National Tea Company Limited (DSE:NTC)
Bangladesh
· Delayed Price · Currency is BDT 160.20
-0.90 (-0.56%)
At close: Mar 5, 2026
National Tea Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 167.00 | 167.00 | 160.00 | 160.20 | 160.20 | -0.56% | 1,954 |
| Mar 4, 2026 | 169.00 | 169.00 | 158.20 | 161.10 | 161.10 | 0.69% | 1,242 |
| Mar 3, 2026 | 167.60 | 171.00 | 159.70 | 160.00 | 160.00 | -6.16% | 8,100 |
| Mar 2, 2026 | 170.50 | 172.30 | 166.80 | 170.50 | 170.50 | 4.15% | 12,818 |
| Mar 1, 2026 | 165.20 | 165.20 | 160.10 | 163.70 | 163.70 | -3.25% | 3,699 |
| Feb 26, 2026 | 172.00 | 174.90 | 168.20 | 169.20 | 169.20 | 1.20% | 8,563 |
| Feb 25, 2026 | 164.00 | 168.80 | 164.00 | 167.20 | 167.20 | 1.64% | 14,859 |
| Feb 24, 2026 | 164.50 | 166.50 | 162.50 | 164.50 | 164.50 | 1.67% | 4,111 |
| Feb 23, 2026 | 161.80 | 162.10 | 161.60 | 161.80 | 161.80 | 0.56% | 654 |
| Feb 22, 2026 | 161.60 | 165.00 | 160.00 | 160.90 | 160.90 | -1.35% | 1,195 |
| Feb 19, 2026 | 170.00 | 170.00 | 162.50 | 163.10 | 163.10 | -0.31% | 1,486 |
| Feb 18, 2026 | 163.50 | 165.00 | 163.50 | 163.60 | 163.60 | -0.55% | 1,991 |
| Feb 17, 2026 | 168.90 | 168.90 | 164.10 | 164.50 | 164.50 | -0.30% | 5,613 |
| Feb 16, 2026 | 173.80 | 173.80 | 164.90 | 165.00 | 165.00 | -2.48% | 8,955 |
| Feb 15, 2026 | 174.00 | 174.00 | 161.00 | 169.20 | 169.20 | 4.51% | 8,720 |
| Feb 10, 2026 | 161.90 | 165.00 | 161.00 | 161.90 | 161.90 | 0.81% | 8,801 |
| Feb 9, 2026 | 157.70 | 167.90 | 157.70 | 160.60 | 160.60 | 0.37% | 15,908 |
| Feb 8, 2026 | 173.90 | 173.90 | 159.70 | 160.00 | 160.00 | 0.50% | 10,129 |
| Feb 5, 2026 | 156.50 | 169.60 | 156.50 | 159.20 | 159.20 | 0.76% | 2,078 |
| Feb 3, 2026 | 160.00 | 160.30 | 157.90 | 158.00 | 158.00 | -1.13% | 4,952 |
| Feb 2, 2026 | 159.80 | 161.90 | 159.10 | 159.80 | 159.80 | -1.05% | 3,256 |
| Feb 1, 2026 | 156.40 | 162.10 | 156.40 | 161.50 | 161.50 | 0.94% | 544 |
| Jan 29, 2026 | 160.00 | 161.00 | 159.50 | 160.00 | 160.00 | -0.50% | 3,570 |
| Jan 28, 2026 | 160.80 | 165.00 | 160.00 | 160.80 | 160.80 | -0.12% | 3,875 |
| Jan 27, 2026 | 164.20 | 164.20 | 161.00 | 161.00 | 161.00 | - | 14,252 |
| Jan 26, 2026 | 161.00 | 163.90 | 160.80 | 161.00 | 161.00 | - | 2,248 |
| Jan 25, 2026 | 162.80 | 165.00 | 160.90 | 161.00 | 161.00 | -0.98% | 6,819 |
| Jan 22, 2026 | 166.10 | 166.10 | 162.00 | 162.60 | 162.60 | -0.55% | 2,681 |
| Jan 21, 2026 | 167.10 | 167.20 | 163.00 | 163.50 | 163.50 | -2.21% | 3,306 |
