Nitol Insurance Company Limited (DSE:NITOLINS)
Bangladesh
· Delayed Price · Currency is BDT 26.30
+0.10 (0.38%)
At close: Dec 4, 2025
Nitol Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.50 | 26.70 | 25.40 | 26.30 | 26.30 | 0.38% | 55,525 |
| Dec 3, 2025 | 26.90 | 26.90 | 25.60 | 26.20 | 26.20 | -0.38% | 24,510 |
| Dec 2, 2025 | 27.00 | 27.00 | 25.50 | 26.30 | 26.30 | 0.77% | 10,685 |
| Dec 1, 2025 | 26.50 | 26.90 | 25.70 | 26.10 | 26.10 | -1.51% | 3,945 |
| Nov 30, 2025 | 25.30 | 27.10 | 25.30 | 26.50 | 26.50 | -0.38% | 36,083 |
| Nov 27, 2025 | 26.60 | 27.30 | 26.10 | 26.60 | 26.60 | -1.12% | 65,551 |
| Nov 26, 2025 | 26.90 | 27.10 | 26.50 | 26.90 | 26.90 | 3.46% | 54,310 |
| Nov 25, 2025 | 26.40 | 26.60 | 25.80 | 26.00 | 26.00 | 0.78% | 64,613 |
| Nov 24, 2025 | 25.80 | 25.90 | 25.50 | 25.80 | 25.80 | 3.61% | 9,242 |
| Nov 23, 2025 | 24.70 | 25.80 | 24.00 | 24.90 | 24.90 | 0.81% | 41,127 |
| Nov 20, 2025 | 25.00 | 25.90 | 24.50 | 24.70 | 24.70 | -1.20% | 16,784 |
| Nov 19, 2025 | 24.60 | 26.00 | 24.60 | 25.00 | 25.00 | -1.57% | 5,878 |
| Nov 18, 2025 | 25.00 | 26.20 | 24.10 | 25.40 | 25.40 | 1.60% | 104,653 |
| Nov 17, 2025 | 23.50 | 25.30 | 23.40 | 25.00 | 25.00 | 7.76% | 11,851 |
| Nov 16, 2025 | 23.80 | 24.90 | 22.80 | 23.20 | 23.20 | -1.28% | 3,869 |
| Nov 13, 2025 | 24.60 | 25.00 | 22.90 | 23.50 | 23.50 | -0.84% | 7,329 |
| Nov 12, 2025 | 23.90 | 25.30 | 23.50 | 23.70 | 23.70 | -0.84% | 9,937 |
| Nov 11, 2025 | 26.10 | 26.10 | 23.60 | 23.90 | 23.90 | -4.02% | 26,231 |
| Nov 10, 2025 | 26.10 | 26.10 | 23.90 | 24.90 | 24.90 | -0.40% | 9,040 |
| Nov 9, 2025 | 26.70 | 27.20 | 24.30 | 25.00 | 25.00 | -5.30% | 22,129 |
| Nov 6, 2025 | 27.20 | 27.20 | 25.50 | 26.40 | 26.40 | - | 7,580 |
| Nov 5, 2025 | 27.70 | 27.70 | 25.70 | 26.40 | 26.40 | -0.38% | 18,569 |
| Nov 4, 2025 | 27.70 | 28.00 | 26.40 | 26.50 | 26.50 | -1.49% | 26,769 |
| Nov 3, 2025 | 27.00 | 28.00 | 26.80 | 26.90 | 26.90 | -2.18% | 19,577 |
| Nov 2, 2025 | 27.80 | 28.50 | 27.20 | 27.50 | 27.50 | -1.08% | 7,415 |
| Oct 30, 2025 | 27.40 | 28.00 | 27.40 | 27.80 | 27.80 | 1.46% | 17,927 |
| Oct 29, 2025 | 27.30 | 28.40 | 26.70 | 27.40 | 27.40 | 0.37% | 50,896 |
| Oct 28, 2025 | 27.90 | 27.90 | 27.10 | 27.30 | 27.30 | -1.44% | 27,014 |
| Oct 27, 2025 | 27.60 | 28.30 | 27.00 | 27.70 | 27.70 | 0.36% | 88,123 |
| Oct 26, 2025 | 27.00 | 27.70 | 27.00 | 27.60 | 27.60 | 2.22% | 13,290 |
| Oct 23, 2025 | 26.70 | 27.70 | 26.50 | 27.00 | 27.00 | 0.37% | 26,750 |
| Oct 22, 2025 | 27.30 | 27.70 | 26.40 | 26.90 | 26.90 | 2.28% | 82,801 |
