Nitol Insurance Company Limited (DSE:NITOLINS)
Bangladesh · Delayed Price · Currency is BDT 26.30
+0.10 (0.38%)
At close: Dec 4, 2025
Nitol Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.50 | 26.70 | 25.40 | 26.30 | 26.30 | 0.38% | 55,525 |
| Dec 3, 2025 | 26.90 | 26.90 | 25.60 | 26.20 | 26.20 | -0.38% | 24,510 |
| Dec 2, 2025 | 27.00 | 27.00 | 25.50 | 26.30 | 26.30 | 0.77% | 10,685 |
| Dec 1, 2025 | 26.50 | 26.90 | 25.70 | 26.10 | 26.10 | -1.51% | 3,945 |
| Nov 30, 2025 | 25.30 | 27.10 | 25.30 | 26.50 | 26.50 | -0.38% | 36,083 |
| Nov 27, 2025 | 26.60 | 27.30 | 26.10 | 26.60 | 26.60 | -1.12% | 65,551 |
| Nov 26, 2025 | 26.90 | 27.10 | 26.50 | 26.90 | 26.90 | 3.46% | 54,310 |
| Nov 25, 2025 | 26.40 | 26.60 | 25.80 | 26.00 | 26.00 | 0.78% | 64,613 |
| Nov 24, 2025 | 25.80 | 25.90 | 25.50 | 25.80 | 25.80 | 3.61% | 9,242 |
| Nov 23, 2025 | 24.70 | 25.80 | 24.00 | 24.90 | 24.90 | 0.81% | 41,127 |
| Nov 20, 2025 | 25.00 | 25.90 | 24.50 | 24.70 | 24.70 | -1.20% | 16,784 |
| Nov 19, 2025 | 24.60 | 26.00 | 24.60 | 25.00 | 25.00 | -1.57% | 5,878 |
| Nov 18, 2025 | 25.00 | 26.20 | 24.10 | 25.40 | 25.40 | 1.60% | 104,653 |
| Nov 17, 2025 | 23.50 | 25.30 | 23.40 | 25.00 | 25.00 | 7.76% | 11,851 |
| Nov 16, 2025 | 23.80 | 24.90 | 22.80 | 23.20 | 23.20 | -1.28% | 3,869 |
| Nov 13, 2025 | 24.60 | 25.00 | 22.90 | 23.50 | 23.50 | -0.84% | 7,329 |
| Nov 12, 2025 | 23.90 | 25.30 | 23.50 | 23.70 | 23.70 | -0.84% | 9,937 |
| Nov 11, 2025 | 26.10 | 26.10 | 23.60 | 23.90 | 23.90 | -4.02% | 26,231 |
| Nov 10, 2025 | 26.10 | 26.10 | 23.90 | 24.90 | 24.90 | -0.40% | 9,040 |
| Nov 9, 2025 | 26.70 | 27.20 | 24.30 | 25.00 | 25.00 | -5.30% | 22,129 |
| Nov 6, 2025 | 27.20 | 27.20 | 25.50 | 26.40 | 26.40 | - | 7,580 |
| Nov 5, 2025 | 27.70 | 27.70 | 25.70 | 26.40 | 26.40 | -0.38% | 18,569 |
| Nov 4, 2025 | 27.70 | 28.00 | 26.40 | 26.50 | 26.50 | -1.49% | 26,769 |
| Nov 3, 2025 | 27.00 | 28.00 | 26.80 | 26.90 | 26.90 | -2.18% | 19,577 |
| Nov 2, 2025 | 27.80 | 28.50 | 27.20 | 27.50 | 27.50 | -1.08% | 7,415 |
| Oct 30, 2025 | 27.40 | 28.00 | 27.40 | 27.80 | 27.80 | 1.46% | 17,927 |
| Oct 29, 2025 | 27.30 | 28.40 | 26.70 | 27.40 | 27.40 | 0.37% | 50,896 |
| Oct 28, 2025 | 27.90 | 27.90 | 27.10 | 27.30 | 27.30 | -1.44% | 27,014 |
| Oct 27, 2025 | 27.60 | 28.30 | 27.00 | 27.70 | 27.70 | 0.36% | 88,123 |
| Oct 26, 2025 | 27.00 | 27.70 | 27.00 | 27.60 | 27.60 | 2.22% | 13,290 |
| Oct 23, 2025 | 26.70 | 27.70 | 26.50 | 27.00 | 27.00 | 0.37% | 26,750 |
| Oct 22, 2025 | 27.30 | 27.70 | 26.40 | 26.90 | 26.90 | 2.28% | 82,801 |
| Oct 21, 2025 | 26.80 | 27.70 | 26.30 | 26.30 | 26.30 | -2.59% | 18,455 |
| Oct 20, 2025 | 28.20 | 28.20 | 26.20 | 27.00 | 27.00 | -0.37% | 19,465 |
| Oct 19, 2025 | 27.30 | 28.20 | 27.00 | 27.10 | 27.10 | -1.45% | 114,040 |
| Oct 16, 2025 | 27.50 | 28.60 | 27.20 | 27.50 | 27.50 | 1.10% | 113,872 |
| Oct 15, 2025 | 27.90 | 28.30 | 27.20 | 27.20 | 27.20 | -2.16% | 23,438 |
| Oct 14, 2025 | 27.50 | 28.90 | 27.50 | 27.80 | 27.80 | 1.09% | 97,492 |
| Oct 13, 2025 | 26.50 | 28.60 | 26.50 | 27.50 | 27.50 | 1.48% | 55,343 |
| Oct 12, 2025 | 27.90 | 28.50 | 27.10 | 27.10 | 27.10 | -2.52% | 51,843 |
| 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 |