| Jan 20, 2026 | 169.90 | 178.00 | 167.00 | 167.20 | 167.20 | 1.46% | 8,425 |
| Jan 19, 2026 | 161.50 | 165.00 | 161.40 | 164.80 | 164.80 | 1.17% | 942 |
| Jan 18, 2026 | 162.00 | 163.50 | 161.80 | 162.90 | 162.90 | 0.62% | 2,396 |
| Jan 15, 2026 | 161.90 | 163.50 | 161.60 | 161.90 | 161.90 | -0.74% | 3,250 |
| Jan 14, 2026 | 168.00 | 168.00 | 162.70 | 163.10 | 163.10 | -2.16% | 5,221 |
| Jan 13, 2026 | 168.70 | 168.70 | 166.20 | 166.70 | 166.70 | -0.42% | 1,581 |
| Jan 12, 2026 | 162.70 | 172.80 | 162.50 | 167.40 | 167.40 | 0.12% | 1,600 |
| Jan 11, 2026 | 167.20 | 170.00 | 166.10 | 167.20 | 167.20 | -0.12% | 1,600 |
| Jan 8, 2026 | 170.50 | 171.80 | 167.20 | 167.40 | 167.40 | -0.83% | 2,960 |
| Jan 7, 2026 | 168.80 | 171.90 | 167.00 | 168.80 | 168.80 | 1.08% | 92 |
| Jan 6, 2026 | 167.00 | 177.00 | 163.30 | 167.00 | 167.00 | -0.60% | 2,755 |
| Jan 5, 2026 | 168.00 | 169.80 | 167.80 | 168.00 | 168.00 | -0.30% | 2,583 |
| Jan 4, 2026 | 167.20 | 171.00 | 167.00 | 168.50 | 168.50 | -2.49% | 1,504 |
| Jan 1, 2026 | 173.80 | 173.80 | 168.20 | 172.80 | 172.80 | 2.37% | 337 |
| Dec 30, 2025 | 168.80 | 172.50 | 167.30 | 168.80 | 168.80 | 1.14% | 376 |
| Dec 29, 2025 | 169.00 | 178.20 | 165.30 | 166.90 | 166.90 | -1.24% | 2,063 |
| Dec 28, 2025 | 176.00 | 176.00 | 167.10 | 169.00 | 169.00 | -0.35% | 2,969 |
| Dec 24, 2025 | 177.00 | 177.00 | 167.10 | 169.60 | 169.60 | -1.22% | 7,787 |
| Dec 23, 2025 | 171.70 | 181.80 | 171.00 | 171.70 | 171.70 | -1.32% | 3,936 |
| Dec 22, 2025 | 176.00 | 184.90 | 171.00 | 174.00 | 174.00 | 2.11% | 10,555 |
| Dec 21, 2025 | 171.30 | 171.30 | 165.50 | 170.40 | 170.40 | -0.93% | 4,345 |
| Dec 18, 2025 | 172.00 | 172.10 | 171.60 | 172.00 | 172.00 | -1.09% | 1,049 |
| Dec 17, 2025 | 178.00 | 178.80 | 173.70 | 173.90 | 173.90 | 0.75% | 8,686 |
| Dec 15, 2025 | 180.00 | 188.60 | 172.60 | 172.60 | 172.60 | -0.23% | 9,851 |
| Dec 14, 2025 | 184.00 | 184.00 | 172.40 | 173.00 | 173.00 | -0.17% | 13,468 |
| Dec 11, 2025 | 171.00 | 175.00 | 171.00 | 173.30 | 173.30 | -1.87% | 4,281 |
| Dec 10, 2025 | 183.90 | 185.00 | 176.20 | 176.60 | 176.60 | -3.92% | 4,667 |
| Dec 9, 2025 | 183.80 | 187.50 | 179.90 | 183.80 | 183.80 | 4.25% | 27,321 |
| Dec 8, 2025 | 164.20 | 179.90 | 164.20 | 176.30 | 176.30 | 7.37% | 16,688 |
| Dec 7, 2025 | 171.00 | 171.00 | 162.50 | 164.20 | 164.20 | 1.23% | 1,660 |
| Dec 4, 2025 | 162.20 | 162.50 | 162.00 | 162.20 | 162.20 | -2.05% | 1,897 |