| Oct 21, 2025 | 26.80 | 27.70 | 26.30 | 26.30 | 26.30 | -2.59% | 18,455 |
| Oct 20, 2025 | 28.20 | 28.20 | 26.20 | 27.00 | 27.00 | -0.37% | 19,465 |
| Oct 19, 2025 | 27.30 | 28.20 | 27.00 | 27.10 | 27.10 | -1.45% | 114,040 |
| Oct 16, 2025 | 27.50 | 28.60 | 27.20 | 27.50 | 27.50 | 1.10% | 113,872 |
| Oct 15, 2025 | 27.90 | 28.30 | 27.20 | 27.20 | 27.20 | -2.16% | 23,438 |
| Oct 14, 2025 | 27.50 | 28.90 | 27.50 | 27.80 | 27.80 | 1.09% | 97,492 |
| Oct 13, 2025 | 26.50 | 28.60 | 26.50 | 27.50 | 27.50 | 1.48% | 55,343 |
| Oct 12, 2025 | 27.90 | 28.50 | 27.10 | 27.10 | 27.10 | -2.52% | 51,843 |
| Oct 9, 2025 | 29.30 | 29.60 | 27.70 | 27.80 | 27.80 | -4.79% | 124,339 |
| Oct 8, 2025 | 27.80 | 29.90 | 27.70 | 29.20 | 29.20 | 5.80% | 884,302 |
| Oct 7, 2025 | 27.40 | 28.50 | 27.40 | 27.60 | 27.60 | 0.36% | 147,391 |
| Oct 6, 2025 | 27.70 | 28.40 | 27.30 | 27.50 | 27.50 | - | 142,510 |
| Oct 5, 2025 | 28.30 | 28.30 | 27.10 | 27.50 | 27.50 | 0.36% | 10,580 |
| Sep 30, 2025 | 27.40 | 27.90 | 27.10 | 27.40 | 27.40 | 2.24% | 49,439 |
| Sep 29, 2025 | 26.80 | 27.40 | 26.40 | 26.80 | 26.80 | - | 8,814 |
| Sep 28, 2025 | 27.80 | 28.00 | 26.20 | 26.80 | 26.80 | -2.90% | 17,789 |
| Sep 25, 2025 | 27.20 | 28.40 | 26.80 | 27.60 | 27.60 | 1.47% | 105,169 |
| Sep 24, 2025 | 26.00 | 27.50 | 26.00 | 27.20 | 27.20 | 4.62% | 44,212 |
| Sep 23, 2025 | 25.60 | 27.00 | 25.50 | 26.00 | 26.00 | 0.39% | 6,518 |
| Sep 22, 2025 | 26.80 | 27.40 | 25.80 | 25.90 | 25.90 | -1.15% | 8,092 |
| Sep 21, 2025 | 27.30 | 27.90 | 26.00 | 26.20 | 26.20 | -2.60% | 25,888 |
| Sep 18, 2025 | 26.90 | 28.20 | 26.80 | 26.90 | 26.90 | - | 13,698 |
| Sep 17, 2025 | 27.00 | 28.80 | 26.80 | 26.90 | 26.90 | -0.37% | 75,149 |
| Sep 16, 2025 | 26.90 | 27.90 | 26.80 | 27.00 | 27.00 | 1.12% | 45,410 |
| Sep 15, 2025 | 27.00 | 28.00 | 26.40 | 26.70 | 26.70 | -2.91% | 40,113 |
| Sep 14, 2025 | 28.00 | 29.00 | 27.40 | 27.50 | 27.50 | -1.79% | 19,763 |
| Sep 11, 2025 | 27.50 | 28.50 | 27.10 | 28.00 | 28.00 | 2.19% | 47,861 |
| Sep 10, 2025 | 28.30 | 29.00 | 27.20 | 27.40 | 27.40 | -2.14% | 61,230 |
| Sep 9, 2025 | 29.00 | 29.50 | 27.70 | 28.00 | 28.00 | -3.78% | 262,880 |
| Sep 8, 2025 | 29.10 | 29.90 | 28.80 | 29.10 | 29.10 | - | 179,469 |
| Sep 7, 2025 | 28.10 | 29.40 | 28.10 | 29.10 | 29.10 | 3.93% | 359,526 |
| Sep 4, 2025 | 27.90 | 28.50 | 27.90 | 28.00 | 28.00 | 1.08% | 98,173 |
| Sep 3, 2025 | 27.40 | 28.30 | 27.40 | 27.70 | 27.70 | 0.73% | 111,762 |
| Sep 2, 2025 | 28.00 | 28.40 | 27.40 | 27.50 | 27.50 | - | 48,293 |
