National Tea Company Limited (DSE:NTC)
Bangladesh · Delayed Price · Currency is BDT 162.70
0.00 (0.00%)
At close: Mar 24, 2026
National Tea Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 169.90 | 169.90 | 162.00 | 162.70 | 162.70 | -1.57% | 18,074 |
| Mar 16, 2026 | 181.00 | 181.00 | 163.00 | 165.30 | 165.30 | 0.43% | 5,654 |
| Mar 15, 2026 | 177.00 | 177.00 | 163.30 | 164.60 | 164.60 | 1.54% | 2,104 |
| Mar 12, 2026 | 162.10 | 166.70 | 160.10 | 162.10 | 162.10 | -0.49% | 2,902 |
| Mar 11, 2026 | 162.90 | 167.90 | 159.40 | 162.90 | 162.90 | -1.87% | 2,758 |
| Mar 10, 2026 | 169.50 | 169.50 | 162.00 | 166.00 | 166.00 | 4.53% | 4,373 |
| Mar 9, 2026 | 149.00 | 170.00 | 141.00 | 158.80 | 158.80 | 2.58% | 1,599 |
| Mar 8, 2026 | 164.90 | 164.90 | 151.50 | 154.80 | 154.80 | -3.37% | 8,566 |
| Mar 5, 2026 | 167.00 | 167.00 | 160.00 | 160.20 | 160.20 | -0.56% | 1,954 |
| Mar 4, 2026 | 169.00 | 169.00 | 158.20 | 161.10 | 161.10 | 0.69% | 1,242 |
| Mar 3, 2026 | 167.60 | 171.00 | 159.70 | 160.00 | 160.00 | -6.16% | 8,100 |
| Mar 2, 2026 | 170.50 | 172.30 | 166.80 | 170.50 | 170.50 | 4.15% | 12,818 |
| Mar 1, 2026 | 165.20 | 165.20 | 160.10 | 163.70 | 163.70 | -3.25% | 3,699 |
| Feb 26, 2026 | 172.00 | 174.90 | 168.20 | 169.20 | 169.20 | 1.20% | 8,563 |
| Feb 25, 2026 | 164.00 | 168.80 | 164.00 | 167.20 | 167.20 | 1.64% | 14,859 |
| Feb 24, 2026 | 164.50 | 166.50 | 162.50 | 164.50 | 164.50 | 1.67% | 4,111 |
| Feb 23, 2026 | 161.80 | 162.10 | 161.60 | 161.80 | 161.80 | 0.56% | 654 |
| Feb 22, 2026 | 161.60 | 165.00 | 160.00 | 160.90 | 160.90 | -1.35% | 1,195 |
| Feb 19, 2026 | 170.00 | 170.00 | 162.50 | 163.10 | 163.10 | -0.31% | 1,486 |
| Feb 18, 2026 | 163.50 | 165.00 | 163.50 | 163.60 | 163.60 | -0.55% | 1,991 |
| Feb 17, 2026 | 168.90 | 168.90 | 164.10 | 164.50 | 164.50 | -0.30% | 5,613 |
| Feb 16, 2026 | 173.80 | 173.80 | 164.90 | 165.00 | 165.00 | -2.48% | 8,955 |
| Feb 15, 2026 | 174.00 | 174.00 | 161.00 | 169.20 | 169.20 | 4.51% | 8,720 |
| Feb 10, 2026 | 161.90 | 165.00 | 161.00 | 161.90 | 161.90 | 0.81% | 8,801 |
| Feb 9, 2026 | 157.70 | 167.90 | 157.70 | 160.60 | 160.60 | 0.37% | 15,908 |
| Feb 8, 2026 | 173.90 | 173.90 | 159.70 | 160.00 | 160.00 | 0.50% | 10,129 |
| Feb 5, 2026 | 156.50 | 169.60 | 156.50 | 159.20 | 159.20 | 0.76% | 2,078 |
| Feb 3, 2026 | 160.00 | 160.30 | 157.90 | 158.00 | 158.00 | -1.13% | 4,952 |
| Feb 2, 2026 | 159.80 | 161.90 | 159.10 | 159.80 | 159.80 | -1.05% | 3,256 |
| Feb 1, 2026 | 156.40 | 162.10 | 156.40 | 161.50 | 161.50 | 0.94% | 544 |
| Jan 29, 2026 | 160.00 | 161.00 | 159.50 | 160.00 | 160.00 | -0.50% | 3,570 |
| Jan 28, 2026 | 160.80 | 165.00 | 160.00 | 160.80 | 160.80 | -0.12% | 3,875 |
| Jan 27, 2026 | 164.20 | 164.20 | 161.00 | 161.00 | 161.00 | - | 14,252 |
| Jan 26, 2026 | 161.00 | 163.90 | 160.80 | 161.00 | 161.00 | - | 2,248 |
| Jan 25, 2026 | 162.80 | 165.00 | 160.90 | 161.00 | 161.00 | -0.98% | 6,819 |
| Jan 22, 2026 | 166.10 | 166.10 | 162.00 | 162.60 | 162.60 | -0.55% | 2,681 |
| Jan 21, 2026 | 167.10 | 167.20 | 163.00 | 163.50 | 163.50 | -2.21% | 3,306 |
| Jan 20, 2026 | 169.90 | 178.00 | 167.00 | 167.20 | 167.20 | 1.46% | 8,425 |
| Jan 19, 2026 | 161.50 | 165.00 | 161.40 | 164.80 | 164.80 | 1.17% | 942 |
| Jan 18, 2026 | 162.00 | 163.50 | 161.80 | 162.90 | 162.90 | 0.62% | 2,396 |
| Jan 15, 2026 | 161.90 | 163.50 | 161.60 | 161.90 | 161.90 | -0.74% | 3,250 |
| Jan 14, 2026 | 168.00 | 168.00 | 162.70 | 163.10 | 163.10 | -2.16% | 5,221 |
| Jan 13, 2026 | 168.70 | 168.70 | 166.20 | 166.70 | 166.70 | -0.42% | 1,581 |
| Jan 12, 2026 | 162.70 | 172.80 | 162.50 | 167.40 | 167.40 | 0.12% | 1,600 |
| Jan 11, 2026 | 167.20 | 170.00 | 166.10 | 167.20 | 167.20 | -0.12% | 1,600 |
| Jan 8, 2026 | 170.50 | 171.80 | 167.20 | 167.40 | 167.40 | -0.83% | 2,960 |
| Jan 7, 2026 | 168.80 | 171.90 | 167.00 | 168.80 | 168.80 | 1.08% | 92 |
| Jan 6, 2026 | 167.00 | 177.00 | 163.30 | 167.00 | 167.00 | -0.60% | 2,755 |
| Jan 5, 2026 | 168.00 | 169.80 | 167.80 | 168.00 | 168.00 | -0.30% | 2,583 |
| Jan 4, 2026 | 167.20 | 171.00 | 167.00 | 168.50 | 168.50 | -2.49% | 1,504 |