NPL share price history Nishat Power Limited

Nishat Power Limited (NPL) has 2,491 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 54.03. 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 56.75
Last session: 13 Nov 2026close Rs 54.03
Sessions on file: 2,491123 months
Highest close: Rs 98.9130 Jan 2026
Lowest close: Rs 15.9119 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

NPL 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	54.03	56.53	49.71	38,642,174	9
Oct 2026	51.80	59.12	51.80	45,450,462	22
Sep 2026	61.16	67.46	61.16	42,136,415	22
Aug 2026	68.18	72.18	65.05	56,165,500	19
Jul 2026	65.62	73.72	62.93	42,594,471	23
Jun 2026	73.51	78.66	68.13	46,813,292	20
May 2026	71.62	78.48	68.09	48,241,031	17
Apr 2026	72.83	83.85	63.51	203,956,478	22
Mar 2026	64.41	73.56	61.70	115,567,163	20
Feb 2026	81.11	96.65	68.42	179,747,783	19
Jan 2026	98.91	98.91	59.75	285,703,736	22
Dec 2025	66.66	78.23	36.55	177,563,483	22
Nov 2025	36.97	36.97	34.32	10,136,390	20
Oct 2025	33.94	37.09	33.76	20,549,775	23
Sep 2025	36.20	42.94	36.20	21,450,252	22
Aug 2025	39.11	40.52	37.00	13,408,268	20
Jul 2025	36.80	36.80	35.69	11,334,961	23
Jun 2025	36.27	36.76	34.74	9,410,058	19
May 2025	35.66	37.80	33.26	8,576,982	20
Apr 2025	36.80	40.01	35.51	16,401,425	20
Mar 2025	39.40	39.40	34.60	9,899,833	19
Feb 2025	36.01	39.30	34.40	17,372,116	19
Jan 2025	34.53	36.20	33.76	10,510,064	23
Dec 2024	35.36	37.72	31.48	32,467,884	21
Nov 2024	31.96	33.07	29.01	21,726,219	21
Oct 2024	30.00	37.28	24.11	63,916,421	23
Sep 2024	35.79	42.05	35.79	31,356,192	20
Aug 2024	38.92	38.98	33.94	13,730,501	21
Jul 2024	34.23	39.94	34.05	10,749,257	21
Jun 2024	39.53	41.92	36.74	8,386,437	17
May 2024	37.24	39.90	31.68	27,805,674	21
Apr 2024	33.56	34.22	29.57	26,497,781	18
Mar 2024	29.50	30.40	28.04	14,593,156	21
Feb 2024	31.90	32.29	30.12	16,003,893	19
Jan 2024	30.51	32.51	30.40	15,564,991	23
Dec 2023	30.95	33.85	29.35	26,284,922	20
Nov 2023	29.31	32.13	24.99	26,670,213	21
Oct 2023	23.95	27.74	23.40	32,041,343	22
Sep 2023	24.98	25.15	21.96	20,020,582	20
Aug 2023	21.31	26.97	21.31	59,777,082	22
Jul 2023	22.17	22.27	17.67	24,758,350	20
Jun 2023	16.95	17.00	16.03	17,190,228	19
May 2023	16.49	17.70	16.49	11,738,128	22
Apr 2023	17.42	18.31	17.42	10,023,936	16
Mar 2023	18.10	18.10	16.50	10,360,402	22
Feb 2023	16.82	19.81	16.68	26,635,137	20
Jan 2023	17.37	18.00	17.09	9,703,866	22
Dec 2022	18.21	19.33	16.99	9,993,284	22
Nov 2022	19.32	19.48	17.40	10,014,613	21
Oct 2022	19.47	21.93	18.66	31,455,676	21
Sep 2022	21.76	22.16	20.24	11,052,500	22
Aug 2022	20.60	27.90	20.41	31,519,000	21
