Nurani Dyeing & Sweater Limited (DSE:NURANI)
Bangladesh · Delayed Price · Currency is BDT 2.800
-0.100 (-3.45%)
At close: May 24, 2026
Nurani Dyeing & Sweater Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 3.00 | 3.10 | 2.70 | 2.80 | 2.80 | -3.45% | 397,764 |
| May 23, 2026 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | - | 147,953 |
| May 21, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 155,404 |
| May 20, 2026 | 2.90 | 3.00 | 2.70 | 2.90 | 2.90 | 3.57% | 191,866 |
| May 19, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | 3.70% | 52,765 |
| May 18, 2026 | 2.90 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 123,297 |
| May 17, 2026 | 3.00 | 3.00 | 2.70 | 2.80 | 2.80 | -3.45% | 182,489 |
| May 14, 2026 | 2.70 | 2.90 | 2.70 | 2.90 | 2.90 | 7.41% | 224,944 |
| May 13, 2026 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | - | 67,710 |
| May 12, 2026 | 2.90 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 141,986 |
| May 11, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 78,006 |
| May 10, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 88,580 |
| May 7, 2026 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | -6.67% | 173,874 |
| May 6, 2026 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | - | 114,005 |
| May 5, 2026 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | 3.45% | 266,562 |
| May 4, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 125,569 |
| May 3, 2026 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | 3.45% | 124,991 |
| Apr 30, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 35,488 |
| Apr 29, 2026 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 73,304 |
| Apr 28, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 95,604 |
| Apr 27, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 304,801 |
| Apr 26, 2026 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | -3.23% | 317,986 |
| Apr 23, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 201,140 |
| Apr 22, 2026 | 3.20 | 3.30 | 3.10 | 3.10 | 3.10 | - | 83,534 |
| Apr 21, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | - | 72,682 |
| Apr 20, 2026 | 3.10 | 3.30 | 3.00 | 3.10 | 3.10 | -3.13% | 180,162 |
| Apr 19, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 143,131 |
| Apr 16, 2026 | 3.30 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 219,457 |
| Apr 15, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 131,288 |
| Apr 13, 2026 | 3.30 | 3.50 | 3.20 | 3.30 | 3.30 | -2.94% | 124,271 |
| Apr 12, 2026 | 3.30 | 3.50 | 3.20 | 3.40 | 3.40 | - | 113,603 |
| Apr 9, 2026 | 3.70 | 3.70 | 3.40 | 3.40 | 3.40 | -5.56% | 465,987 |
| Apr 8, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | 5.88% | 892,998 |
| Apr 7, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | 6.25% | 255,539 |
| Apr 6, 2026 | 3.10 | 3.30 | 3.10 | 3.20 | 3.20 | 3.23% | 220,482 |
| Apr 5, 2026 | 3.40 | 3.40 | 3.10 | 3.10 | 3.10 | -8.82% | 438,969 |
| Apr 2, 2026 | 3.60 | 3.70 | 3.40 | 3.40 | 3.40 | -8.11% | 348,748 |
| Apr 1, 2026 | 3.70 | 3.80 | 3.50 | 3.70 | 3.70 | 5.71% | 398,018 |
| Mar 31, 2026 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | -5.41% | 1,049,760 |
| Mar 30, 2026 | 3.70 | 4.00 | 3.70 | 3.70 | 3.70 | -5.13% | 266,205 |
| Mar 29, 2026 | 3.80 | 4.00 | 3.60 | 3.90 | 3.90 | 5.41% | 714,866 |
| Mar 25, 2026 | 3.90 | 3.90 | 3.60 | 3.70 | 3.70 | -5.13% | 959,211 |
| Mar 24, 2026 | 3.90 | 4.20 | 3.80 | 3.90 | 3.90 | -2.50% | 939,910 |
| Mar 16, 2026 | 4.20 | 4.20 | 3.90 | 4.00 | 4.00 | 2.56% | 1,767,521 |
| Mar 15, 2026 | 3.70 | 3.90 | 3.50 | 3.90 | 3.90 | 8.33% | 1,193,931 |
| Mar 12, 2026 | 3.60 | 3.70 | 3.40 | 3.60 | 3.60 | -2.70% | 901,688 |
| Mar 11, 2026 | 3.80 | 3.80 | 3.60 | 3.70 | 3.70 | 2.78% | 732,855 |
| Mar 10, 2026 | 3.50 | 3.60 | 3.40 | 3.60 | 3.60 | 9.09% | 705,095 |
| Mar 9, 2026 | 3.20 | 3.50 | 3.20 | 3.30 | 3.30 | 3.12% | 1,439,448 |
| Mar 8, 2026 | 3.50 | 3.50 | 3.20 | 3.20 | 3.20 | -8.57% | 385,513 |