National Tea Company Limited (DSE:NTC)
Bangladesh · Delayed Price · Currency is BDT 158.90
-0.60 (-0.38%)
At close: May 6, 2026
National Tea Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 158.90 | 161.80 | 158.50 | 158.90 | 158.90 | -0.38% | 575 |
| May 5, 2026 | 159.50 | 162.00 | 158.80 | 159.50 | 159.50 | -0.50% | 7,387 |
| May 4, 2026 | 160.30 | 162.50 | 159.90 | 160.30 | 160.30 | -0.74% | 6,601 |
| May 3, 2026 | 161.90 | 161.90 | 161.50 | 161.50 | 161.50 | 0.75% | 31 |
| Apr 30, 2026 | 155.60 | 162.00 | 155.20 | 160.30 | 160.30 | 0.12% | 3,849 |
| Apr 29, 2026 | 160.10 | 162.50 | 158.30 | 160.10 | 160.10 | -0.44% | 10,447 |
| Apr 28, 2026 | 160.80 | 161.00 | 159.40 | 160.80 | 160.80 | 1.13% | 4,695 |
| Apr 27, 2026 | 159.00 | 161.90 | 155.00 | 159.00 | 159.00 | -0.06% | 414 |
| Apr 26, 2026 | 159.20 | 160.90 | 158.00 | 159.10 | 159.10 | -0.38% | 2,335 |
| Apr 23, 2026 | 159.60 | 161.00 | 158.10 | 159.70 | 159.70 | 0.19% | 4,100 |
| Apr 22, 2026 | 161.10 | 161.50 | 159.10 | 159.40 | 159.40 | -0.87% | 3,698 |
| Apr 21, 2026 | 162.70 | 162.80 | 159.10 | 160.80 | 160.80 | 0.25% | 6,952 |
| Apr 20, 2026 | 160.40 | 175.20 | 160.00 | 160.40 | 160.40 | 0.50% | 10,053 |
| Apr 19, 2026 | 159.20 | 161.90 | 159.20 | 159.60 | 159.60 | -0.81% | 3,251 |
| Apr 16, 2026 | 160.90 | 162.00 | 160.50 | 160.90 | 160.90 | 0.37% | 1,569 |
| Apr 15, 2026 | 163.00 | 165.90 | 156.70 | 160.30 | 160.30 | 1.33% | 8,287 |
| Apr 13, 2026 | 158.20 | 164.30 | 158.10 | 158.20 | 158.20 | -0.57% | 667 |
| Apr 12, 2026 | 162.80 | 162.80 | 155.60 | 159.10 | 159.10 | -0.93% | 8,211 |
| Apr 9, 2026 | 160.60 | 163.00 | 160.20 | 160.60 | 160.60 | -1.29% | 6,010 |
| Apr 8, 2026 | 173.80 | 173.80 | 159.30 | 162.70 | 162.70 | 2.97% | 3,035 |
| Apr 7, 2026 | 159.90 | 159.90 | 157.10 | 158.00 | 158.00 | 0.51% | 2,607 |
| Apr 6, 2026 | 161.40 | 161.40 | 156.10 | 157.20 | 157.20 | 0.13% | 4,537 |
| Apr 5, 2026 | 160.20 | 162.80 | 155.60 | 157.00 | 157.00 | -2.79% | 3,831 |
| Apr 2, 2026 | 161.50 | 162.60 | 160.00 | 161.50 | 161.50 | 0.94% | 3,919 |
| Apr 1, 2026 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | -0.06% | 5,899 |
| Mar 31, 2026 | 178.00 | 178.00 | 159.60 | 160.10 | 160.10 | -1.11% | 5,977 |
| Mar 30, 2026 | 175.00 | 175.00 | 160.20 | 161.90 | 161.90 | 0.75% | 7,545 |
| Mar 29, 2026 | 157.70 | 165.00 | 157.70 | 160.70 | 160.70 | 0.06% | 1,786 |
| Mar 25, 2026 | 160.60 | 164.80 | 159.70 | 160.60 | 160.60 | -1.29% | 6,655 |
| 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 |