National Tea Company Limited (DSE:NTC)
Bangladesh · Delayed Price · Currency is BDT 208.20
-2.40 (-1.14%)
At close: Sep 2, 2025
National Tea Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 209.00 | 209.00 | 198.00 | 200.30 | 200.30 | -3.79% | 15,246 |
| Sep 2, 2025 | 210.50 | 213.40 | 205.40 | 208.20 | 208.20 | -1.14% | 8,229 |
| Sep 1, 2025 | 222.00 | 222.00 | 209.00 | 210.60 | 210.60 | -1.82% | 16,452 |
| Aug 31, 2025 | 212.00 | 214.50 | 212.00 | 214.50 | 214.50 | 10.00% | 53,483 |
| Aug 28, 2025 | 191.40 | 199.90 | 187.20 | 195.00 | 195.00 | 3.45% | 10,648 |
| Aug 27, 2025 | 191.30 | 191.30 | 187.00 | 188.50 | 188.50 | -1.46% | 6,939 |
| Aug 26, 2025 | 194.80 | 194.80 | 190.00 | 191.30 | 191.30 | -1.75% | 6,887 |
| Aug 25, 2025 | 199.10 | 203.30 | 193.30 | 194.70 | 194.70 | -2.21% | 8,481 |
| Aug 24, 2025 | 194.40 | 209.90 | 194.40 | 199.10 | 199.10 | 2.42% | 23,944 |
| Aug 21, 2025 | 192.10 | 197.50 | 190.10 | 194.40 | 194.40 | -0.97% | 13,728 |
| Aug 20, 2025 | 203.80 | 208.00 | 190.00 | 196.30 | 196.30 | -4.24% | 11,767 |
| Aug 19, 2025 | 200.00 | 213.10 | 200.00 | 205.00 | 205.00 | 5.78% | 63,819 |
| Aug 18, 2025 | 181.90 | 193.80 | 181.90 | 193.80 | 193.80 | 9.99% | 46,861 |
| Aug 17, 2025 | 175.40 | 178.00 | 172.00 | 176.20 | 176.20 | 3.65% | 14,466 |
| Aug 14, 2025 | 175.00 | 175.00 | 169.90 | 170.00 | 170.00 | -1.05% | 4,097 |
| Aug 13, 2025 | 175.40 | 175.40 | 170.00 | 171.80 | 171.80 | 0.64% | 2,653 |
| Aug 12, 2025 | 171.30 | 175.00 | 170.10 | 170.70 | 170.70 | -1.22% | 2,380 |
| Aug 11, 2025 | 178.30 | 178.50 | 172.40 | 172.80 | 172.80 | -1.03% | 7,032 |
| Aug 10, 2025 | 174.80 | 175.90 | 173.50 | 174.60 | 174.60 | 1.75% | 9,145 |
| Aug 7, 2025 | 176.00 | 176.00 | 170.00 | 171.60 | 171.60 | -1.55% | 4,607 |
| Aug 6, 2025 | 179.70 | 179.70 | 172.10 | 174.30 | 174.30 | 0.52% | 1,411 |
| Aug 4, 2025 | 172.00 | 175.00 | 171.00 | 173.40 | 173.40 | 1.82% | 3,572 |
| Aug 3, 2025 | 166.70 | 172.00 | 166.70 | 170.30 | 170.30 | 2.47% | 2,914 |
| Jul 31, 2025 | 172.00 | 172.00 | 165.70 | 166.20 | 166.20 | -0.89% | 5,609 |
| Jul 30, 2025 | 166.80 | 173.50 | 165.90 | 167.70 | 167.70 | 0.54% | 4,760 |
| Jul 29, 2025 | 165.40 | 170.50 | 165.40 | 166.80 | 166.80 | -1.94% | 2,397 |
| Jul 28, 2025 | 170.00 | 171.00 | 170.00 | 170.10 | 170.10 | -0.41% | 2,399 |
| Jul 27, 2025 | 176.30 | 178.90 | 170.10 | 170.80 | 170.80 | -3.12% | 8,519 |
| Jul 24, 2025 | 173.10 | 177.30 | 173.00 | 176.30 | 176.30 | -0.34% | 4,877 |
| Jul 23, 2025 | 176.10 | 178.00 | 176.00 | 176.90 | 176.90 | 0.45% | 5,696 |
| Jul 22, 2025 | 176.10 | 177.90 | 172.90 | 176.10 | 176.10 | 0.80% | 5,962 |
| Jul 21, 2025 | 175.50 | 176.50 | 172.80 | 174.70 | 174.70 | 1.10% | 10,726 |
| Jul 20, 2025 | 171.00 | 175.40 | 171.00 | 172.80 | 172.80 | - | 4,494 |
| Jul 17, 2025 | 170.30 | 174.20 | 170.30 | 172.80 | 172.80 | 1.53% | 5,609 |
| Jul 16, 2025 | 165.00 | 171.60 | 165.00 | 170.20 | 170.20 | 2.04% | 8,864 |
| Jul 15, 2025 | 170.00 | 170.00 | 166.00 | 166.80 | 166.80 | -1.13% | 3,702 |
| Jul 14, 2025 | 172.70 | 177.30 | 168.00 | 168.70 | 168.70 | -3.38% | 5,358 |
| Jul 13, 2025 | 166.20 | 177.80 | 166.20 | 174.60 | 174.60 | 3.56% | 15,008 |
| Jul 10, 2025 | 169.50 | 170.00 | 166.40 | 168.60 | 168.60 | -1.06% | 4,851 |
| Jul 9, 2025 | 164.10 | 174.90 | 160.20 | 170.40 | 170.40 | 6.04% | 12,739 |
| Jul 8, 2025 | 162.60 | 162.60 | 158.10 | 160.70 | 160.70 | -0.62% | 1,174 |
| Jul 7, 2025 | 160.60 | 164.30 | 157.70 | 161.70 | 161.70 | 2.67% | 3,415 |
| Jul 3, 2025 | 160.00 | 165.00 | 155.70 | 157.50 | 157.50 | 1.42% | 2,392 |
| Jul 2, 2025 | 167.00 | 168.20 | 155.00 | 155.30 | 155.30 | -2.33% | 6,381 |
| Jun 30, 2025 | 156.10 | 159.90 | 153.80 | 159.00 | 159.00 | 0.19% | 6,630 |
| Jun 29, 2025 | 157.90 | 159.90 | 157.70 | 158.70 | 158.70 | 0.83% | 706 |
| Jun 26, 2025 | 156.00 | 157.60 | 155.00 | 157.40 | 157.40 | 0.64% | 4,718 |
| Jun 25, 2025 | 159.00 | 159.00 | 155.10 | 156.40 | 156.40 | 0.58% | 883 |
| Jun 24, 2025 | 152.20 | 157.80 | 152.20 | 155.50 | 155.50 | 2.91% | 782 |
| Jun 23, 2025 | 154.00 | 156.00 | 150.30 | 151.10 | 151.10 | -0.33% | 3,607 |