National Tea Company Limited (DSE:NTC)
Bangladesh · Delayed Price · Currency is BDT 139.50
+0.10 (0.07%)
At close: Nov 4, 2026
National Tea Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 145.00 | 145.00 | 138.40 | 139.40 | 139.40 | -1.76% | 1,921 |
| Nov 2, 2026 | 143.00 | 145.00 | 138.10 | 141.90 | 141.90 | 1.79% | 549 |
| Nov 1, 2026 | 140.10 | 142.00 | 139.00 | 139.40 | 139.40 | -1.41% | 1,972 |
| Oct 29, 2026 | 143.00 | 143.00 | 140.10 | 141.40 | 141.40 | 0.21% | 208 |
| Oct 28, 2026 | 140.10 | 144.00 | 135.10 | 141.10 | 141.10 | 0.79% | 269 |
| Oct 27, 2026 | 143.10 | 144.00 | 138.00 | 140.00 | 140.00 | -1.69% | 3,708 |
| Oct 26, 2026 | 146.90 | 146.90 | 142.00 | 142.40 | 142.40 | -1.59% | 864 |
| Oct 25, 2026 | 146.20 | 149.00 | 143.00 | 144.70 | 144.70 | -1.56% | 8,198 |
| Oct 19, 2026 | 148.10 | 149.00 | 146.00 | 147.00 | 147.00 | -2.39% | 8,834 |
| Oct 17, 2026 | 150.60 | 150.60 | 148.80 | 150.60 | 150.60 | - | 1,758 |
| Oct 15, 2026 | 148.50 | 152.00 | 148.50 | 150.60 | 150.60 | 1.41% | 2,470 |
| Oct 14, 2026 | 150.00 | 150.00 | 147.50 | 148.50 | 148.50 | 0.41% | 4,058 |
| Oct 13, 2026 | 151.60 | 151.60 | 147.50 | 147.90 | 147.90 | 1.30% | 395 |
| Oct 12, 2026 | 148.00 | 151.90 | 145.20 | 146.00 | 146.00 | -1.35% | 8,606 |
| Oct 11, 2026 | 150.00 | 152.00 | 147.90 | 148.00 | 148.00 | -1.33% | 802 |
| Oct 8, 2026 | 150.00 | 150.00 | 149.90 | 150.00 | 150.00 | 1.56% | 5,320 |
| Oct 7, 2026 | 149.90 | 152.70 | 147.10 | 147.70 | 147.70 | -1.60% | 8,278 |
| Oct 6, 2026 | 152.80 | 154.00 | 150.00 | 150.10 | 150.10 | -1.25% | 3,705 |
| Oct 5, 2026 | 152.00 | 155.00 | 152.00 | 152.00 | 152.00 | -1.17% | 1,690 |
| Oct 4, 2026 | 154.00 | 155.90 | 153.20 | 153.80 | 153.80 | -0.84% | 1,257 |
| Oct 1, 2026 | 156.70 | 156.70 | 154.20 | 155.10 | 155.10 | -0.13% | 1,253 |
| Sep 30, 2026 | 155.00 | 158.80 | 153.40 | 155.30 | 155.30 | 0.06% | 1,326 |
| Sep 29, 2026 | 154.90 | 157.90 | 153.20 | 155.20 | 155.20 | 1.77% | 4,212 |
| Sep 28, 2026 | 152.50 | 156.00 | 152.40 | 152.50 | 152.50 | 0.20% | 1,144 |
| Sep 27, 2026 | 155.00 | 155.00 | 151.00 | 152.20 | 152.20 | 0.13% | 1,058 |
| 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 |