Nurani Dyeing & Sweater Limited (DSE:NURANI)
Bangladesh · Delayed Price · Currency is BDT 2.600
-0.100 (-3.70%)
At close: Sep 22, 2025
Nurani Dyeing & Sweater Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 2.50 | 2.70 | 2.50 | 2.60 | 2.60 | -3.70% | 5,138 |
| Sep 21, 2025 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | 3.85% | 30,393 |
| Sep 18, 2025 | 2.70 | 2.70 | 2.50 | 2.60 | 2.60 | - | 12,332 |
| Sep 17, 2025 | 2.80 | 2.80 | 2.50 | 2.60 | 2.60 | -3.70% | 152,172 |
| Sep 16, 2025 | 2.70 | 2.70 | 2.60 | 2.70 | 2.70 | - | 17,385 |
| Sep 15, 2025 | 2.60 | 2.80 | 2.60 | 2.70 | 2.70 | - | 53,360 |
| Sep 14, 2025 | 2.80 | 2.80 | 2.60 | 2.70 | 2.70 | - | 57,034 |
| Sep 11, 2025 | 2.80 | 2.80 | 2.60 | 2.70 | 2.70 | - | 45,801 |
| Sep 10, 2025 | 2.90 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 103,328 |
| Sep 9, 2025 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 110,955 |
| Sep 8, 2025 | 2.90 | 2.90 | 2.70 | 2.80 | 2.80 | - | 56,601 |
| Sep 7, 2025 | 2.70 | 2.90 | 2.70 | 2.80 | 2.80 | 3.70% | 139,060 |
| Sep 4, 2025 | 2.90 | 2.90 | 2.70 | 2.70 | 2.70 | - | 232,150 |
| Sep 3, 2025 | 2.50 | 2.70 | 2.50 | 2.70 | 2.70 | 8.00% | 243,941 |
| Sep 2, 2025 | 2.60 | 2.60 | 2.40 | 2.50 | 2.50 | -3.85% | 279,572 |
| Sep 1, 2025 | 2.80 | 2.80 | 2.50 | 2.60 | 2.60 | -3.70% | 204,220 |
| Aug 31, 2025 | 2.90 | 2.90 | 2.70 | 2.70 | 2.70 | - | 287,618 |
| Aug 28, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 8.00% | 112,900 |
| Aug 27, 2025 | 2.30 | 2.50 | 2.30 | 2.50 | 2.50 | 8.70% | 170,600 |
| Aug 26, 2025 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | -4.17% | 352,563 |
| Aug 25, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -7.69% | 509,240 |
| Aug 24, 2025 | 2.80 | 2.80 | 2.60 | 2.60 | 2.60 | -7.14% | 393,834 |
| Aug 21, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -3.45% | 150,441 |
| Aug 20, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 37,541 |
| Aug 19, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 113,099 |
| Aug 18, 2025 | 2.90 | 2.90 | 2.80 | 2.90 | 2.90 | 3.57% | 13,538 |
| Aug 17, 2025 | 2.90 | 3.00 | 2.80 | 2.80 | 2.80 | - | 223,765 |
| Aug 14, 2025 | 2.90 | 3.00 | 2.80 | 2.80 | 2.80 | - | 160,846 |
| Aug 13, 2025 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | -3.45% | 171,298 |
| Aug 12, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 92,714 |
| Aug 11, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 124,009 |
| Aug 10, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 69,955 |
| Aug 7, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 54,908 |
| Aug 6, 2025 | 3.10 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 117,833 |
| Aug 4, 2025 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | -3.13% | 36,536 |
| Aug 3, 2025 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | 3.23% | 131,962 |
| Jul 31, 2025 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 60,085 |
| Jul 30, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 53,692 |
| Jul 29, 2025 | 3.10 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 52,412 |
| Jul 28, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 90,044 |
| Jul 27, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | - | 46,703 |
| Jul 24, 2025 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | -3.13% | 72,453 |
| Jul 23, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 66,120 |
| Jul 22, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | - | 67,045 |
| Jul 21, 2025 | 3.20 | 3.40 | 3.20 | 3.20 | 3.20 | - | 189,569 |
| Jul 20, 2025 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | - | 109,974 |
| Jul 17, 2025 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | - | 199,620 |
| Jul 16, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 45,444 |
| Jul 15, 2025 | 3.10 | 3.30 | 3.10 | 3.20 | 3.20 | - | 84,457 |
| Jul 14, 2025 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | - | 13,829 |