National Tubes Limited (DSE:NTLTUBES)
Bangladesh · Delayed Price · Currency is BDT 56.20
-0.90 (-1.58%)
At close: Nov 3, 2026
National Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 56.20 | 58.00 | 56.00 | 56.20 | 56.20 | -1.58% | 11,569 |
| Nov 2, 2026 | 55.60 | 57.80 | 55.50 | 57.10 | 57.10 | 2.51% | 52,145 |
| Nov 1, 2026 | 56.80 | 56.80 | 55.50 | 55.70 | 55.70 | 0.36% | 21,679 |
| Oct 29, 2026 | 59.20 | 59.20 | 55.40 | 55.50 | 55.50 | -1.77% | 88,556 |
| Oct 28, 2026 | 56.00 | 57.30 | 56.00 | 56.50 | 56.50 | 0.18% | 31,690 |
| Oct 27, 2026 | 56.80 | 57.40 | 56.00 | 56.40 | 56.40 | -0.70% | 32,498 |
| Oct 26, 2026 | 58.00 | 58.00 | 56.70 | 56.80 | 56.80 | -1.39% | 47,706 |
| Oct 25, 2026 | 58.10 | 59.10 | 57.10 | 57.60 | 57.60 | -0.86% | 44,481 |
| Oct 19, 2026 | 59.30 | 59.30 | 58.00 | 58.10 | 58.10 | -0.85% | 12,475 |
| Oct 17, 2026 | 61.00 | 61.00 | 58.40 | 58.60 | 58.60 | -1.51% | 14,337 |
| Oct 15, 2026 | 60.90 | 61.20 | 59.00 | 59.50 | 59.50 | -1.00% | 16,778 |
| Oct 14, 2026 | 58.50 | 61.50 | 58.10 | 60.10 | 60.10 | 3.09% | 46,091 |
| Oct 13, 2026 | 58.10 | 59.80 | 58.00 | 58.30 | 58.30 | 0.34% | 12,115 |
| Oct 12, 2026 | 58.80 | 58.90 | 58.00 | 58.10 | 58.10 | -1.36% | 37,280 |
| Oct 11, 2026 | 59.90 | 60.70 | 58.80 | 58.90 | 58.90 | -0.51% | 21,588 |
| Oct 8, 2026 | 59.20 | 60.10 | 59.10 | 59.20 | 59.20 | -0.84% | 44,404 |
| Oct 7, 2026 | 59.70 | 60.40 | 59.00 | 59.70 | 59.70 | -0.33% | 36,220 |
| Oct 6, 2026 | 59.80 | 60.60 | 59.00 | 59.90 | 59.90 | 0.17% | 44,947 |
| Oct 5, 2026 | 60.30 | 61.10 | 59.80 | 59.80 | 59.80 | -0.83% | 34,299 |
| Oct 4, 2026 | 61.60 | 61.60 | 60.20 | 60.30 | 60.30 | -0.99% | 25,088 |
| Oct 1, 2026 | 61.60 | 61.60 | 60.70 | 60.90 | 60.90 | -0.49% | 54,257 |
| Sep 30, 2026 | 61.80 | 61.80 | 60.40 | 61.20 | 61.20 | 1.32% | 48,765 |
| Sep 29, 2026 | 60.20 | 62.30 | 60.00 | 60.40 | 60.40 | 0.67% | 20,329 |
| Sep 28, 2026 | 60.60 | 63.30 | 59.90 | 60.00 | 60.00 | -1.15% | 63,201 |
| Sep 27, 2026 | 62.50 | 62.50 | 60.10 | 60.70 | 60.70 | -2.10% | 67,550 |
| Sep 24, 2026 | 63.80 | 63.80 | 61.60 | 62.00 | 62.00 | -1.90% | 40,241 |
| Sep 23, 2026 | 63.20 | 63.50 | 60.20 | 63.20 | 63.20 | 4.98% | 129,977 |
| Sep 22, 2026 | 60.20 | 61.60 | 60.00 | 60.20 | 60.20 | -0.50% | 62,838 |
| Sep 21, 2026 | 62.00 | 62.40 | 60.20 | 60.50 | 60.50 | -2.26% | 54,547 |
| Sep 20, 2026 | 61.20 | 62.50 | 61.20 | 61.90 | 61.90 | 0.49% | 64,739 |
| Sep 17, 2026 | 61.60 | 61.90 | 60.30 | 61.60 | 61.60 | 0.98% | 17,330 |
| Sep 16, 2026 | 61.00 | 61.90 | 60.00 | 61.00 | 61.00 | 0.99% | 52,553 |
| Sep 15, 2026 | 60.40 | 61.00 | 59.20 | 60.40 | 60.40 | 2.03% | 31,662 |
| Sep 14, 2026 | 59.20 | 61.90 | 59.00 | 59.20 | 59.20 | -1.00% | 55,333 |
| Sep 13, 2026 | 62.80 | 63.20 | 59.30 | 59.80 | 59.80 | -4.78% | 64,676 |
| Sep 10, 2026 | 63.00 | 63.60 | 62.60 | 62.80 | 62.80 | -0.32% | 6,073 |
| Sep 9, 2026 | 63.50 | 63.50 | 62.60 | 63.00 | 63.00 | -0.63% | 23,535 |
| Sep 8, 2026 | 63.70 | 65.20 | 63.20 | 63.40 | 63.40 | -0.31% | 34,875 |
| Sep 7, 2026 | 63.70 | 64.30 | 62.30 | 63.60 | 63.60 | -0.16% | 37,880 |
| Sep 6, 2026 | 65.80 | 65.80 | 63.50 | 63.70 | 63.70 | -2.60% | 26,511 |
| Sep 3, 2026 | 65.70 | 66.90 | 65.20 | 65.40 | 65.40 | -0.46% | 43,317 |
| Sep 2, 2026 | 65.70 | 66.20 | 65.10 | 65.70 | 65.70 | 0.31% | 57,394 |
| Sep 1, 2026 | 65.10 | 66.00 | 65.00 | 65.50 | 65.50 | 0.92% | 36,693 |
| Aug 31, 2026 | 64.70 | 65.60 | 64.60 | 64.90 | 64.90 | 0.15% | 64,778 |
| Aug 30, 2026 | 65.10 | 65.90 | 64.70 | 64.80 | 64.80 | -0.77% | 37,658 |
| Aug 27, 2026 | 65.30 | 65.80 | 64.50 | 65.30 | 65.30 | 0.15% | 33,046 |
| Aug 25, 2026 | 65.20 | 66.20 | 65.00 | 65.20 | 65.20 | - | 28,736 |
| Aug 24, 2026 | 65.20 | 66.80 | 64.80 | 65.20 | 65.20 | -2.40% | 53,283 |
| Aug 23, 2026 | 68.00 | 68.80 | 66.60 | 66.80 | 66.80 | -2.34% | 83,731 |
| Aug 20, 2026 | 68.40 | 68.50 | 65.80 | 68.40 | 68.40 | 3.79% | 151,029 |