National Polymer Industries PLC (DSE:NPOLYMER)
Bangladesh
· Delayed Price · Currency is BDT 27.90
-0.30 (-1.06%)
At close: Apr 28, 2026
DSE:NPOLYMER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.90 | 28.60 | 27.00 | 27.90 | 27.90 | -1.06% | 268,577 |
| Apr 27, 2026 | 28.20 | 28.80 | 28.20 | 28.20 | 28.20 | -1.40% | 227,392 |
| Apr 26, 2026 | 29.10 | 29.10 | 28.40 | 28.60 | 28.60 | -0.69% | 284,330 |
| Apr 23, 2026 | 29.80 | 29.90 | 28.60 | 28.80 | 28.80 | -2.37% | 446,415 |
| Apr 22, 2026 | 30.50 | 30.50 | 29.50 | 29.50 | 29.50 | -2.96% | 500,249 |
| Apr 21, 2026 | 29.80 | 30.60 | 29.80 | 30.40 | 30.40 | 2.36% | 794,022 |
| Apr 20, 2026 | 29.20 | 30.20 | 28.80 | 29.70 | 29.70 | 2.77% | 706,200 |
| Apr 19, 2026 | 29.70 | 29.70 | 28.50 | 28.90 | 28.90 | -2.69% | 795,851 |
| Apr 16, 2026 | 30.90 | 31.10 | 29.40 | 29.70 | 29.70 | -2.62% | 537,378 |
| Apr 15, 2026 | 28.30 | 30.50 | 28.10 | 30.50 | 30.50 | 9.71% | 1,622,651 |
| Apr 13, 2026 | 27.40 | 28.40 | 26.90 | 27.80 | 27.80 | 2.96% | 334,348 |
| Apr 12, 2026 | 27.20 | 27.20 | 26.30 | 27.00 | 27.00 | -0.74% | 70,170 |
| Apr 9, 2026 | 27.70 | 27.70 | 27.00 | 27.20 | 27.20 | -1.09% | 148,014 |
| Apr 8, 2026 | 27.30 | 27.70 | 26.90 | 27.50 | 27.50 | 2.61% | 251,796 |
| Apr 7, 2026 | 26.80 | 27.00 | 26.40 | 26.80 | 26.80 | 1.90% | 47,818 |
| Apr 6, 2026 | 27.00 | 27.00 | 26.20 | 26.30 | 26.30 | -0.75% | 15,447 |
| Apr 5, 2026 | 27.00 | 27.00 | 26.40 | 26.50 | 26.50 | -1.85% | 87,971 |
| Apr 2, 2026 | 27.00 | 27.40 | 26.90 | 27.00 | 27.00 | -0.74% | 97,850 |
| Apr 1, 2026 | 27.40 | 27.70 | 27.00 | 27.20 | 27.20 | 0.37% | 173,379 |
| Mar 31, 2026 | 27.40 | 27.70 | 26.80 | 27.10 | 27.10 | -1.81% | 101,333 |
| Mar 30, 2026 | 27.90 | 28.30 | 27.50 | 27.60 | 27.60 | - | 224,060 |
| Mar 29, 2026 | 27.40 | 27.80 | 27.00 | 27.60 | 27.60 | 1.47% | 216,003 |
| Mar 25, 2026 | 27.00 | 27.30 | 26.80 | 27.20 | 27.20 | 0.74% | 157,455 |
| Mar 24, 2026 | 27.60 | 27.60 | 26.50 | 27.00 | 27.00 | - | 137,307 |
| Mar 16, 2026 | 27.00 | 27.40 | 26.90 | 27.00 | 27.00 | -0.74% | 204,958 |
| Mar 15, 2026 | 27.60 | 27.60 | 27.20 | 27.20 | 27.20 | -1.09% | 23,472 |
| Mar 12, 2026 | 27.30 | 27.60 | 27.00 | 27.50 | 27.50 | 2.23% | 83,981 |
| Mar 11, 2026 | 27.30 | 27.30 | 26.70 | 26.90 | 26.90 | 0.75% | 22,770 |
| Mar 10, 2026 | 26.40 | 26.80 | 26.40 | 26.70 | 26.70 | 2.69% | 38,997 |
| Mar 9, 2026 | 25.40 | 26.40 | 25.40 | 26.00 | 26.00 | - | 54,951 |
| Mar 8, 2026 | 27.30 | 27.30 | 26.00 | 26.00 | 26.00 | -3.35% | 41,776 |
| Mar 5, 2026 | 26.90 | 27.80 | 26.90 | 26.90 | 26.90 | -1.47% | 28,951 |