Jul 2022	20.54	22.00	19.67	4,444,500	18
Jun 2022	19.50	19.50	16.29	7,824,000	22
May 2022	17.50	17.67	16.84	2,058,500	18
Apr 2022	18.00	19.49	17.94	2,616,500	20
Mar 2022	19.33	19.33	16.90	3,862,000	22
Feb 2022	17.05	23.42	17.05	15,651,500	20
Jan 2022	20.00	20.13	19.02	9,490,000	21
Dec 2021	19.88	19.88	17.07	6,337,500	23
Nov 2021	18.01	18.25	17.50	2,195,500	22
Oct 2021	17.73	20.10	17.69	1,380,500	19
Sep 2021	19.92	20.20	18.26	6,675,000	22
Aug 2021	18.41	19.94	18.34	5,115,000	20
Jul 2021	19.79	22.28	19.26	18,868,000	19
Jun 2021	19.65	20.67	18.91	24,395,000	22
May 2021	20.78	21.55	19.86	4,603,000	15
Apr 2021	20.51	23.00	20.51	704,000	22
Mar 2021	22.21	24.90	22.10	1,646,500	22
Feb 2021	24.25	26.34	23.67	2,554,000	19
Jan 2021	25.73	29.59	25.38	12,402,500	21
Dec 2020	23.61	24.51	22.45	4,577,500	22
Nov 2020	23.06	24.00	20.87	1,436,500	21
Oct 2020	22.55	23.95	21.94	588,500	21
Sep 2020	23.31	23.99	22.00	4,037,000	22
Aug 2020	23.99	26.49	22.87	9,404,500	20
Jul 2020	23.68	24.04	21.51	1,000,500	22
Jun 2020	22.65	22.65	19.49	5,236,500	20
May 2020	19.36	20.26	19.30	580,000	15
Apr 2020	20.05	22.21	19.41	2,181,500	22
Mar 2020	22.16	25.10	15.91	1,443,500	21
Feb 2020	23.85	25.50	23.85	479,500	18
Jan 2020	26.01	28.00	25.72	543,500	23
Dec 2019	27.25	31.64	26.12	1,976,000	21
Nov 2019	27.25	27.51	22.11	1,180,000	19
Oct 2019	22.50	23.28	22.00	511,500	17
Sep 2019	23.32	23.32	20.62	632,500	18
Aug 2019	21.10	24.09	21.10	250,000	12
Jul 2019	23.10	28.47	23.10	885,000	19
Jun 2019	27.54	27.66	23.00	3,192,500	16
May 2019	24.50	26.99	22.40	1,799,000	21
Apr 2019	24.67	25.08	22.23	1,384,500	22
Mar 2019	25.25	25.25	23.60	3,939,500	20
Feb 2019	23.68	26.20	23.68	1,325,500	19
Jan 2019	25.96	27.23	24.99	1,129,000	22
Dec 2018	27.10	27.43	24.01	2,328,000	20
Nov 2018	28.55	29.18	26.97	2,237,000	21
Oct 2018	26.90	27.70	23.50	3,246,500	23
Sep 2018	26.20	26.50	25.37	15,000,000	18
Aug 2018	26.50	31.03	26.35	2,836,000	18
Jul 2018	31.21	31.93	27.02	914,000	21
Jun 2018	29.64	30.65	26.52	5,888,000	18
May 2018	28.51	32.00	28.41	1,703,500	22
Apr 2018	31.84	33.31	31.74	1,194,000	21
Mar 2018	32.32	33.41	31.84	2,956,000	21
Feb 2018	31.41	34.57	31.34	4,925,500	19
Jan 2018	32.60	33.59	31.80	3,513,000	23
Dec 2017	34.00	34.00	28.70	10,422,000	19
Nov 2017	31.61	43.90	31.61	3,609,500	22
Oct 2017	41.22	45.45	41.22	980,000	21
Sep 2017	44.90	45.98	44.25	2,838,500	19
Aug 2017	45.44	48.25	43.75	1,180,500	22
Jul 2017	48.10	48.10	43.24	4,171,500	21
Jun 2017	47.24	47.24	44.50	7,329,500	18
May 2017	46.49	49.47	45.98	12,021,000	22
Apr 2017	48.00	52.25	47.75	1,706,500	20
