National Tubes Limited (DSE:NTLTUBES)
Bangladesh · Delayed Price · Currency is BDT 60.50
+0.60 (1.00%)
At close: Jan 20, 2026
National Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 61.40 | 63.80 | 61.10 | 61.40 | 61.40 | -1.76% | 26,715 |
| Dec 15, 2025 | 62.80 | 64.70 | 62.10 | 62.50 | 62.50 | -1.57% | 34,424 |
| Dec 14, 2025 | 64.90 | 65.70 | 63.10 | 63.50 | 63.50 | -1.85% | 47,912 |
| Dec 11, 2025 | 64.70 | 64.90 | 63.70 | 64.70 | 64.70 | 1.09% | 40,223 |
| Dec 10, 2025 | 64.00 | 65.70 | 63.10 | 64.00 | 64.00 | -1.39% | 48,811 |
| Dec 9, 2025 | 63.40 | 65.60 | 63.40 | 64.90 | 64.90 | 3.34% | 64,855 |
| Dec 8, 2025 | 62.80 | 63.30 | 62.30 | 62.80 | 62.80 | 1.13% | 21,703 |
| Dec 7, 2025 | 62.40 | 62.70 | 61.20 | 62.10 | 62.10 | -0.32% | 12,805 |
| Dec 4, 2025 | 62.80 | 63.80 | 62.10 | 62.30 | 62.30 | -0.80% | 29,942 |
| Dec 3, 2025 | 62.80 | 65.00 | 62.50 | 62.80 | 62.80 | -1.88% | 26,783 |
| Dec 2, 2025 | 63.70 | 64.50 | 62.80 | 64.00 | 64.00 | 2.56% | 40,257 |
| Dec 1, 2025 | 62.40 | 65.30 | 62.00 | 62.40 | 62.40 | -3.55% | 71,504 |
| Nov 30, 2025 | 64.50 | 66.50 | 64.40 | 64.70 | 64.70 | 0.31% | 138,653 |
| Nov 27, 2025 | 64.50 | 66.00 | 63.00 | 64.50 | 64.50 | 0.94% | 109,791 |
| Nov 25, 2025 | 64.30 | 65.60 | 63.50 | 63.90 | 63.80 | -1.99% | 134,616 |
| Nov 24, 2025 | 64.50 | 65.70 | 64.00 | 65.20 | 65.10 | 0.77% | 95,826 |
| Nov 23, 2025 | 61.50 | 64.90 | 61.50 | 64.70 | 64.60 | 4.35% | 122,698 |
| Nov 20, 2025 | 61.60 | 63.70 | 61.60 | 62.00 | 61.90 | 0.16% | 85,233 |
| Nov 19, 2025 | 61.80 | 62.30 | 60.40 | 61.90 | 61.80 | 1.64% | 97,668 |
| Nov 18, 2025 | 61.00 | 61.90 | 59.90 | 60.90 | 60.80 | 2.70% | 83,947 |
| Nov 17, 2025 | 59.00 | 60.40 | 58.70 | 59.30 | 59.21 | 0.68% | 53,019 |
| Nov 16, 2025 | 58.70 | 61.00 | 56.50 | 58.90 | 58.81 | -2.97% | 108,451 |
| Nov 13, 2025 | 61.80 | 64.40 | 60.20 | 60.70 | 60.61 | -2.88% | 64,734 |
| Nov 12, 2025 | 65.20 | 65.80 | 62.00 | 62.50 | 62.40 | -4.14% | 115,957 |
| Nov 11, 2025 | 67.80 | 67.80 | 64.80 | 65.20 | 65.10 | - | 67,443 |
| Nov 10, 2025 | 69.00 | 69.90 | 64.70 | 65.20 | 65.10 | -2.83% | 93,863 |