National Tubes Limited (DSE:NTLTUBES)
Bangladesh · Delayed Price · Currency is BDT 72.00
-2.20 (-2.96%)
At close: Oct 12, 2025
National Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 73.90 | 73.90 | 72.00 | 72.20 | 72.20 | 0.28% | 35,782 |
| Oct 12, 2025 | 73.80 | 74.40 | 71.80 | 72.00 | 72.00 | -2.96% | 62,340 |
| Oct 9, 2025 | 75.80 | 76.00 | 74.00 | 74.20 | 74.20 | -2.24% | 93,567 |
| Oct 8, 2025 | 76.00 | 76.80 | 75.70 | 75.90 | 75.90 | -0.39% | 55,143 |
| Oct 7, 2025 | 77.90 | 78.60 | 76.10 | 76.20 | 76.20 | -1.68% | 84,894 |
| Oct 6, 2025 | 77.90 | 79.90 | 77.20 | 77.50 | 77.50 | 0.39% | 158,594 |
| Oct 5, 2025 | 77.30 | 78.00 | 77.10 | 77.20 | 77.20 | -0.13% | 72,989 |
| Sep 30, 2025 | 76.80 | 78.50 | 76.80 | 77.30 | 77.30 | 0.78% | 56,153 |
| Sep 29, 2025 | 77.10 | 77.40 | 75.90 | 76.70 | 76.70 | 0.39% | 85,116 |
| Sep 28, 2025 | 78.00 | 79.00 | 76.20 | 76.40 | 76.40 | -2.55% | 115,426 |
| Sep 25, 2025 | 79.00 | 80.00 | 78.30 | 78.40 | 78.40 | -1.01% | 125,516 |
| Sep 24, 2025 | 76.90 | 80.30 | 76.30 | 79.20 | 79.20 | 3.66% | 152,852 |
| Sep 23, 2025 | 77.10 | 77.20 | 75.80 | 76.40 | 76.40 | -0.13% | 129,542 |
| Sep 22, 2025 | 76.80 | 78.30 | 75.70 | 76.50 | 76.50 | -0.26% | 105,503 |
| Sep 21, 2025 | 79.80 | 79.80 | 76.40 | 76.70 | 76.70 | -2.42% | 107,403 |
| Sep 18, 2025 | 80.70 | 81.00 | 78.20 | 78.60 | 78.60 | -2.60% | 197,980 |
| Sep 17, 2025 | 81.40 | 82.20 | 80.40 | 80.70 | 80.70 | -0.12% | 143,037 |
| Sep 16, 2025 | 80.30 | 81.30 | 80.00 | 80.80 | 80.80 | 1.00% | 151,293 |
| Sep 15, 2025 | 81.30 | 81.60 | 79.80 | 80.00 | 80.00 | -1.11% | 170,644 |
| Sep 14, 2025 | 82.90 | 83.70 | 80.30 | 80.90 | 80.90 | -2.06% | 249,383 |
| Sep 11, 2025 | 82.20 | 83.40 | 81.30 | 82.60 | 82.60 | 0.49% | 274,198 |
| Sep 10, 2025 | 84.00 | 84.80 | 81.90 | 82.20 | 82.20 | -2.03% | 328,586 |
| Sep 9, 2025 | 86.90 | 88.00 | 83.50 | 83.90 | 83.90 | -2.89% | 665,682 |
| Sep 8, 2025 | 84.50 | 87.00 | 83.90 | 86.40 | 86.40 | 2.98% | 688,376 |
| Sep 7, 2025 | 84.50 | 85.80 | 83.60 | 83.90 | 83.90 | -0.94% | 469,653 |
| Sep 4, 2025 | 85.90 | 86.50 | 84.30 | 84.70 | 84.70 | -1.05% | 470,356 |
| Sep 3, 2025 | 86.10 | 88.00 | 85.20 | 85.60 | 85.60 | -0.35% | 716,094 |
| Sep 2, 2025 | 83.60 | 86.90 | 83.60 | 85.90 | 85.90 | 2.63% | 758,714 |
| Sep 1, 2025 | 84.70 | 85.80 | 83.30 | 83.70 | 83.70 | -0.95% | 379,670 |
| Aug 31, 2025 | 82.90 | 86.10 | 82.90 | 84.50 | 84.50 | 2.18% | 977,549 |
| Aug 28, 2025 | 82.20 | 83.60 | 82.20 | 82.70 | 82.70 | 0.49% | 250,010 |
| Aug 27, 2025 | 83.20 | 83.80 | 82.10 | 82.30 | 82.30 | -0.84% | 316,154 |
| Aug 26, 2025 | 82.50 | 84.50 | 82.50 | 83.00 | 83.00 | 0.61% | 353,234 |
| Aug 25, 2025 | 83.90 | 84.50 | 82.30 | 82.50 | 82.50 | -1.20% | 494,033 |
| Aug 24, 2025 | 84.00 | 84.70 | 83.00 | 83.50 | 83.50 | -0.12% | 424,436 |
| Aug 21, 2025 | 82.80 | 83.90 | 82.10 | 83.60 | 83.60 | 1.70% | 292,524 |
| Aug 20, 2025 | 84.50 | 84.60 | 82.10 | 82.20 | 82.20 | -2.72% | 595,149 |
| Aug 19, 2025 | 86.60 | 87.50 | 84.10 | 84.50 | 84.50 | -2.20% | 532,012 |
| Aug 18, 2025 | 85.90 | 87.80 | 84.60 | 86.40 | 86.40 | 1.29% | 629,166 |
| Aug 17, 2025 | 83.50 | 87.80 | 83.50 | 85.30 | 85.30 | 3.39% | 973,152 |
| Aug 14, 2025 | 82.10 | 83.10 | 81.70 | 82.50 | 82.50 | 0.98% | 318,441 |
| Aug 13, 2025 | 81.30 | 83.00 | 81.10 | 81.70 | 81.70 | 0.37% | 316,940 |
| Aug 12, 2025 | 83.10 | 84.00 | 81.10 | 81.40 | 81.40 | -2.75% | 364,187 |
| Aug 11, 2025 | 84.40 | 84.90 | 82.60 | 83.70 | 83.70 | -0.48% | 246,360 |
| Aug 10, 2025 | 81.90 | 84.70 | 81.50 | 84.10 | 84.10 | 2.94% | 443,387 |
| Aug 7, 2025 | 84.00 | 85.00 | 81.40 | 81.70 | 81.70 | -0.97% | 273,066 |
| Aug 6, 2025 | 83.70 | 84.70 | 82.00 | 82.50 | 82.50 | -0.48% | 354,639 |
| Aug 4, 2025 | 82.30 | 84.00 | 82.30 | 82.90 | 82.90 | 0.97% | 244,521 |
| Aug 3, 2025 | 82.40 | 83.90 | 81.90 | 82.10 | 82.10 | - | 330,359 |
| Jul 31, 2025 | 83.60 | 84.50 | 81.90 | 82.10 | 82.10 | -1.68% | 358,381 |