National Tubes Limited (DSE:NTLTUBES)
Bangladesh · Delayed Price · Currency is BDT 70.20
-1.40 (-1.96%)
At close: Jul 6, 2026
National Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 67.20 | 69.50 | 66.90 | 68.20 | 68.20 | 1.79% | 311,734 |
| Jun 30, 2026 | 67.00 | 67.40 | 65.70 | 67.00 | 67.00 | 0.60% | 176,572 |
| Jun 29, 2026 | 66.00 | 69.90 | 66.00 | 66.60 | 66.60 | 1.22% | 198,067 |
| Jun 28, 2026 | 66.00 | 66.20 | 64.80 | 65.80 | 65.80 | 0.46% | 193,403 |
| Jun 25, 2026 | 65.30 | 66.00 | 64.60 | 65.50 | 65.50 | 0.92% | 137,124 |
| Jun 24, 2026 | 64.40 | 65.30 | 64.20 | 64.90 | 64.90 | 0.93% | 107,981 |
| Jun 23, 2026 | 63.90 | 64.50 | 62.50 | 64.30 | 64.30 | 1.90% | 118,070 |
| Jun 22, 2026 | 63.10 | 65.50 | 62.90 | 63.10 | 63.10 | -3.37% | 167,489 |
| Jun 21, 2026 | 66.40 | 66.60 | 65.20 | 65.30 | 65.30 | -1.36% | 140,697 |
| Jun 18, 2026 | 67.90 | 68.50 | 65.50 | 66.20 | 66.20 | 0.30% | 132,887 |
| Jun 17, 2026 | 66.00 | 67.70 | 65.50 | 66.00 | 66.00 | -0.75% | 367,448 |
| Jun 16, 2026 | 67.00 | 67.90 | 66.00 | 66.50 | 66.50 | - | 321,837 |
| Jun 15, 2026 | 68.50 | 68.50 | 66.20 | 66.50 | 66.50 | -2.49% | 428,049 |
| Jun 14, 2026 | 67.80 | 70.90 | 66.40 | 68.20 | 68.20 | 1.34% | 701,814 |
| Jun 11, 2026 | 67.30 | 67.90 | 63.90 | 67.30 | 67.30 | 4.02% | 770,956 |
| Jun 10, 2026 | 63.60 | 65.30 | 63.10 | 64.70 | 64.70 | 2.86% | 690,539 |
| Jun 9, 2026 | 61.90 | 63.20 | 61.90 | 62.90 | 62.90 | 2.11% | 247,179 |
| Jun 8, 2026 | 61.60 | 62.50 | 61.10 | 61.60 | 61.60 | -0.16% | 133,756 |
| Jun 7, 2026 | 62.40 | 63.60 | 61.60 | 61.70 | 61.70 | -0.16% | 214,030 |
| Jun 4, 2026 | 62.30 | 62.90 | 61.20 | 61.80 | 61.80 | 0.16% | 327,193 |
| Jun 3, 2026 | 61.00 | 62.80 | 61.00 | 61.70 | 61.70 | 1.82% | 217,685 |
| Jun 2, 2026 | 60.70 | 61.10 | 60.60 | 60.60 | 60.60 | -0.33% | 121,307 |
| Jun 1, 2026 | 61.00 | 61.70 | 60.60 | 60.80 | 60.80 | -0.33% | 64,467 |
| May 24, 2026 | 60.70 | 61.50 | 60.20 | 61.00 | 61.00 | 1.50% | 91,735 |
| May 23, 2026 | 60.10 | 60.50 | 59.90 | 60.10 | 60.10 | 0.50% | 59,050 |
| May 21, 2026 | 59.70 | 60.50 | 59.70 | 59.80 | 59.80 | 0.34% | 126,524 |
| May 20, 2026 | 58.20 | 60.30 | 58.20 | 59.60 | 59.60 | -0.33% | 74,858 |
| May 19, 2026 | 59.80 | 60.30 | 59.60 | 59.80 | 59.80 | 0.34% | 44,560 |
| May 18, 2026 | 60.50 | 60.50 | 59.50 | 59.60 | 59.60 | -0.50% | 85,389 |
| May 17, 2026 | 60.10 | 60.60 | 59.80 | 59.90 | 59.90 | -0.17% | 91,271 |
| May 14, 2026 | 60.30 | 60.70 | 59.80 | 60.00 | 60.00 | - | 87,957 |
| May 13, 2026 | 60.40 | 60.70 | 59.80 | 60.00 | 60.00 | -0.33% | 90,795 |
| May 12, 2026 | 60.70 | 61.00 | 59.80 | 60.20 | 60.20 | 0.17% | 99,940 |
| May 11, 2026 | 61.00 | 61.40 | 60.00 | 60.10 | 60.10 | -0.33% | 91,443 |
| May 10, 2026 | 60.40 | 61.30 | 60.10 | 60.30 | 60.30 | 0.33% | 74,882 |
| May 7, 2026 | 60.10 | 61.30 | 59.90 | 60.10 | 60.10 | -0.17% | 149,747 |
| May 6, 2026 | 60.20 | 62.70 | 60.00 | 60.20 | 60.20 | -2.75% | 148,933 |
| May 5, 2026 | 61.90 | 63.30 | 61.50 | 61.90 | 61.90 | 0.81% | 196,492 |
| May 4, 2026 | 61.40 | 62.20 | 60.70 | 61.40 | 61.40 | 1.15% | 123,605 |
| May 3, 2026 | 61.40 | 61.80 | 60.40 | 60.70 | 60.70 | 1.17% | 51,167 |
| Apr 30, 2026 | 60.00 | 60.90 | 59.30 | 60.00 | 60.00 | -0.33% | 110,819 |
| Apr 29, 2026 | 60.20 | 61.30 | 60.10 | 60.20 | 60.20 | -0.33% | 135,958 |
| Apr 28, 2026 | 60.40 | 62.00 | 60.00 | 60.40 | 60.40 | -1.47% | 155,049 |
| Apr 27, 2026 | 61.30 | 63.20 | 61.00 | 61.30 | 61.30 | -2.08% | 122,702 |
| Apr 26, 2026 | 63.10 | 63.70 | 62.40 | 62.60 | 62.60 | -0.32% | 130,811 |
| Apr 23, 2026 | 62.80 | 64.60 | 62.50 | 62.80 | 62.80 | -0.48% | 254,392 |
| Apr 22, 2026 | 64.00 | 65.40 | 62.60 | 63.10 | 63.10 | -1.10% | 328,362 |
| Apr 21, 2026 | 60.30 | 64.10 | 60.20 | 63.80 | 63.80 | 5.28% | 340,751 |
| Apr 20, 2026 | 60.60 | 61.40 | 60.50 | 60.60 | 60.60 | -0.16% | 74,849 |
| Apr 19, 2026 | 61.30 | 61.90 | 60.40 | 60.70 | 60.70 | -1.62% | 145,962 |