National Tubes Limited (DSE:NTLTUBES)
Bangladesh · Delayed Price · Currency is BDT 85.60
-0.30 (-0.35%)
At close: Sep 3, 2025
National Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 82.70 | 84.40 | 82.70 | 83.50 | 83.50 | 1.33% | 150,212 |
| Jul 29, 2025 | 85.50 | 85.50 | 81.80 | 82.40 | 82.40 | -2.14% | 257,875 |
| Jul 28, 2025 | 86.00 | 86.80 | 83.50 | 84.20 | 84.20 | -1.98% | 361,493 |
| Jul 27, 2025 | 85.90 | 89.00 | 85.50 | 85.90 | 85.90 | -2.94% | 309,184 |
| Jul 24, 2025 | 90.30 | 91.20 | 87.40 | 88.50 | 88.50 | -1.45% | 586,703 |
| Jul 23, 2025 | 86.70 | 90.10 | 86.70 | 89.80 | 89.80 | 4.66% | 891,618 |
| Jul 22, 2025 | 86.40 | 86.80 | 85.50 | 85.80 | 85.80 | -0.46% | 261,111 |
| Jul 21, 2025 | 86.70 | 87.20 | 85.90 | 86.20 | 86.20 | 0.47% | 338,894 |
| Jul 20, 2025 | 86.30 | 87.40 | 85.50 | 85.80 | 85.80 | -0.35% | 378,781 |
| Jul 17, 2025 | 88.30 | 88.30 | 85.80 | 86.10 | 86.10 | -1.26% | 461,326 |
| Jul 16, 2025 | 89.40 | 90.80 | 86.20 | 87.20 | 87.20 | -1.58% | 463,216 |
| Jul 15, 2025 | 84.40 | 89.20 | 84.20 | 88.60 | 88.60 | 4.98% | 756,810 |
| Jul 14, 2025 | 87.00 | 87.30 | 84.00 | 84.40 | 84.40 | -3.10% | 397,581 |
| Jul 13, 2025 | 87.00 | 89.90 | 86.40 | 87.10 | 87.10 | 0.69% | 427,269 |
| Jul 10, 2025 | 87.00 | 87.40 | 83.50 | 86.50 | 86.50 | -0.12% | 708,732 |
| Jul 9, 2025 | 89.00 | 91.70 | 85.30 | 86.60 | 86.60 | -2.37% | 712,087 |
| Jul 8, 2025 | 89.50 | 89.50 | 87.10 | 88.70 | 88.70 | -0.22% | 347,930 |
| Jul 7, 2025 | 88.30 | 91.80 | 88.30 | 88.90 | 88.90 | 1.14% | 413,955 |
| Jul 3, 2025 | 87.80 | 88.40 | 85.80 | 87.90 | 87.90 | 1.15% | 498,282 |
| Jul 2, 2025 | 88.20 | 89.30 | 86.50 | 86.90 | 86.90 | -1.59% | 253,091 |
| Jun 30, 2025 | 86.10 | 89.00 | 86.10 | 88.30 | 88.30 | 2.91% | 578,435 |
| Jun 29, 2025 | 86.00 | 86.40 | 84.50 | 85.80 | 85.80 | -0.12% | 453,345 |
| Jun 26, 2025 | 81.30 | 87.00 | 81.00 | 85.90 | 85.90 | 5.66% | 585,953 |
| Jun 25, 2025 | 80.00 | 82.40 | 79.40 | 81.30 | 81.30 | 1.25% | 393,606 |
| Jun 24, 2025 | 78.50 | 81.00 | 78.50 | 80.30 | 80.30 | 2.69% | 312,945 |
| Jun 23, 2025 | 73.20 | 78.90 | 73.20 | 78.20 | 78.20 | 6.68% | 275,159 |
| Jun 22, 2025 | 73.60 | 74.10 | 73.10 | 73.30 | 73.30 | -1.87% | 106,071 |