SUPER
WAITLIST
  1. Home
  2. Stocks
  3. NML
  4. History

NML · TEXTILE COMPOSITE

NML share price history Nishat Mills Limited

Nishat Mills Limited (NML) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 131.13. 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 131.08
Last session
13 Nov 2026close Rs 131.13
Sessions on file
2,519123 months
Highest close
Rs 205.0519 Jan 2026
Lowest close
Rs 49.4020 Jan 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

NML month-end close

42981542092026-112016-092021-10NML 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

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026131.13136.39122.909,861,7689
Oct 2026123.00130.09118.2519,636,61422
Sep 2026132.80143.39127.5218,191,34022
Aug 2026143.86154.34143.3431,635,76619
Jul 2026146.10164.40140.2757,596,18123
Jun 2026157.86160.06141.1960,339,00220
May 2026146.83155.41136.8130,698,96817
Apr 2026138.77159.98128.4565,502,32122
Mar 2026120.62158.12120.6233,875,03820
Feb 2026174.67201.64160.7842,443,87019
Jan 2026200.19205.05176.02117,327,14322
Dec 2025176.57194.63148.97110,499,13622
Nov 2025148.03151.50138.7919,894,04720
Oct 2025143.36162.74139.4323,928,92223
Sep 2025165.85173.33151.3232,501,70322
Aug 2025150.21153.21133.2042,539,90320
Jul 2025137.56143.41126.0646,590,12823
Jun 2025125.88126.76107.8032,876,98719
May 2025108.47115.41101.3930,425,11920
Apr 2025101.35120.30101.3523,795,90320
Mar 2025110.21117.7697.0311,243,50719
Feb 2025102.62102.6289.349,147,08719
Jan 202595.23109.2093.7617,928,25323
Dec 2024107.14126.1381.2148,694,75121
Nov 202476.9277.2869.5430,392,18521
Oct 202468.7974.0562.4778,129,68023
Sep 202461.4364.9260.999,756,26320
Aug 202463.9166.6863.916,093,80021
Jul 202465.2370.4665.2313,695,48821
Jun 202470.8573.1369.4615,773,04617
May 202473.1575.5368.0341,112,35621
Apr 202467.5174.2265.5135,800,91318
Mar 202466.3369.1364.187,138,05821
Feb 202469.1176.8767.699,533,65819
Jan 202475.0181.3173.9817,667,10223
Dec 202376.7283.6474.4838,403,46120
Nov 202378.2480.2163.8069,808,34221
Oct 202360.0763.6758.5032,632,64422
Sep 202360.0261.6557.6011,289,03720
Aug 202358.2869.5158.2827,850,69122
Jul 202367.7867.7858.3725,197,61720
Jun 202356.7763.8754.9820,583,75919
May 202359.5360.7854.6324,480,72022
Apr 202354.9455.1752.494,928,34416
Mar 202352.6255.8151.0917,683,25322
Feb 202351.3954.2550.5514,830,85720
Jan 202353.3753.7749.4014,682,04122
Dec 202254.9958.3251.7019,762,38022
Nov 202258.6963.4958.697,514,69421
Oct 202260.7668.9660.769,704,11921
Sep 202268.1271.7666.7414,452,19522
Aug 202272.8680.4568.0129,294,42721
Jul 202267.4273.4166.304,988,63018
Jun 202273.9176.0171.2616,216,89522
May 202273.1280.4072.1615,658,63218
Apr 202282.6690.5982.128,740,64920
Mar 202285.6885.6877.948,001,57322
Feb 202282.4096.7781.4922,533,14820
Jan 202282.5382.6678.8712,348,81421
Dec 202179.5889.9177.0311,516,80023
Nov 202191.7492.7183.657,995,40022
Oct 202190.4790.4782.409,277,00020
Sep 202190.8697.9088.9713,136,30022
Aug 202197.5599.8195.9814,234,70020
Jul 202196.4098.9594.5115,378,90019
Jun 202193.30105.0693.3022,307,00022
May 2021101.27101.2780.0315,529,50015
Apr 202186.1992.9786.1910,740,50022
Mar 202192.52111.2192.5232,654,00022
Feb 2021110.06123.09110.0652,668,50019
Jan 2021113.36116.96105.7959,102,00021
Dec 2020101.77103.1090.3851,940,00022
Nov 202091.4692.8581.1318,673,00021
Oct 202084.69102.8184.6924,116,00021
Sep 2020101.07111.58101.0725,396,00022
Aug 2020108.47109.5295.4337,704,00020
Jul 202095.6495.7977.9630,075,50022
Jun 202078.0182.2073.2841,763,40022
May 202074.3579.7170.1716,946,50016
Apr 202076.8876.8861.3029,116,80022
Mar 202058.73108.5654.0730,642,20021
Feb 2020102.09107.84100.5511,913,40019
Jan 2020111.74117.81101.6722,312,70023
Dec 2019106.14113.79101.1925,353,50021
Nov 2019100.26104.7583.6041,434,50021
Oct 201984.2692.3682.9632,948,00023
Sep 201984.0084.0073.3612,215,30019
Aug 201971.5276.6364.4615,723,70018
Jul 201974.0898.2172.2813,798,00023
Jun 201993.34103.9792.618,362,60016
May 2019106.75121.00104.157,080,10021
Apr 2019121.20133.23119.105,788,50022
Mar 2019134.61142.35129.004,855,70021
Feb 2019139.84147.83136.456,084,70019
Jan 2019142.85142.85132.5011,661,20023
Dec 2018126.53141.98126.5312,356,60020
Nov 2018147.82153.73145.9111,268,40021
Oct 2018146.72147.76124.0415,944,60023
Sep 2018140.59144.90132.469,874,50018
Aug 2018135.45143.32135.1012,921,60019
Jul 2018138.05141.95126.0512,862,10021
Jun 2018140.92154.07138.809,220,70018
May 2018144.91145.11130.6912,964,80022
Apr 2018146.02162.69146.0219,217,40021
Mar 2018158.89162.06153.1210,061,30021
Feb 2018159.55170.72156.798,433,40019
Jan 2018169.99171.56151.3821,775,20023
Dec 2017149.50152.29138.2114,673,00019
Nov 2017141.23147.36136.0010,047,60022
Oct 2017130.03147.16130.0315,115,60022
Sep 2017145.10153.83137.9012,213,80019
Aug 2017142.87166.97136.7026,503,40022
Jul 2017164.95164.95149.7825,110,80021
Jun 2017158.68172.57143.3927,214,00018
May 2017172.22177.74150.8864,922,20022
Apr 2017157.29166.73151.4717,953,40020
Mar 2017165.20179.79163.8837,633,30022
Feb 2017170.59185.63164.4348,232,70020
Jan 2017159.88174.33150.5162,373,30022
Dec 2016152.27155.82145.5925,446,20021
Nov 2016143.28157.87143.2831,791,80022
Oct 2016138.15146.49136.4120,793,60019
Sep 2016140.90140.90128.3122,586,30012

