National Tea Company Limited (DSE:NTC)
Bangladesh · Delayed Price · Currency is BDT 152.00
-5.10 (-3.25%)
At close: Sep 24, 2026
National Tea Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 159.00 | 159.00 | 150.00 | 152.00 | 152.00 | -3.25% | 10,664 |
| Sep 23, 2026 | 158.90 | 158.90 | 154.20 | 157.10 | 157.10 | 2.55% | 143 |
| Sep 22, 2026 | 156.30 | 159.00 | 153.00 | 153.20 | 153.20 | -1.98% | 1,423 |
| Sep 21, 2026 | 159.00 | 159.00 | 156.10 | 156.30 | 156.30 | 0.13% | 1,584 |
| Sep 20, 2026 | 155.00 | 156.50 | 155.00 | 156.10 | 156.10 | 1.56% | 4,405 |
| Sep 17, 2026 | 153.90 | 153.90 | 150.70 | 153.70 | 153.70 | -0.13% | 456 |
| Sep 16, 2026 | 152.00 | 155.00 | 151.20 | 153.90 | 153.90 | 2.26% | 743 |
| Sep 15, 2026 | 149.80 | 151.90 | 149.80 | 150.50 | 150.50 | 1.83% | 1,399 |
| Sep 14, 2026 | 149.70 | 151.00 | 147.00 | 147.80 | 147.80 | -1.14% | 1,192 |
| Sep 13, 2026 | 152.00 | 152.20 | 148.20 | 149.50 | 149.50 | -1.45% | 696 |
| Sep 10, 2026 | 154.00 | 158.50 | 148.70 | 151.70 | 151.70 | -2.32% | 2,621 |
| Sep 9, 2026 | 154.50 | 157.10 | 151.10 | 155.30 | 155.30 | -1.27% | 1,430 |
| Sep 8, 2026 | 155.00 | 157.70 | 152.00 | 157.30 | 157.30 | 5.29% | 1,623 |
| Sep 7, 2026 | 149.40 | 154.90 | 149.00 | 149.40 | 149.40 | -3.30% | 2,019 |
| Sep 6, 2026 | 155.70 | 159.90 | 153.60 | 154.50 | 154.50 | -0.64% | 3,308 |
| Sep 3, 2026 | 160.00 | 160.00 | 152.20 | 155.50 | 155.50 | 0.26% | 1,613 |
| Sep 2, 2026 | 155.10 | 159.90 | 152.20 | 155.10 | 155.10 | -1.71% | 3,355 |
| Sep 1, 2026 | 154.10 | 160.80 | 154.10 | 157.80 | 157.80 | 0.06% | 3,017 |
| Aug 31, 2026 | 157.70 | 161.90 | 157.00 | 157.70 | 157.70 | -1.44% | 1,042 |
| Aug 30, 2026 | 155.00 | 165.00 | 155.00 | 160.00 | 160.00 | -1.23% | 1,700 |
| Aug 27, 2026 | 157.50 | 164.00 | 157.50 | 162.00 | 162.00 | 0.19% | 925 |
| Aug 25, 2026 | 160.00 | 164.80 | 160.00 | 161.70 | 161.70 | 1.25% | 885 |
| Aug 24, 2026 | 160.50 | 163.00 | 159.30 | 159.70 | 159.70 | -0.50% | 1,821 |
| Aug 23, 2026 | 163.50 | 163.50 | 160.20 | 160.50 | 160.50 | -1.29% | 1,532 |
| Aug 20, 2026 | 162.60 | 167.20 | 161.80 | 162.60 | 162.60 | -1.63% | 3,450 |
| Aug 19, 2026 | 165.50 | 167.30 | 161.70 | 165.30 | 165.30 | 0.06% | 1,708 |
| Aug 18, 2026 | 165.20 | 167.30 | 164.50 | 165.20 | 165.20 | 0.24% | 4,664 |
| Aug 17, 2026 | 168.30 | 168.40 | 162.80 | 164.80 | 164.80 | 0.80% | 3,488 |
| Aug 16, 2026 | 165.00 | 171.90 | 163.20 | 163.50 | 163.50 | -1.98% | 3,454 |
| Aug 13, 2026 | 166.80 | 172.00 | 166.00 | 166.80 | 166.80 | -0.36% | 3,828 |
| Aug 12, 2026 | 165.10 | 169.80 | 165.10 | 167.40 | 167.40 | -0.53% | 4,726 |
| Aug 11, 2026 | 168.30 | 172.00 | 165.00 | 168.30 | 168.30 | 0.06% | 927 |
| Aug 10, 2026 | 163.60 | 171.20 | 163.60 | 168.20 | 168.20 | 0.30% | 1,572 |
| Aug 9, 2026 | 167.10 | 171.30 | 167.10 | 167.70 | 167.70 | -0.47% | 1,196 |
| Aug 6, 2026 | 168.50 | 173.00 | 167.00 | 168.50 | 168.50 | 0.12% | 8,977 |
| Aug 4, 2026 | 168.30 | 172.00 | 168.00 | 168.30 | 168.30 | -1.92% | 8,431 |
| Aug 3, 2026 | 171.10 | 173.00 | 170.50 | 171.60 | 171.60 | 0.35% | 3,679 |
| Aug 2, 2026 | 170.10 | 177.50 | 170.00 | 171.00 | 171.00 | -0.29% | 2,349 |
| Jul 30, 2026 | 173.10 | 175.00 | 171.00 | 171.50 | 171.50 | -0.92% | 1,861 |
| Jul 29, 2026 | 168.00 | 178.40 | 168.00 | 173.10 | 173.10 | 0.46% | 8,650 |
| Jul 28, 2026 | 172.30 | 178.80 | 172.00 | 172.30 | 172.30 | 0.76% | 6,882 |
| Jul 27, 2026 | 170.50 | 175.00 | 170.50 | 171.00 | 171.00 | 0.41% | 1,940 |
| Jul 26, 2026 | 174.70 | 181.80 | 169.20 | 170.30 | 170.30 | -0.06% | 7,287 |
| Jul 23, 2026 | 175.00 | 175.00 | 170.00 | 170.40 | 170.40 | -2.18% | 7,111 |
| Jul 22, 2026 | 174.20 | 184.20 | 172.00 | 174.20 | 174.20 | -1.80% | 6,499 |
| Jul 21, 2026 | 177.40 | 184.60 | 177.00 | 177.40 | 177.40 | 2.13% | 9,491 |
| Jul 20, 2026 | 173.70 | 177.20 | 171.00 | 173.70 | 173.70 | -0.63% | 7,563 |
| Jul 19, 2026 | 178.00 | 179.10 | 173.50 | 174.80 | 174.80 | -2.94% | 9,887 |
| Jul 16, 2026 | 181.20 | 184.20 | 178.50 | 180.10 | 180.10 | -2.75% | 13,231 |
| Jul 15, 2026 | 194.00 | 199.00 | 181.50 | 185.20 | 185.20 | 1.09% | 39,182 |