National Polymer Industries PLC (DSE:NPOLYMER)
Bangladesh · Delayed Price · Currency is BDT 26.30
+0.60 (2.33%)
At close: Nov 4, 2026
DSE:NPOLYMER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 26.00 | 26.20 | 25.60 | 25.70 | 25.70 | -0.77% | 117,065 |
| Nov 2, 2026 | 26.30 | 26.30 | 25.80 | 25.90 | 25.90 | - | 119,283 |
| Nov 1, 2026 | 26.50 | 27.00 | 25.80 | 25.90 | 25.90 | -4.07% | 363,132 |
| Oct 29, 2026 | 27.10 | 27.20 | 26.80 | 27.00 | 27.00 | -1.10% | 150,561 |
| Oct 28, 2026 | 26.00 | 27.40 | 25.90 | 27.30 | 27.30 | 7.06% | 406,832 |
| Oct 27, 2026 | 26.20 | 26.20 | 25.30 | 25.50 | 25.50 | -3.04% | 80,891 |
| Oct 26, 2026 | 26.80 | 26.90 | 26.20 | 26.30 | 26.30 | -1.87% | 41,520 |
| Oct 25, 2026 | 27.40 | 27.60 | 26.50 | 26.80 | 26.80 | -2.19% | 156,673 |
| Oct 19, 2026 | 27.40 | 27.60 | 27.00 | 27.40 | 27.40 | -3.86% | 49,052 |
| Oct 17, 2026 | 28.80 | 28.90 | 28.30 | 28.50 | 28.50 | -1.04% | 57,082 |
| Oct 15, 2026 | 28.20 | 29.00 | 28.20 | 28.80 | 28.80 | 2.86% | 102,436 |
| Oct 14, 2026 | 28.20 | 28.50 | 27.70 | 28.00 | 28.00 | - | 57,598 |
| Oct 13, 2026 | 28.60 | 28.60 | 27.80 | 28.00 | 28.00 | - | 37,431 |
| Oct 12, 2026 | 28.40 | 28.80 | 28.00 | 28.00 | 28.00 | -1.06% | 144,996 |
| Oct 11, 2026 | 28.20 | 29.40 | 28.20 | 28.30 | 28.30 | -2.41% | 121,457 |
| Oct 8, 2026 | 29.20 | 30.00 | 29.00 | 29.00 | 29.00 | -1.69% | 196,442 |
| Oct 7, 2026 | 30.50 | 30.50 | 29.30 | 29.50 | 29.50 | -0.67% | 125,080 |
| Oct 6, 2026 | 31.00 | 31.00 | 29.50 | 29.70 | 29.70 | -2.62% | 224,649 |
| Oct 5, 2026 | 30.50 | 31.90 | 30.40 | 30.50 | 30.50 | -3.17% | 235,877 |
| Oct 4, 2026 | 32.60 | 32.70 | 31.30 | 31.50 | 31.50 | -3.37% | 365,443 |
| Oct 1, 2026 | 32.60 | 34.30 | 32.40 | 32.60 | 32.60 | -4.68% | 570,489 |
| Sep 30, 2026 | 34.20 | 34.90 | 33.20 | 34.20 | 34.20 | 4.27% | 1,238,964 |
| Sep 29, 2026 | 32.70 | 33.20 | 32.50 | 32.80 | 32.80 | 1.86% | 329,670 |
| Sep 28, 2026 | 31.40 | 32.40 | 31.40 | 32.20 | 32.20 | 2.55% | 238,631 |
| Sep 27, 2026 | 32.00 | 32.30 | 31.40 | 31.40 | 31.40 | -1.88% | 201,975 |
| Sep 24, 2026 | 31.70 | 32.50 | 31.50 | 32.00 | 32.00 | -0.62% | 155,243 |
| Sep 23, 2026 | 31.50 | 32.80 | 31.20 | 32.20 | 32.20 | 3.21% | 236,735 |
| Sep 22, 2026 | 31.00 | 31.30 | 30.80 | 31.20 | 31.20 | 0.97% | 144,615 |
| Sep 21, 2026 | 30.90 | 32.00 | 30.70 | 30.90 | 30.90 | -3.13% | 123,356 |
| Sep 20, 2026 | 32.00 | 32.00 | 31.40 | 31.90 | 31.90 | 1.59% | 99,779 |
| Sep 17, 2026 | 31.30 | 31.80 | 30.60 | 31.40 | 31.40 | 1.29% | 226,688 |
| Sep 16, 2026 | 31.00 | 31.60 | 30.80 | 31.00 | 31.00 | -0.64% | 77,831 |
| Sep 15, 2026 | 30.70 | 31.40 | 30.30 | 31.20 | 31.20 | 2.63% | 242,095 |
| Sep 14, 2026 | 30.00 | 31.50 | 30.00 | 30.40 | 30.40 | - | 79,558 |
| Sep 13, 2026 | 31.00 | 31.00 | 30.10 | 30.40 | 30.40 | -2.56% | 83,532 |
| Sep 10, 2026 | 31.20 | 31.50 | 30.50 | 31.20 | 31.20 | -0.64% | 94,281 |
| Sep 9, 2026 | 31.00 | 31.70 | 30.90 | 31.40 | 31.40 | 0.64% | 95,296 |
| Sep 8, 2026 | 32.30 | 32.30 | 31.00 | 31.20 | 31.20 | -0.64% | 240,358 |
| Sep 7, 2026 | 31.40 | 31.90 | 30.50 | 31.40 | 31.40 | - | 111,158 |
| Sep 6, 2026 | 32.20 | 32.50 | 31.20 | 31.40 | 31.40 | -3.09% | 242,558 |
| Sep 3, 2026 | 32.40 | 32.80 | 32.20 | 32.40 | 32.40 | -0.92% | 73,120 |
| Sep 2, 2026 | 32.70 | 32.80 | 32.00 | 32.70 | 32.70 | 1.87% | 105,073 |
| Sep 1, 2026 | 31.80 | 32.50 | 31.80 | 32.10 | 32.10 | 0.94% | 66,817 |
| Aug 31, 2026 | 31.40 | 32.30 | 31.40 | 31.80 | 31.80 | 0.63% | 113,280 |
| Aug 30, 2026 | 31.80 | 32.10 | 31.20 | 31.60 | 31.60 | -0.63% | 105,491 |
| Aug 27, 2026 | 31.80 | 32.40 | 31.80 | 31.80 | 31.80 | 0.32% | 70,842 |
| Aug 25, 2026 | 31.50 | 32.70 | 31.40 | 31.70 | 31.70 | 0.63% | 81,491 |
| Aug 24, 2026 | 32.80 | 32.80 | 31.10 | 31.50 | 31.50 | -3.96% | 239,469 |
| Aug 23, 2026 | 33.40 | 33.60 | 32.70 | 32.80 | 32.80 | -0.91% | 112,080 |
| Aug 20, 2026 | 34.00 | 34.00 | 33.00 | 33.10 | 33.10 | -1.49% | 169,306 |