National Polymer Industries PLC (DSE:NPOLYMER)
Bangladesh · Delayed Price · Currency is BDT 27.10
-0.10 (-0.37%)
At close: Nov 2, 2025
DSE:NPOLYMER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 27.00 | 27.40 | 26.00 | 26.60 | 26.60 | -1.85% | 119,036 |
| Nov 2, 2025 | 27.20 | 27.60 | 27.00 | 27.10 | 27.10 | -0.37% | 109,829 |
| Oct 30, 2025 | 27.20 | 27.60 | 27.00 | 27.20 | 27.20 | - | 107,290 |
| Oct 29, 2025 | 26.60 | 27.30 | 26.60 | 27.20 | 27.20 | 2.26% | 136,755 |
| Oct 28, 2025 | 26.40 | 26.80 | 26.20 | 26.60 | 26.60 | 0.76% | 63,475 |
| Oct 27, 2025 | 27.00 | 27.20 | 26.10 | 26.40 | 26.40 | -2.94% | 109,434 |
| Oct 26, 2025 | 28.10 | 28.10 | 26.50 | 27.20 | 27.20 | -4.90% | 176,517 |
| Oct 23, 2025 | 28.70 | 28.90 | 28.20 | 28.60 | 28.60 | 0.35% | 49,875 |
| Oct 22, 2025 | 28.80 | 29.00 | 28.40 | 28.50 | 28.50 | -1.04% | 25,335 |
| Oct 21, 2025 | 29.00 | 29.60 | 28.70 | 28.80 | 28.80 | - | 55,490 |
| Oct 20, 2025 | 28.80 | 29.30 | 28.50 | 28.80 | 28.80 | - | 77,268 |
| Oct 19, 2025 | 29.60 | 29.60 | 28.50 | 28.80 | 28.80 | 0.70% | 55,195 |
| Oct 16, 2025 | 30.00 | 30.00 | 28.20 | 28.60 | 28.60 | 1.06% | 14,287 |
| Oct 15, 2025 | 29.40 | 29.40 | 28.30 | 28.30 | 28.30 | -4.07% | 110,216 |
| Oct 14, 2025 | 30.10 | 30.20 | 29.40 | 29.50 | 29.50 | 0.34% | 112,087 |
| Oct 13, 2025 | 30.90 | 30.90 | 29.20 | 29.40 | 29.40 | -0.68% | 191,950 |
| Oct 12, 2025 | 30.50 | 30.50 | 29.50 | 29.60 | 29.60 | -3.27% | 90,107 |
| Oct 9, 2025 | 30.80 | 31.90 | 30.30 | 30.60 | 30.60 | -1.92% | 47,459 |
| Oct 8, 2025 | 31.30 | 31.60 | 31.00 | 31.20 | 31.20 | 0.32% | 72,132 |
| Oct 7, 2025 | 31.80 | 32.10 | 31.00 | 31.10 | 31.10 | -1.89% | 229,474 |
| Oct 6, 2025 | 32.70 | 32.70 | 31.60 | 31.70 | 31.70 | -0.31% | 227,725 |
| Oct 5, 2025 | 32.00 | 32.00 | 31.60 | 31.80 | 31.80 | 0.32% | 60,912 |
| Sep 30, 2025 | 32.80 | 32.80 | 31.00 | 31.70 | 31.70 | -0.63% | 342,612 |
| Sep 29, 2025 | 32.10 | 32.40 | 31.70 | 31.90 | 31.90 | - | 100,799 |
| Sep 28, 2025 | 33.00 | 33.00 | 31.60 | 31.90 | 31.90 | -0.93% | 122,774 |
| Sep 25, 2025 | 33.20 | 33.50 | 32.00 | 32.20 | 32.20 | -2.42% | 324,829 |
| Sep 24, 2025 | 32.00 | 33.40 | 32.00 | 33.00 | 33.00 | 3.77% | 166,220 |
| Sep 23, 2025 | 33.90 | 33.90 | 31.60 | 31.80 | 31.80 | - | 158,533 |
| Sep 22, 2025 | 32.80 | 32.80 | 31.10 | 31.80 | 31.80 | -1.24% | 150,377 |
| Sep 21, 2025 | 33.40 | 33.60 | 31.60 | 32.20 | 32.20 | -3.30% | 415,763 |
| Sep 18, 2025 | 34.50 | 34.60 | 33.00 | 33.30 | 33.30 | -3.20% | 247,622 |
| Sep 17, 2025 | 34.50 | 35.20 | 34.20 | 34.40 | 34.40 | 0.58% | 192,244 |
| Sep 16, 2025 | 33.90 | 34.50 | 33.90 | 34.20 | 34.20 | 1.48% | 196,508 |
| Sep 15, 2025 | 34.40 | 34.60 | 33.20 | 33.70 | 33.70 | 0.60% | 234,557 |
| Sep 14, 2025 | 35.60 | 35.80 | 32.20 | 33.50 | 33.50 | -4.29% | 313,505 |
| Sep 11, 2025 | 34.60 | 35.70 | 34.50 | 35.00 | 35.00 | 1.16% | 229,924 |
| Sep 10, 2025 | 36.00 | 36.00 | 34.00 | 34.60 | 34.60 | -1.70% | 372,557 |
| Sep 9, 2025 | 36.50 | 37.00 | 35.10 | 35.20 | 35.20 | -3.03% | 634,887 |
| Sep 8, 2025 | 36.60 | 38.30 | 36.00 | 36.30 | 36.30 | -0.27% | 1,285,363 |
| Sep 7, 2025 | 35.90 | 36.90 | 35.20 | 36.40 | 36.40 | 2.54% | 1,030,287 |
| Sep 4, 2025 | 35.20 | 36.30 | 34.60 | 35.50 | 35.50 | 0.85% | 1,045,880 |
| Sep 3, 2025 | 35.40 | 36.10 | 35.00 | 35.20 | 35.20 | -1.95% | 672,075 |
| Sep 2, 2025 | 33.80 | 36.10 | 33.80 | 35.90 | 35.90 | 8.46% | 2,191,266 |
| Sep 1, 2025 | 34.00 | 34.30 | 33.00 | 33.10 | 33.10 | -1.78% | 833,086 |
| Aug 31, 2025 | 35.00 | 35.10 | 33.40 | 33.70 | 33.70 | -2.32% | 1,035,333 |
| Aug 28, 2025 | 33.90 | 34.80 | 33.20 | 34.50 | 34.50 | 2.07% | 1,253,098 |
| Aug 27, 2025 | 34.50 | 34.50 | 33.30 | 33.80 | 33.80 | -1.17% | 635,613 |
| Aug 26, 2025 | 31.40 | 34.20 | 31.40 | 34.20 | 34.20 | 9.97% | 2,433,866 |
| Aug 25, 2025 | 30.80 | 31.30 | 30.10 | 31.10 | 31.10 | 2.30% | 317,022 |
| Aug 24, 2025 | 31.10 | 31.20 | 29.90 | 30.40 | 30.40 | -1.30% | 369,052 |