| Mar 4, 2026 | 27.80 | 27.80 | 27.00 | 27.30 | 27.30 | 0.74% | 67,018 |
| Mar 3, 2026 | 28.40 | 28.40 | 27.00 | 27.10 | 27.10 | -3.56% | 81,372 |
| Mar 2, 2026 | 28.10 | 28.30 | 27.50 | 28.10 | 28.10 | 2.18% | 101,227 |
| Mar 1, 2026 | 28.00 | 28.00 | 27.00 | 27.50 | 27.50 | -3.51% | 184,121 |
| Feb 26, 2026 | 28.50 | 28.80 | 27.80 | 28.50 | 28.50 | 2.89% | 158,239 |
| Feb 25, 2026 | 28.30 | 28.30 | 27.60 | 27.70 | 27.70 | -1.07% | 60,255 |
| Feb 24, 2026 | 28.40 | 28.80 | 27.90 | 28.00 | 28.00 | - | 52,414 |
| Feb 23, 2026 | 28.30 | 28.30 | 27.70 | 28.00 | 28.00 | 0.72% | 102,518 |
| Feb 22, 2026 | 28.40 | 28.40 | 27.50 | 27.80 | 27.80 | -0.36% | 42,756 |
| Feb 19, 2026 | 29.10 | 29.10 | 27.80 | 27.90 | 27.90 | -3.13% | 69,487 |
| Feb 18, 2026 | 28.10 | 29.40 | 28.10 | 28.80 | 28.80 | -0.35% | 166,355 |
| Feb 17, 2026 | 29.10 | 29.10 | 28.40 | 28.90 | 28.90 | 0.35% | 291,771 |
| Feb 16, 2026 | 28.80 | 29.30 | 28.10 | 28.80 | 28.80 | - | 360,416 |
| Feb 15, 2026 | 28.50 | 29.80 | 28.00 | 28.80 | 28.80 | 4.35% | 380,812 |
| Feb 10, 2026 | 27.40 | 27.70 | 27.00 | 27.60 | 27.60 | 2.60% | 225,099 |
| Feb 9, 2026 | 26.70 | 27.00 | 26.50 | 26.90 | 26.90 | 0.75% | 201,520 |
| Feb 8, 2026 | 27.80 | 27.80 | 26.40 | 26.70 | 26.70 | -3.26% | 180,610 |
| Feb 5, 2026 | 27.60 | 27.80 | 27.50 | 27.60 | 27.60 | - | 69,694 |
| Feb 3, 2026 | 27.90 | 27.90 | 27.40 | 27.60 | 27.60 | 0.73% | 39,502 |
| Feb 2, 2026 | 27.40 | 28.40 | 27.10 | 27.40 | 27.40 | -1.79% | 125,816 |
| Feb 1, 2026 | 27.30 | 28.00 | 27.30 | 27.90 | 27.90 | 1.45% | 69,728 |
| Jan 29, 2026 | 28.00 | 28.20 | 27.40 | 27.50 | 27.50 | -1.79% | 91,625 |
| Jan 28, 2026 | 27.20 | 28.20 | 27.20 | 28.00 | 28.00 | 2.56% | 107,801 |
| Jan 27, 2026 | 27.90 | 27.90 | 27.20 | 27.30 | 27.30 | - | 97,435 |
| Jan 26, 2026 | 27.30 | 27.80 | 27.00 | 27.30 | 27.30 | 1.11% | 68,392 |
| Jan 25, 2026 | 27.10 | 27.60 | 26.90 | 27.00 | 27.00 | -0.74% | 96,562 |
| Jan 22, 2026 | 27.40 | 27.60 | 27.10 | 27.20 | 27.20 | -0.73% | 51,160 |
| Jan 21, 2026 | 27.90 | 28.70 | 27.30 | 27.40 | 27.40 | -1.44% | 206,504 |
| Jan 20, 2026 | 27.80 | 28.10 | 26.50 | 27.80 | 27.80 | 4.12% | 184,960 |
| Jan 19, 2026 | 26.80 | 27.00 | 26.20 | 26.70 | 26.70 | 1.91% | 48,791 |
| Jan 18, 2026 | 26.00 | 26.30 | 25.80 | 26.20 | 26.20 | 0.77% | 95,949 |
| Jan 15, 2026 | 26.00 | 26.40 | 26.00 | 26.00 | 26.00 | -0.38% | 58,699 |
| Jan 14, 2026 | 26.70 | 26.70 | 26.10 | 26.10 | 26.10 | - | 10,341 |
| Jan 13, 2026 | 26.80 | 26.80 | 26.00 | 26.10 | 26.10 | -0.76% | 41,331 |
