Nitol Insurance Company Limited (DSE:NITOLINS)
Bangladesh · Delayed Price · Currency is BDT 27.60
+0.10 (0.36%)
At close: Oct 7, 2025
Nitol Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 29.30 | 29.60 | 27.70 | 27.80 | 27.80 | -4.79% | 124,339 |
| Oct 8, 2025 | 27.80 | 29.90 | 27.70 | 29.20 | 29.20 | 5.80% | 884,302 |
| Oct 7, 2025 | 27.40 | 28.50 | 27.40 | 27.60 | 27.60 | 0.36% | 147,391 |
| Oct 6, 2025 | 27.70 | 28.40 | 27.30 | 27.50 | 27.50 | - | 142,510 |
| Oct 5, 2025 | 28.30 | 28.30 | 27.10 | 27.50 | 27.50 | 0.36% | 10,580 |
| Sep 30, 2025 | 27.40 | 27.90 | 27.10 | 27.40 | 27.40 | 2.24% | 49,439 |
| Sep 29, 2025 | 26.80 | 27.40 | 26.40 | 26.80 | 26.80 | - | 8,814 |
| Sep 28, 2025 | 27.80 | 28.00 | 26.20 | 26.80 | 26.80 | -2.90% | 17,789 |
| Sep 25, 2025 | 27.20 | 28.40 | 26.80 | 27.60 | 27.60 | 1.47% | 105,169 |
| Sep 24, 2025 | 26.00 | 27.50 | 26.00 | 27.20 | 27.20 | 4.62% | 44,212 |
| Sep 23, 2025 | 25.60 | 27.00 | 25.50 | 26.00 | 26.00 | 0.39% | 6,518 |
| Sep 22, 2025 | 26.80 | 27.40 | 25.80 | 25.90 | 25.90 | -1.15% | 8,092 |
| Sep 21, 2025 | 27.30 | 27.90 | 26.00 | 26.20 | 26.20 | -2.60% | 25,888 |
| Sep 18, 2025 | 26.90 | 28.20 | 26.80 | 26.90 | 26.90 | - | 13,698 |
| Sep 17, 2025 | 27.00 | 28.80 | 26.80 | 26.90 | 26.90 | -0.37% | 75,149 |
| Sep 16, 2025 | 26.90 | 27.90 | 26.80 | 27.00 | 27.00 | 1.12% | 45,410 |
| Sep 15, 2025 | 27.00 | 28.00 | 26.40 | 26.70 | 26.70 | -2.91% | 40,113 |
| Sep 14, 2025 | 28.00 | 29.00 | 27.40 | 27.50 | 27.50 | -1.79% | 19,763 |
| Sep 11, 2025 | 27.50 | 28.50 | 27.10 | 28.00 | 28.00 | 2.19% | 47,861 |
| Sep 10, 2025 | 28.30 | 29.00 | 27.20 | 27.40 | 27.40 | -2.14% | 61,230 |
| Sep 9, 2025 | 29.00 | 29.50 | 27.70 | 28.00 | 28.00 | -3.78% | 262,880 |
| Sep 8, 2025 | 29.10 | 29.90 | 28.80 | 29.10 | 29.10 | - | 179,469 |
| Sep 7, 2025 | 28.10 | 29.40 | 28.10 | 29.10 | 29.10 | 3.93% | 359,526 |
| Sep 4, 2025 | 27.90 | 28.50 | 27.90 | 28.00 | 28.00 | 1.08% | 98,173 |
| Sep 3, 2025 | 27.40 | 28.30 | 27.40 | 27.70 | 27.70 | 0.73% | 111,762 |
| Sep 2, 2025 | 28.00 | 28.40 | 27.40 | 27.50 | 27.50 | - | 48,293 |
| Sep 1, 2025 | 28.50 | 28.50 | 27.30 | 27.50 | 27.50 | -1.08% | 41,325 |
| Aug 31, 2025 | 28.80 | 29.40 | 27.50 | 27.80 | 27.80 | 0.36% | 138,475 |
| Aug 28, 2025 | 28.00 | 28.20 | 27.50 | 27.70 | 27.70 | -1.07% | 76,627 |
| Aug 27, 2025 | 28.60 | 28.70 | 27.80 | 28.00 | 28.00 | - | 110,174 |
| Aug 26, 2025 | 29.10 | 29.10 | 27.40 | 28.00 | 28.00 | -1.75% | 60,604 |
| Aug 25, 2025 | 27.30 | 29.30 | 27.30 | 28.50 | 28.50 | 5.95% | 416,144 |
| Aug 24, 2025 | 27.00 | 27.40 | 26.30 | 26.90 | 26.90 | 0.37% | 183,201 |
| Aug 21, 2025 | 27.90 | 27.90 | 26.40 | 26.80 | 26.80 | -1.11% | 45,071 |
| Aug 20, 2025 | 26.10 | 27.30 | 26.00 | 27.10 | 27.10 | 4.23% | 116,613 |
| Aug 19, 2025 | 26.10 | 26.60 | 25.90 | 26.00 | 26.00 | -0.38% | 24,562 |
| Aug 18, 2025 | 26.40 | 26.40 | 25.80 | 26.10 | 26.10 | 1.56% | 24,011 |
| Aug 17, 2025 | 25.60 | 26.50 | 25.50 | 25.70 | 25.70 | -1.15% | 21,198 |
| Aug 14, 2025 | 26.80 | 26.80 | 25.90 | 26.00 | 26.00 | -1.52% | 13,333 |
| Aug 13, 2025 | 27.90 | 27.90 | 26.00 | 26.40 | 26.40 | -0.38% | 9,044 |
| Aug 12, 2025 | 26.10 | 26.80 | 25.70 | 26.50 | 26.50 | 0.76% | 16,240 |
| Aug 11, 2025 | 26.00 | 26.40 | 25.80 | 26.30 | 26.30 | 3.14% | 6,176 |
| Aug 10, 2025 | 27.10 | 28.30 | 25.10 | 25.50 | 25.50 | -7.94% | 81,108 |
| Aug 7, 2025 | 28.40 | 28.70 | 27.10 | 27.70 | 27.70 | 1.47% | 123,898 |
| Aug 6, 2025 | 27.30 | 27.40 | 27.20 | 27.30 | 27.30 | - | 37,596 |
| Aug 4, 2025 | 27.40 | 27.90 | 27.00 | 27.30 | 27.30 | 0.37% | 102,193 |
| Aug 3, 2025 | 27.20 | 28.20 | 27.10 | 27.20 | 27.20 | -2.51% | 235,970 |
| Jul 31, 2025 | 28.60 | 28.60 | 27.60 | 27.90 | 27.90 | -0.71% | 201,535 |
| Jul 30, 2025 | 28.00 | 28.30 | 27.10 | 28.10 | 28.10 | 2.18% | 57,192 |
| Jul 29, 2025 | 27.30 | 28.30 | 27.20 | 27.50 | 27.50 | -0.72% | 112,863 |