| Sep 1, 2025 | 28.50 | 28.50 | 27.30 | 27.50 | 27.50 | -1.08% | 41,325 |
| Aug 31, 2025 | 28.80 | 29.40 | 27.50 | 27.80 | 27.80 | 0.36% | 138,475 |
| Aug 28, 2025 | 28.00 | 28.20 | 27.50 | 27.70 | 27.70 | -1.07% | 76,627 |
| Aug 27, 2025 | 28.60 | 28.70 | 27.80 | 28.00 | 28.00 | - | 110,174 |
| Aug 26, 2025 | 29.10 | 29.10 | 27.40 | 28.00 | 28.00 | -1.75% | 60,604 |
| Aug 25, 2025 | 27.30 | 29.30 | 27.30 | 28.50 | 28.50 | 5.95% | 416,144 |
| Aug 24, 2025 | 27.00 | 27.40 | 26.30 | 26.90 | 26.90 | 0.37% | 183,201 |
| Aug 21, 2025 | 27.90 | 27.90 | 26.40 | 26.80 | 26.80 | -1.11% | 45,071 |
| Aug 20, 2025 | 26.10 | 27.30 | 26.00 | 27.10 | 27.10 | 4.23% | 116,613 |
| Aug 19, 2025 | 26.10 | 26.60 | 25.90 | 26.00 | 26.00 | -0.38% | 24,562 |
| Aug 18, 2025 | 26.40 | 26.40 | 25.80 | 26.10 | 26.10 | 1.56% | 24,011 |
| Aug 17, 2025 | 25.60 | 26.50 | 25.50 | 25.70 | 25.70 | -1.15% | 21,198 |
| Aug 14, 2025 | 26.80 | 26.80 | 25.90 | 26.00 | 26.00 | -1.52% | 13,333 |
| Aug 13, 2025 | 27.90 | 27.90 | 26.00 | 26.40 | 26.40 | -0.38% | 9,044 |
| Aug 12, 2025 | 26.10 | 26.80 | 25.70 | 26.50 | 26.50 | 0.76% | 16,240 |
| Aug 11, 2025 | 26.00 | 26.40 | 25.80 | 26.30 | 26.30 | 3.14% | 6,176 |
| Aug 10, 2025 | 27.10 | 28.30 | 25.10 | 25.50 | 25.50 | -7.94% | 81,108 |
| Aug 7, 2025 | 28.40 | 28.70 | 27.10 | 27.70 | 27.70 | 1.47% | 123,898 |
| Aug 6, 2025 | 27.30 | 27.40 | 27.20 | 27.30 | 27.30 | - | 37,596 |
| Aug 4, 2025 | 27.40 | 27.90 | 27.00 | 27.30 | 27.30 | 0.37% | 102,193 |
| Aug 3, 2025 | 27.20 | 28.20 | 27.10 | 27.20 | 27.20 | -2.51% | 235,970 |
| Jul 31, 2025 | 28.60 | 28.60 | 27.60 | 27.90 | 27.90 | -0.71% | 201,535 |
| Jul 30, 2025 | 28.00 | 28.30 | 27.10 | 28.10 | 28.10 | 2.18% | 57,192 |
| Jul 29, 2025 | 27.30 | 28.30 | 27.20 | 27.50 | 27.50 | -0.72% | 112,863 |
| Jul 28, 2025 | 28.80 | 29.50 | 27.40 | 27.70 | 27.70 | -3.15% | 182,900 |
| Jul 27, 2025 | 26.90 | 28.80 | 26.50 | 28.60 | 28.60 | 8.33% | 269,581 |
| Jul 24, 2025 | 26.30 | 26.50 | 26.20 | 26.40 | 26.40 | 2.33% | 122,361 |
| Jul 23, 2025 | 25.30 | 26.00 | 25.30 | 25.80 | 25.80 | - | 115,033 |
| Jul 22, 2025 | 25.70 | 25.90 | 25.70 | 25.80 | 25.80 | -1.15% | 50,616 |
| Jul 21, 2025 | 25.80 | 26.30 | 25.60 | 26.10 | 26.10 | 1.16% | 164,230 |
| Jul 20, 2025 | 25.80 | 26.10 | 25.60 | 25.80 | 25.80 | -0.39% | 22,631 |
| Jul 17, 2025 | 26.40 | 26.40 | 25.60 | 25.90 | 25.90 | -1.52% | 113,770 |
| Jul 16, 2025 | 26.60 | 26.60 | 25.40 | 26.30 | 26.30 | 2.33% | 161,031 |
| Jul 15, 2025 | 25.40 | 26.40 | 25.40 | 25.70 | 25.70 | -1.15% | 93,281 |