| Jan 12, 2026 | 26.40 | 26.50 | 26.20 | 26.30 | 26.30 | -1.13% | 33,530 |
| Jan 11, 2026 | 26.80 | 26.80 | 26.50 | 26.60 | 26.60 | -0.75% | 17,220 |
| Jan 8, 2026 | 26.80 | 27.00 | 26.60 | 26.80 | 26.80 | - | 30,642 |
| Jan 7, 2026 | 26.80 | 27.00 | 26.70 | 26.80 | 26.80 | 0.37% | 20,439 |
| Jan 6, 2026 | 27.10 | 27.30 | 26.60 | 26.70 | 26.70 | -1.11% | 63,987 |
| Jan 5, 2026 | 27.10 | 27.40 | 26.90 | 27.00 | 27.00 | -0.37% | 151,619 |
| Jan 4, 2026 | 27.20 | 27.20 | 26.70 | 27.10 | 27.10 | 1.12% | 94,210 |
| Jan 1, 2026 | 26.80 | 27.00 | 26.60 | 26.80 | 26.80 | 1.52% | 27,037 |
| Dec 30, 2025 | 26.40 | 27.00 | 26.20 | 26.40 | 26.40 | -0.38% | 43,254 |
| Dec 29, 2025 | 26.40 | 27.00 | 26.40 | 26.50 | 26.50 | -1.12% | 42,900 |
| Dec 28, 2025 | 26.40 | 27.70 | 26.40 | 26.80 | 26.80 | 1.52% | 67,156 |
| Dec 24, 2025 | 26.40 | 26.70 | 26.30 | 26.40 | 26.40 | 0.38% | 38,657 |
| Dec 23, 2025 | 26.30 | 27.20 | 26.20 | 26.30 | 26.30 | -2.23% | 48,180 |
| Dec 22, 2025 | 26.90 | 27.00 | 26.60 | 26.90 | 26.90 | 2.28% | 19,009 |
| Dec 21, 2025 | 26.50 | 27.20 | 26.10 | 26.30 | 26.30 | -2.59% | 52,522 |
| Dec 18, 2025 | 26.20 | 27.50 | 25.90 | 27.00 | 27.00 | 2.27% | 76,036 |
| Dec 17, 2025 | 26.60 | 26.80 | 26.10 | 26.40 | 26.40 | -1.49% | 22,588 |
| Dec 15, 2025 | 27.10 | 27.10 | 26.70 | 26.80 | 26.80 | -1.11% | 55,487 |
| Dec 14, 2025 | 27.20 | 27.30 | 27.00 | 27.10 | 27.10 | -0.37% | 37,062 |
| Dec 11, 2025 | 27.30 | 27.30 | 26.60 | 27.20 | 27.20 | 2.26% | 38,566 |
| Dec 10, 2025 | 27.30 | 27.40 | 26.50 | 26.60 | 26.60 | -1.85% | 37,662 |
| Dec 9, 2025 | 26.70 | 27.30 | 26.60 | 27.10 | 27.10 | 3.83% | 66,631 |
| Dec 8, 2025 | 26.00 | 26.80 | 25.90 | 26.10 | 26.10 | 1.95% | 24,040 |
| Dec 7, 2025 | 26.60 | 26.60 | 25.00 | 25.60 | 25.60 | -3.03% | 44,411 |
| Dec 4, 2025 | 26.00 | 27.50 | 26.00 | 26.40 | 26.40 | -1.86% | 35,132 |
| Dec 3, 2025 | 27.50 | 27.60 | 26.70 | 26.90 | 26.90 | -1.10% | 55,823 |
| Dec 2, 2025 | 26.30 | 27.60 | 26.20 | 27.20 | 27.20 | 2.64% | 97,566 |
| Dec 1, 2025 | 27.30 | 28.20 | 26.20 | 26.50 | 26.50 | -3.99% | 53,570 |
| Nov 30, 2025 | 27.90 | 28.30 | 27.50 | 27.60 | 27.60 | -2.13% | 26,968 |
| Nov 27, 2025 | 28.00 | 28.30 | 27.70 | 28.20 | 28.20 | 1.08% | 25,627 |
| Nov 26, 2025 | 27.90 | 28.70 | 27.50 | 27.90 | 27.90 | 0.36% | 87,846 |
| Nov 25, 2025 | 27.80 | 28.80 | 27.70 | 27.80 | 27.80 | -2.11% | 89,976 |
| Nov 24, 2025 | 28.40 | 28.50 | 26.90 | 28.40 | 28.40 | 4.80% | 114,559 |
| Nov 23, 2025 | 26.50 | 27.20 | 26.30 | 27.10 | 27.10 | 1.88% | 54,368 |