National Tubes Limited (DSE:NTLTUBES)
Bangladesh · Delayed Price · Currency is BDT 59.10
-0.20 (-0.34%)
At close: Mar 4, 2026
National Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 60.40 | 60.40 | 58.70 | 59.10 | 59.10 | -0.34% | 67,274 |
| Mar 3, 2026 | 61.80 | 61.80 | 59.00 | 59.30 | 59.30 | -3.26% | 89,930 |
| Mar 2, 2026 | 61.80 | 61.80 | 60.70 | 61.30 | 61.30 | 0.99% | 78,783 |
| Mar 1, 2026 | 63.00 | 63.00 | 60.10 | 60.70 | 60.70 | -4.71% | 130,779 |
| Feb 26, 2026 | 64.30 | 65.00 | 62.80 | 63.70 | 63.70 | -0.31% | 69,847 |
| Feb 25, 2026 | 63.90 | 64.50 | 62.00 | 63.90 | 63.90 | 4.75% | 361,486 |
| Feb 24, 2026 | 61.00 | 61.70 | 60.90 | 61.00 | 61.00 | -0.16% | 37,762 |
| Feb 23, 2026 | 60.50 | 61.30 | 60.50 | 61.10 | 61.10 | 1.16% | 22,274 |
| Feb 22, 2026 | 61.20 | 61.60 | 60.10 | 60.40 | 60.40 | -1.79% | 52,039 |
| Feb 19, 2026 | 62.00 | 62.40 | 61.40 | 61.50 | 61.50 | -0.65% | 53,173 |
| Feb 18, 2026 | 61.40 | 62.50 | 61.00 | 61.90 | 61.90 | 0.81% | 90,792 |
| Feb 17, 2026 | 61.00 | 62.50 | 60.90 | 61.40 | 61.40 | 0.33% | 139,850 |
| Feb 16, 2026 | 61.80 | 62.20 | 60.50 | 61.20 | 61.20 | -0.65% | 127,138 |
| Feb 15, 2026 | 61.90 | 63.00 | 60.00 | 61.60 | 61.60 | 3.36% | 118,697 |
| Feb 10, 2026 | 59.80 | 59.80 | 58.50 | 59.60 | 59.60 | 2.05% | 61,664 |
| Feb 9, 2026 | 58.40 | 59.40 | 58.20 | 58.40 | 58.40 | - | 68,187 |
| Feb 8, 2026 | 58.40 | 58.80 | 58.20 | 58.40 | 58.40 | -0.17% | 24,591 |
| Feb 5, 2026 | 58.50 | 59.30 | 58.30 | 58.50 | 58.50 | -0.85% | 49,837 |
| Feb 3, 2026 | 58.20 | 59.80 | 58.00 | 59.00 | 59.00 | 1.72% | 65,413 |
| Feb 2, 2026 | 58.00 | 59.00 | 57.70 | 58.00 | 58.00 | - | 44,866 |
| Feb 1, 2026 | 59.10 | 59.10 | 57.80 | 58.00 | 58.00 | -0.51% | 31,699 |
| Jan 29, 2026 | 58.00 | 59.40 | 57.90 | 58.30 | 58.30 | - | 43,514 |
| Jan 28, 2026 | 60.00 | 60.00 | 58.20 | 58.30 | 58.30 | -3.00% | 176,451 |
| Jan 27, 2026 | 60.00 | 60.80 | 59.90 | 60.10 | 60.10 | - | 19,562 |
| Jan 26, 2026 | 60.10 | 60.60 | 59.70 | 60.10 | 60.10 | -0.99% | 50,462 |
| Jan 25, 2026 | 61.10 | 61.70 | 60.30 | 60.70 | 60.70 | -0.65% | 45,992 |
| Jan 22, 2026 | 61.10 | 63.00 | 60.90 | 61.10 | 61.10 | -2.40% | 74,888 |
| Jan 21, 2026 | 62.60 | 63.10 | 60.20 | 62.60 | 62.60 | 3.47% | 105,228 |
| Jan 20, 2026 | 60.50 | 60.70 | 59.80 | 60.50 | 60.50 | 1.00% | 72,178 |
| Jan 19, 2026 | 59.90 | 60.90 | 59.70 | 59.90 | 59.90 | 0.34% | 68,868 |
| Jan 18, 2026 | 60.80 | 60.80 | 59.40 | 59.70 | 59.70 | 1.02% | 25,894 |
| Jan 15, 2026 | 59.10 | 61.20 | 59.10 | 59.10 | 59.10 | -0.67% | 46,416 |
| Jan 14, 2026 | 60.10 | 60.10 | 59.30 | 59.50 | 59.50 | 0.51% | 17,036 |
| Jan 13, 2026 | 59.00 | 60.00 | 59.00 | 59.20 | 59.20 | -0.17% | 24,679 |
| Jan 12, 2026 | 59.70 | 60.30 | 59.20 | 59.30 | 59.30 | -1.33% | 26,227 |
| Jan 11, 2026 | 61.20 | 61.20 | 59.50 | 60.10 | 60.10 | -1.31% | 70,444 |
| Jan 8, 2026 | 60.70 | 62.30 | 60.70 | 60.90 | 60.90 | 0.16% | 13,331 |
| Jan 7, 2026 | 60.80 | 61.20 | 60.60 | 60.80 | 60.80 | 0.33% | 63,279 |
| Jan 6, 2026 | 60.20 | 61.40 | 60.20 | 60.60 | 60.60 | -0.49% | 12,422 |
| Jan 5, 2026 | 62.40 | 62.60 | 60.70 | 60.90 | 60.90 | -1.30% | 66,387 |
| Jan 4, 2026 | 62.00 | 62.30 | 61.20 | 61.70 | 61.70 | -0.32% | 78,079 |
| Jan 1, 2026 | 62.50 | 62.50 | 61.40 | 61.90 | 61.90 | 0.65% | 13,004 |
| Dec 30, 2025 | 60.70 | 61.70 | 60.30 | 61.50 | 61.50 | 0.99% | 131,071 |
| Dec 29, 2025 | 60.90 | 62.50 | 60.00 | 60.90 | 60.90 | 0.66% | 11,676 |
| Dec 28, 2025 | 62.30 | 62.30 | 60.00 | 60.50 | 60.50 | -1.14% | 99,643 |
| Dec 24, 2025 | 61.20 | 61.90 | 60.80 | 61.20 | 61.20 | -0.33% | 33,269 |
| Dec 23, 2025 | 61.40 | 62.60 | 61.20 | 61.40 | 61.40 | -1.60% | 25,485 |
| Dec 22, 2025 | 62.40 | 62.60 | 61.30 | 62.40 | 62.40 | 2.30% | 18,978 |
| Dec 21, 2025 | 60.00 | 61.80 | 60.00 | 61.00 | 61.00 | 0.83% | 20,529 |
| Dec 18, 2025 | 60.80 | 62.20 | 60.40 | 60.50 | 60.50 | -1.47% | 34,937 |