National Tubes Limited (DSE:NTLTUBES)
Bangladesh · Delayed Price · Currency is BDT 62.00
-1.20 (-1.90%)
At close: Sep 24, 2026
National Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 66.20 | 66.50 | 64.60 | 65.90 | 65.90 | 0.30% | 70,717 |
| Aug 18, 2026 | 67.20 | 68.70 | 65.40 | 65.70 | 65.70 | -1.50% | 55,643 |
| Aug 17, 2026 | 66.70 | 69.40 | 66.50 | 66.70 | 66.70 | -2.06% | 102,787 |
| Aug 16, 2026 | 69.40 | 70.10 | 67.90 | 68.10 | 68.10 | -1.59% | 123,808 |
| Aug 13, 2026 | 69.60 | 70.40 | 69.10 | 69.20 | 69.20 | -0.57% | 99,198 |
| Aug 12, 2026 | 69.60 | 71.00 | 69.20 | 69.60 | 69.60 | -1.00% | 108,549 |
| Aug 11, 2026 | 70.30 | 70.90 | 69.40 | 70.30 | 70.30 | 0.57% | 232,707 |
| Aug 10, 2026 | 69.00 | 71.20 | 69.00 | 69.90 | 69.90 | 1.45% | 120,513 |
| Aug 9, 2026 | 68.50 | 69.30 | 68.00 | 68.90 | 68.90 | 0.58% | 98,778 |
| Aug 6, 2026 | 69.10 | 70.00 | 68.10 | 68.50 | 68.50 | -1.15% | 80,619 |
| Aug 4, 2026 | 69.30 | 70.60 | 69.10 | 69.30 | 69.30 | -0.43% | 71,853 |
| Aug 3, 2026 | 70.60 | 70.80 | 69.50 | 69.60 | 69.60 | -0.29% | 100,310 |
| Aug 2, 2026 | 71.00 | 71.00 | 69.60 | 69.80 | 69.80 | -0.14% | 73,205 |
| Jul 30, 2026 | 69.90 | 70.20 | 69.30 | 69.90 | 69.90 | -0.14% | 91,459 |
| Jul 29, 2026 | 70.00 | 71.50 | 69.80 | 70.00 | 70.00 | -0.99% | 213,104 |
| Jul 28, 2026 | 70.00 | 71.00 | 69.10 | 70.70 | 70.70 | 2.32% | 128,217 |
| Jul 27, 2026 | 68.70 | 69.90 | 68.40 | 69.10 | 69.10 | 1.02% | 117,241 |
| Jul 26, 2026 | 70.20 | 70.20 | 68.00 | 68.40 | 68.40 | -1.30% | 132,447 |
| Jul 23, 2026 | 69.30 | 71.50 | 69.00 | 69.30 | 69.30 | -1.98% | 161,944 |
| Jul 22, 2026 | 70.70 | 72.80 | 70.30 | 70.70 | 70.70 | -1.26% | 246,734 |
| Jul 21, 2026 | 71.40 | 72.70 | 71.40 | 71.60 | 71.60 | 0.56% | 121,682 |
| Jul 20, 2026 | 71.50 | 72.20 | 70.40 | 71.20 | 71.20 | 0.28% | 133,320 |
| Jul 19, 2026 | 72.50 | 72.80 | 70.50 | 71.00 | 71.00 | -1.93% | 227,094 |
| Jul 16, 2026 | 73.00 | 74.10 | 72.20 | 72.40 | 72.40 | -0.82% | 122,295 |
| Jul 15, 2026 | 73.00 | 75.30 | 72.60 | 73.00 | 73.00 | -1.08% | 322,242 |