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

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026131.13-0.77%490,452
12 Nov 2026132.15-1.69%853,491
11 Nov 2026134.42-1.44%1,242,356
10 Nov 2026136.39+2.79%1,715,864
6 Nov 2026132.69-1.09%920,076
5 Nov 2026134.15+5.60%2,489,154
4 Nov 2026127.03+2.77%1,378,914
3 Nov 2026123.61+0.58%445,059
2 Nov 2026122.90-0.08%326,402
30 Oct 2026123.00+0.24%1,346,297
29 Oct 2026122.71+1.30%355,412
28 Oct 2026121.13-1.58%557,592
27 Oct 2026123.08+2.49%879,284
26 Oct 2026120.09+1.56%607,100
23 Oct 2026118.25-3.55%2,001,192
22 Oct 2026122.60-2.92%746,964
21 Oct 2026126.29+3.47%1,938,958
20 Oct 2026122.06-2.11%338,747
19 Oct 2026124.69-1.24%660,142
16 Oct 2026126.26+1.77%715,848
15 Oct 2026124.06+1.16%1,122,284
14 Oct 2026122.64+0.03%771,740
13 Oct 2026122.60+0.20%458,941
12 Oct 2026122.36-0.89%380,147
9 Oct 2026123.46-1.19%566,870
8 Oct 2026124.95-1.33%1,849,973
7 Oct 2026126.63+0.50%409,754
6 Oct 2026126.00+2.66%1,849,258
5 Oct 2026122.73-4.68%1,146,158
2 Oct 2026128.75-1.03%270,131
1 Oct 2026130.09-2.04%663,822
30 Sep 2026132.80+1.14%823,879
29 Sep 2026131.30-1.34%517,904
28 Sep 2026133.09-1.27%914,560
25 Sep 2026134.80+1.32%1,184,423
24 Sep 2026133.04-0.31%877,293
23 Sep 2026133.46-0.27%896,416
22 Sep 2026133.82+1.12%695,336
21 Sep 2026132.34-0.71%295,157
18 Sep 2026133.29+3.29%1,229,392
17 Sep 2026129.04+1.19%995,860
16 Sep 2026127.52-0.97%518,670
15 Sep 2026128.77+0.51%516,712
14 Sep 2026128.12-4.07%1,475,121
11 Sep 2026133.56+1.34%1,002,984
10 Sep 2026131.80-3.58%1,247,555
9 Sep 2026136.69+0.07%1,535,273
8 Sep 2026136.60-0.96%893,819
7 Sep 2026137.92-1.61%460,537
4 Sep 2026140.18-0.36%611,088
3 Sep 2026140.69-0.34%309,310
2 Sep 2026141.17-1.55%1,005,072
1 Sep 2026143.39-0.33%184,979
31 Aug 2026143.86+0.36%987,689
28 Aug 2026143.34-0.83%1,994,544
27 Aug 2026144.54+0.10%883,798
25 Aug 2026144.39+0.28%593,005
24 Aug 2026143.98+0.30%809,643
21 Aug 2026143.550.00%478,463
20 Aug 2026143.55-1.30%1,449,272

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

NML 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.

More on NML

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .