National Tea Company Limited (DSE:NTC)
Bangladesh · Delayed Price · Currency is BDT 160.40
+5.70 (3.68%)
At close: Jun 16, 2026
National Tea Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 160.40 | 170.00 | 158.50 | 160.40 | 160.40 | 3.68% | 8,376 |
| Jun 15, 2026 | 159.80 | 163.40 | 152.00 | 154.70 | 154.70 | -3.13% | 18,133 |
| Jun 14, 2026 | 160.30 | 161.90 | 155.50 | 159.70 | 159.70 | -1.05% | 5,854 |
| Jun 11, 2026 | 161.40 | 162.80 | 160.10 | 161.40 | 161.40 | -0.12% | 3,469 |
| Jun 10, 2026 | 177.00 | 177.00 | 160.00 | 161.60 | 161.60 | -0.12% | 3,048 |
| Jun 9, 2026 | 161.80 | 163.80 | 160.40 | 161.80 | 161.80 | 1.38% | 4,642 |
| Jun 8, 2026 | 162.70 | 162.70 | 158.60 | 159.60 | 159.60 | 0.06% | 12,935 |
| Jun 7, 2026 | 161.00 | 162.80 | 159.00 | 159.50 | 159.50 | -1.36% | 16,189 |
| Jun 4, 2026 | 170.00 | 170.00 | 159.00 | 161.70 | 161.70 | - | 13,461 |
| Jun 3, 2026 | 171.00 | 171.00 | 158.20 | 161.70 | 161.70 | 3.32% | 12,281 |
| Jun 2, 2026 | 156.20 | 157.30 | 155.60 | 156.50 | 156.50 | 0.58% | 2,613 |
| Jun 1, 2026 | 155.60 | 156.20 | 154.10 | 155.60 | 155.60 | 0.58% | 6,336 |
| May 24, 2026 | 155.90 | 155.90 | 154.00 | 154.70 | 154.70 | 1.11% | 568 |
| May 23, 2026 | 156.00 | 156.00 | 152.80 | 153.00 | 153.00 | 0.20% | 2,579 |
| May 21, 2026 | 152.70 | 158.80 | 151.90 | 152.70 | 152.70 | -2.24% | 12,491 |
| May 20, 2026 | 156.20 | 157.00 | 152.80 | 156.20 | 156.20 | 2.63% | 276 |
| May 19, 2026 | 152.20 | 158.00 | 152.00 | 152.20 | 152.20 | -2.44% | 21,792 |
| May 18, 2026 | 158.90 | 158.90 | 155.50 | 156.00 | 156.00 | 0.06% | 3,861 |
| May 17, 2026 | 159.20 | 159.20 | 155.10 | 155.90 | 155.90 | -1.02% | 6,866 |
| May 14, 2026 | 158.00 | 159.50 | 156.50 | 157.50 | 157.50 | -0.76% | 8,756 |
| May 13, 2026 | 155.50 | 160.20 | 155.50 | 158.70 | 158.70 | 2.12% | 5,767 |
| May 12, 2026 | 161.90 | 161.90 | 155.00 | 155.40 | 155.40 | 0.78% | 1,884 |
| May 11, 2026 | 158.00 | 158.00 | 154.00 | 154.20 | 154.20 | -1.03% | 22,773 |
| May 10, 2026 | 161.50 | 161.50 | 155.00 | 155.80 | 155.80 | -2.44% | 5,367 |
| May 7, 2026 | 159.70 | 161.50 | 158.80 | 159.70 | 159.70 | 0.50% | 2,196 |
| 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 |