,000	22
Jul 2017	43.98	44.20	41.00	7,659,000	21
Jun 2017	44.55	44.55	40.20	6,901,500	18
May 2017	43.89	45.28	41.86	5,834,000	22
Apr 2017	44.11	47.66	44.11	3,558,500	20
Mar 2017	48.00	48.87	47.27	2,387,500	22
Feb 2017	48.38	56.76	48.38	4,654,500	20
Jan 2017	56.09	58.10	56.04	6,331,500	22
Dec 2016	55.48	58.03	55.38	5,395,500	21
Nov 2016	56.12	56.35	54.43	2,172,500	22
Oct 2016	53.90	55.51	53.50	4,869,000	19
Sep 2016	55.75	56.59	55.52	4,677,000	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	51.83	-1.78%	3,185,316
12 Nov 2026	52.77	-1.05%	4,336,466
11 Nov 2026	53.33	-2.58%	3,336,477
10 Nov 2026	54.74	+5.82%	14,571,260
6 Nov 2026	51.73	+3.36%	12,711,598
5 Nov 2026	50.05	+3.26%	10,575,990
4 Nov 2026	48.47	+0.41%	7,352,675
3 Nov 2026	48.27	-1.31%	1,886,355
2 Nov 2026	48.91	-1.39%	1,298,775
30 Oct 2026	49.60	+1.20%	4,181,190
29 Oct 2026	49.01	-2.16%	2,495,590
28 Oct 2026	50.09	-4.64%	8,443,615
27 Oct 2026	52.53	+8.22%	10,949,106
26 Oct 2026	48.54	+0.77%	1,645,267
23 Oct 2026	48.17	-1.79%	1,651,024
22 Oct 2026	49.05	-4.76%	8,601,470
21 Oct 2026	51.50	+9.53%	8,204,539
20 Oct 2026	47.02	-2.33%	959,895
19 Oct 2026	48.14	-1.45%	619,103
16 Oct 2026	48.85	-0.47%	835,897
15 Oct 2026	49.08	+1.70%	1,925,163
14 Oct 2026	48.26	-2.05%	2,554,535
13 Oct 2026	49.27	-1.56%	1,152,191
12 Oct 2026	50.05	-1.80%	1,685,385
9 Oct 2026	50.97	-0.51%	2,081,999
8 Oct 2026	51.23	-2.83%	4,018,455
7 Oct 2026	52.72	+0.50%	3,908,464
6 Oct 2026	52.46	+2.52%	3,002,652
5 Oct 2026	51.17	-2.76%	3,541,519
2 Oct 2026	52.62	-1.05%	1,441,857
1 Oct 2026	53.18	-4.46%	4,196,594
30 Sep 2026	55.66	+0.04%	1,553,589
29 Sep 2026	55.64	-0.91%	2,811,337
28 Sep 2026	56.15	-2.96%	12,962,661
25 Sep 2026	57.86	+0.80%	1,822,197
24 Sep 2026	57.40	-0.71%	1,816,249
23 Sep 2026	57.81	+0.54%	1,508,866
22 Sep 2026	57.50	-2.23%	2,548,889
21 Sep 2026	58.81	-0.05%	5,442,260
18 Sep 2026	58.84	+5.49%	15,326,956
17 Sep 2026	55.78	+1.47%	2,703,162
16 Sep 2026	54.97	-0.15%	1,119,258
15 Sep 2026	55.05	+1.23%	2,038,633
14 Sep 2026	54.38	-2.56%	1,467,976
11 Sep 2026	55.81	-0.21%	3,517,807
10 Sep 2026	55.93	-2.24%	5,294,548
9 Sep 2026	57.21	+2.18%	12,778,412
8 Sep 2026	55.99	-1.04%	1,270,546
7 Sep 2026	56.58	-0.49%	678,699
4 Sep 2026	56.86	-0.05%	1,093,050
3 Sep 2026	56.89	-0.32%	1,802,888
2 Sep 2026	57.07	-1.89%	1,092,923
1 Sep 2026	58.17	-2.00%	1,032,858
31 Aug 2026	59.36	+3.67%	7,980,915
28 Aug 2026	57.26	-1.50%	2,916,512
27 Aug 2026	58.13	-1.12%	852,985
25 Aug 2026	58.79	-0.25%	642,705
24 Aug 2026	58.94	+0.41%	1,305,074
21 Aug 2026	58.70	+0.81%	922,670
20 Aug 2026	58.23	-2.32%	1,433,819

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

NCPL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,518 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.