Mar 2017	51.05	55.50	51.05	1,465,500	22
Feb 2017	55.17	64.50	55.00	475,000	20
Jan 2017	64.00	68.39	62.04	8,147,500	22
Dec 2016	64.09	64.09	55.06	6,950,500	21
Nov 2016	55.50	55.65	53.33	1,224,000	22
Oct 2016	52.50	56.61	52.50	1,213,500	19
Sep 2016	56.25	58.02	55.60	2,282,500	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	54.03	-0.17%	1,143,553
12 Nov 2026	54.12	-1.22%	2,526,433
11 Nov 2026	54.79	-3.08%	2,292,222
10 Nov 2026	56.53	+4.78%	7,905,981
6 Nov 2026	53.95	+1.98%	6,142,697
5 Nov 2026	52.90	+5.32%	10,648,264
4 Nov 2026	50.23	+1.05%	2,404,720
3 Nov 2026	49.71	-1.58%	2,401,117
2 Nov 2026	50.51	-2.49%	3,177,187
30 Oct 2026	51.80	-1.16%	3,286,538
29 Oct 2026	52.41	-1.69%	1,473,008
28 Oct 2026	53.31	-4.75%	2,862,321
27 Oct 2026	55.97	+5.42%	5,466,698
26 Oct 2026	53.09	-0.88%	1,060,954
23 Oct 2026	53.56	-1.80%	946,562
22 Oct 2026	54.54	-4.11%	3,267,218
21 Oct 2026	56.88	+9.47%	4,043,267
20 Oct 2026	51.96	-1.31%	407,648
19 Oct 2026	52.65	-1.20%	268,522
16 Oct 2026	53.29	+1.64%	581,480
15 Oct 2026	52.43	-0.15%	1,070,787
14 Oct 2026	52.51	-0.55%	2,157,193
13 Oct 2026	52.80	-1.91%	1,417,208
12 Oct 2026	53.83	-2.09%	1,373,408
9 Oct 2026	54.98	-1.80%	550,961
8 Oct 2026	55.99	+0.45%	3,873,409
7 Oct 2026	55.74	+1.25%	1,273,294
6 Oct 2026	55.05	+1.64%	2,229,243
5 Oct 2026	54.16	-6.59%	2,303,691
2 Oct 2026	57.98	-1.93%	2,493,456
1 Oct 2026	59.12	-3.34%	3,043,596
30 Sep 2026	61.16	-0.16%	1,311,181
29 Sep 2026	61.26	-1.91%	1,846,982
28 Sep 2026	62.45	-2.38%	5,145,773
25 Sep 2026	63.97	+2.19%	1,192,739
24 Sep 2026	62.60	-1.31%	872,165
23 Sep 2026	63.43	+0.24%	1,241,033
22 Sep 2026	63.28	-1.62%	1,153,728
21 Sep 2026	64.32	-0.08%	1,688,228
18 Sep 2026	64.37	+3.99%	5,902,888
17 Sep 2026	61.90	-0.26%	2,256,993
16 Sep 2026	62.06	-0.96%	683,392
15 Sep 2026	62.66	+1.24%	1,160,089
14 Sep 2026	61.89	-2.21%	970,762
11 Sep 2026	63.29	-0.02%	2,852,436
10 Sep 2026	63.30	-3.89%	2,336,548
9 Sep 2026	65.86	+3.62%	6,454,129
8 Sep 2026	63.56	-1.64%	833,518
7 Sep 2026	64.62	-1.66%	810,454
4 Sep 2026	65.71	-0.24%	1,327,583
3 Sep 2026	65.87	-0.26%	520,942
2 Sep 2026	66.04	-2.10%	1,024,480
1 Sep 2026	67.46	-1.06%	550,372
31 Aug 2026	68.18	+3.52%	3,701,398
28 Aug 2026	65.86	-0.20%	1,084,612
27 Aug 2026	65.99	-1.23%	1,239,126
25 Aug 2026	66.81	-0.49%	480,833
24 Aug 2026	67.14	-0.24%	1,106,055
21 Aug 2026	67.30	-0.27%	771,896
20 Aug 2026	67.48	-1.10%	1,081,327

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

NPL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,491 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.