Nurani Dyeing & Sweater Limited (DSE:NURANI)
Bangladesh · Delayed Price · Currency is BDT 3.000
+0.100 (3.45%)
At close: Sep 24, 2026
Nurani Dyeing & Sweater Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | 3.45% | 184,029 |
| Sep 23, 2026 | 2.90 | 3.10 | 2.80 | 2.90 | 2.90 | -3.33% | 404,007 |
| Sep 22, 2026 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 314,625 |
| Sep 21, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 308,346 |
| Sep 20, 2026 | 2.90 | 3.10 | 2.90 | 3.10 | 3.10 | 6.90% | 302,274 |
| Sep 17, 2026 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 103,826 |
| Sep 16, 2026 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | - | 229,463 |
| Sep 15, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | 3.57% | 235,781 |
| Sep 14, 2026 | 3.00 | 3.00 | 2.70 | 2.80 | 2.80 | -3.45% | 404,973 |
| Sep 13, 2026 | 3.10 | 3.10 | 2.90 | 2.90 | 2.90 | -3.33% | 243,109 |
| Sep 10, 2026 | 3.10 | 3.20 | 2.90 | 3.00 | 3.00 | -3.23% | 377,844 |
| Sep 9, 2026 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | - | 181,786 |
| Sep 8, 2026 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 333,412 |
| Sep 7, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 368,927 |
| Sep 6, 2026 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -6.25% | 397,840 |
| Sep 3, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 328,824 |
| Sep 2, 2026 | 3.20 | 3.40 | 3.10 | 3.20 | 3.20 | - | 383,961 |
| Sep 1, 2026 | 3.40 | 3.50 | 3.10 | 3.20 | 3.20 | -3.03% | 515,413 |
| Aug 31, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | -2.94% | 393,159 |
| Aug 30, 2026 | 3.60 | 3.60 | 3.40 | 3.40 | 3.40 | -2.86% | 317,997 |
| Aug 27, 2026 | 3.30 | 3.60 | 3.30 | 3.50 | 3.50 | 6.06% | 659,828 |
| Aug 25, 2026 | 3.50 | 3.50 | 3.20 | 3.30 | 3.30 | - | 306,600 |
| Aug 24, 2026 | 3.30 | 3.50 | 3.20 | 3.30 | 3.30 | -5.71% | 617,644 |
| Aug 23, 2026 | 3.90 | 3.90 | 3.50 | 3.50 | 3.50 | -7.89% | 1,260,658 |
| Aug 20, 2026 | 3.80 | 4.00 | 3.80 | 3.80 | 3.80 | - | 721,540 |
| Aug 19, 2026 | 3.80 | 4.30 | 3.80 | 3.80 | 3.80 | -5.00% | 955,371 |
| Aug 18, 2026 | 3.80 | 4.10 | 3.70 | 4.00 | 4.00 | 5.26% | 3,065,046 |
| Aug 17, 2026 | 4.50 | 4.60 | 3.80 | 3.80 | 3.80 | -9.52% | 3,356,510 |
| Aug 16, 2026 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | 7.69% | 835,772 |
| Aug 13, 2026 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | 8.33% | 2,211,777 |
| Aug 12, 2026 | 3.60 | 3.60 | 3.40 | 3.60 | 3.60 | 9.09% | 2,660,418 |
| Aug 11, 2026 | 3.30 | 3.30 | 3.10 | 3.30 | 3.30 | 10.00% | 1,125,271 |
| Aug 10, 2026 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 145,436 |
| Aug 9, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 400,339 |
| Aug 6, 2026 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | - | 184,734 |
| Aug 4, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 6.90% | 889,202 |
| Aug 3, 2026 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 174,947 |
| Aug 2, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 87,283 |
| Jul 30, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | -3.33% | 221,737 |
| Jul 29, 2026 | 3.00 | 3.20 | 2.90 | 3.00 | 3.00 | -3.23% | 304,771 |
| Jul 28, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 460,250 |
| Jul 27, 2026 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 320,396 |
| Jul 26, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 6.90% | 691,370 |
| Jul 23, 2026 | 2.90 | 2.90 | 2.70 | 2.90 | 2.90 | 7.41% | 365,687 |
| Jul 22, 2026 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 142,932 |
| Jul 21, 2026 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | - | 189,466 |
| Jul 20, 2026 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | 3.70% | 26,985 |
| Jul 19, 2026 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 46,325 |
| Jul 16, 2026 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | 3.70% | 153,960 |
| Jul 15, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 218,661 |