Bangladesh National Insurance Company Limited (DSE:BNICL)
Bangladesh · Delayed Price · Currency is BDT 70.80
-2.30 (-3.15%)
At close: Apr 13, 2026
DSE:BNICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 73.90 | 74.70 | 70.20 | 70.80 | 70.80 | -3.15% | 1,407,522 |
| Apr 12, 2026 | 74.10 | 76.00 | 72.00 | 73.10 | 73.10 | -1.08% | 1,271,736 |
| Apr 9, 2026 | 71.30 | 76.00 | 70.70 | 73.90 | 73.90 | 3.79% | 997,939 |
| Apr 8, 2026 | 69.00 | 72.30 | 68.10 | 71.20 | 71.20 | 3.79% | 2,009,490 |
| Apr 7, 2026 | 68.60 | 70.70 | 67.60 | 68.60 | 68.60 | - | 1,096,617 |
| Apr 6, 2026 | 67.50 | 69.80 | 67.10 | 68.60 | 68.60 | 3.00% | 913,638 |
| Apr 5, 2026 | 62.50 | 68.00 | 62.20 | 66.60 | 66.60 | 4.55% | 1,812,283 |
| Apr 2, 2026 | 65.00 | 67.20 | 63.40 | 63.70 | 63.70 | -1.09% | 1,309,055 |
| Apr 1, 2026 | 64.40 | 64.40 | 59.30 | 64.40 | 64.40 | 9.90% | 2,179,956 |
| Mar 31, 2026 | 57.90 | 59.00 | 57.40 | 58.60 | 58.60 | 2.27% | 809,591 |
| Mar 30, 2026 | 57.30 | 57.90 | 55.90 | 57.30 | 57.30 | 1.96% | 549,513 |
| Mar 29, 2026 | 57.00 | 57.00 | 55.60 | 56.20 | 56.20 | -0.18% | 382,491 |
| Mar 25, 2026 | 54.30 | 56.70 | 53.90 | 56.30 | 56.30 | 4.65% | 405,987 |
| Mar 24, 2026 | 54.50 | 54.90 | 53.20 | 53.80 | 53.80 | -1.10% | 469,070 |
| Mar 16, 2026 | 54.50 | 54.70 | 53.90 | 54.40 | 54.40 | 0.74% | 82,122 |
| Mar 15, 2026 | 56.30 | 56.30 | 52.10 | 54.00 | 54.00 | -3.40% | 138,484 |
| Mar 12, 2026 | 56.00 | 56.40 | 55.20 | 55.90 | 55.90 | 0.54% | 270,739 |
| Mar 11, 2026 | 53.90 | 55.90 | 53.30 | 55.60 | 55.60 | 3.15% | 378,856 |
| Mar 10, 2026 | 52.20 | 55.00 | 51.70 | 53.90 | 53.90 | 4.26% | 376,779 |
| Mar 9, 2026 | 49.60 | 53.80 | 48.40 | 51.70 | 51.70 | 5.51% | 264,206 |
| Mar 8, 2026 | 49.40 | 50.40 | 48.60 | 49.00 | 49.00 | -1.41% | 304,985 |
| Mar 5, 2026 | 51.90 | 52.00 | 49.00 | 49.70 | 49.70 | -2.74% | 217,457 |
| Mar 4, 2026 | 52.50 | 52.50 | 50.60 | 51.10 | 51.10 | -0.20% | 258,784 |
| Mar 3, 2026 | 53.40 | 54.00 | 50.40 | 51.20 | 51.20 | -4.66% | 343,597 |
| Mar 2, 2026 | 54.20 | 54.90 | 53.40 | 53.70 | 53.70 | 0.94% | 160,063 |
| Mar 1, 2026 | 55.10 | 55.10 | 51.40 | 53.20 | 53.20 | -4.14% | 264,237 |
| Feb 26, 2026 | 56.00 | 57.00 | 55.20 | 55.50 | 55.50 | - | 239,979 |
| Feb 25, 2026 | 56.50 | 56.50 | 55.00 | 55.50 | 55.50 | -0.72% | 238,536 |
| Feb 24, 2026 | 57.90 | 57.90 | 55.80 | 55.90 | 55.90 | -1.93% | 390,112 |
| Feb 23, 2026 | 57.00 | 57.50 | 56.20 | 57.00 | 57.00 | 1.79% | 407,267 |
| Feb 22, 2026 | 56.50 | 57.00 | 55.70 | 56.00 | 56.00 | -0.18% | 294,823 |
| Feb 19, 2026 | 56.00 | 57.90 | 55.70 | 56.10 | 56.10 | -0.88% | 418,472 |
| Feb 18, 2026 | 58.50 | 58.80 | 56.30 | 56.60 | 56.60 | -2.92% | 958,369 |
| Feb 17, 2026 | 59.00 | 61.40 | 58.20 | 58.30 | 58.30 | -0.17% | 1,793,187 |
| Feb 16, 2026 | 55.00 | 58.70 | 54.70 | 58.40 | 58.40 | 7.16% | 1,798,479 |
| Feb 15, 2026 | 54.00 | 55.30 | 53.60 | 54.50 | 54.50 | 1.68% | 479,195 |
| Feb 10, 2026 | 54.00 | 54.30 | 53.20 | 53.60 | 53.60 | -0.19% | 369,243 |
| Feb 9, 2026 | 53.00 | 53.90 | 52.70 | 53.70 | 53.70 | 2.29% | 314,772 |
| Feb 8, 2026 | 52.10 | 53.20 | 51.70 | 52.50 | 52.50 | 0.57% | 276,556 |
| Feb 5, 2026 | 53.70 | 54.10 | 52.00 | 52.20 | 52.20 | -1.88% | 360,295 |
| Feb 3, 2026 | 55.40 | 55.40 | 52.80 | 53.20 | 53.20 | -2.74% | 508,427 |
| Feb 2, 2026 | 56.10 | 56.40 | 54.40 | 54.70 | 54.70 | -1.26% | 680,732 |
| Feb 1, 2026 | 55.50 | 56.20 | 54.60 | 55.40 | 55.40 | -0.54% | 593,477 |
| Jan 29, 2026 | 56.50 | 57.60 | 55.40 | 55.70 | 55.70 | -0.36% | 1,005,780 |
| Jan 28, 2026 | 53.30 | 56.80 | 49.70 | 55.90 | 55.90 | 2.95% | 1,007,901 |
| Jan 27, 2026 | 54.30 | 54.90 | 53.10 | 54.30 | 54.30 | 1.31% | 473,260 |
| Jan 26, 2026 | 53.60 | 55.00 | 53.00 | 53.60 | 53.60 | -1.29% | 518,617 |
| Jan 25, 2026 | 54.00 | 55.50 | 54.00 | 54.30 | 54.30 | - | 614,793 |
| Jan 22, 2026 | 53.90 | 55.60 | 53.60 | 54.30 | 54.30 | 1.31% | 867,307 |
| Jan 21, 2026 | 53.60 | 54.60 | 53.00 | 53.60 | 53.60 | - | 717,652 |