National Tubes Limited (DSE:NTLTUBES)
Bangladesh · Delayed Price · Currency is BDT 78.50
+5.20 (7.09%)
At close: Nov 3, 2025
National Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 73.90 | 79.70 | 73.50 | 78.50 | 78.50 | 7.09% | 500,918 |
| Nov 2, 2025 | 71.90 | 73.50 | 71.90 | 73.30 | 73.30 | 2.52% | 91,830 |
| Oct 30, 2025 | 72.30 | 72.80 | 71.30 | 71.50 | 71.50 | -0.97% | 69,529 |
| Oct 29, 2025 | 70.90 | 73.60 | 70.50 | 72.20 | 72.20 | 1.83% | 56,746 |
| Oct 28, 2025 | 70.00 | 71.40 | 69.80 | 70.90 | 70.90 | 1.58% | 40,552 |
| Oct 27, 2025 | 71.00 | 71.00 | 69.60 | 69.80 | 69.80 | -1.55% | 30,645 |
| Oct 26, 2025 | 69.90 | 71.60 | 69.90 | 70.90 | 70.90 | 1.72% | 39,297 |
| Oct 23, 2025 | 70.30 | 70.30 | 68.80 | 69.70 | 69.70 | 1.01% | 49,282 |
| Oct 22, 2025 | 68.60 | 69.70 | 68.60 | 69.00 | 69.00 | 0.15% | 9,642 |
| Oct 21, 2025 | 69.60 | 70.90 | 68.60 | 68.90 | 68.90 | -1.01% | 58,586 |
| Oct 20, 2025 | 70.30 | 70.30 | 68.00 | 69.60 | 69.60 | 2.05% | 25,207 |
| Oct 19, 2025 | 72.00 | 72.00 | 67.70 | 68.20 | 68.20 | -2.71% | 57,976 |
| Oct 16, 2025 | 73.00 | 74.00 | 69.50 | 70.10 | 70.10 | 0.14% | 24,930 |
| Oct 15, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -2.10% | 76,102 |
| Oct 14, 2025 | 73.00 | 73.30 | 71.20 | 71.50 | 71.50 | -0.97% | 28,668 |
| 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 |