| Dec 3, 2025 | 168.90 | 168.90 | 164.00 | 165.60 | 165.60 | -0.12% | 715 |
| Dec 2, 2025 | 165.40 | 169.90 | 165.00 | 165.80 | 165.80 | 1.10% | 2,561 |
| Dec 1, 2025 | 164.00 | 168.80 | 161.00 | 164.00 | 164.00 | 0.31% | 3,416 |
| Nov 30, 2025 | 163.50 | 168.00 | 162.00 | 163.50 | 163.50 | -1.80% | 4,678 |
| Nov 27, 2025 | 168.80 | 168.80 | 166.30 | 166.50 | 166.50 | 0.12% | 1,493 |
| Nov 26, 2025 | 166.00 | 170.00 | 166.00 | 166.30 | 166.30 | -0.89% | 3,555 |
| Nov 25, 2025 | 174.90 | 175.00 | 166.20 | 167.80 | 167.80 | -0.89% | 4,024 |
| Nov 24, 2025 | 179.00 | 183.30 | 167.00 | 169.30 | 169.30 | 1.56% | 2,939 |
| Nov 23, 2025 | 157.10 | 172.00 | 157.10 | 166.70 | 166.70 | 6.52% | 1,576 |
| Nov 20, 2025 | 159.70 | 163.80 | 156.20 | 156.50 | 156.50 | -2.00% | 747 |
| Nov 19, 2025 | 156.20 | 164.50 | 156.20 | 159.70 | 159.70 | 2.04% | 3,025 |
| Nov 18, 2025 | 155.30 | 166.80 | 155.20 | 156.50 | 156.50 | 1.36% | 3,961 |
| Nov 17, 2025 | 156.50 | 156.50 | 151.30 | 154.40 | 154.40 | 1.78% | 950 |
| Nov 16, 2025 | 151.10 | 154.60 | 150.50 | 151.70 | 151.70 | -1.17% | 3,024 |
| Nov 13, 2025 | 155.00 | 155.00 | 150.50 | 153.50 | 153.50 | -1.41% | 1,991 |
| Nov 12, 2025 | 156.90 | 156.90 | 153.70 | 155.70 | 155.70 | 0.13% | 691 |
| Nov 11, 2025 | 155.20 | 156.90 | 154.00 | 155.50 | 155.50 | 0.32% | 1,612 |
| Nov 10, 2025 | 151.20 | 156.00 | 151.10 | 155.00 | 155.00 | -1.65% | 1,386 |
| Nov 9, 2025 | 160.10 | 160.10 | 157.10 | 157.60 | 157.60 | -1.81% | 886 |
| Nov 6, 2025 | 160.30 | 164.30 | 160.20 | 160.50 | 160.50 | 0.75% | 914 |
| Nov 5, 2025 | 160.00 | 165.90 | 158.80 | 159.30 | 159.30 | -2.27% | 3,693 |
| Nov 4, 2025 | 163.00 | 163.20 | 162.60 | 163.00 | 163.00 | -4.51% | 1,338 |
| Nov 3, 2025 | 176.00 | 176.00 | 160.70 | 170.70 | 170.70 | 6.69% | 3,520 |
| Nov 2, 2025 | 157.10 | 168.90 | 157.10 | 160.00 | 160.00 | -2.68% | 1,059 |
| Oct 30, 2025 | 164.90 | 164.90 | 163.70 | 164.40 | 164.40 | 1.36% | 2,111 |
| Oct 29, 2025 | 163.00 | 164.00 | 160.40 | 162.20 | 162.20 | 0.37% | 746 |
| Oct 28, 2025 | 160.50 | 165.00 | 160.50 | 161.60 | 161.60 | -0.62% | 22 |
| Oct 27, 2025 | 161.40 | 168.00 | 161.10 | 162.60 | 162.60 | -0.55% | 1,448 |
| Oct 26, 2025 | 162.60 | 163.90 | 161.00 | 163.50 | 163.50 | 0.55% | 3,243 |
| Oct 23, 2025 | 162.90 | 165.00 | 157.40 | 162.60 | 162.60 | -0.18% | 2,633 |
| Oct 22, 2025 | 160.70 | 166.00 | 160.60 | 162.90 | 162.90 | -3.50% | 479 |
| Oct 21, 2025 | 166.00 | 174.70 | 166.00 | 168.80 | 168.80 | 1.75% | 1,301 |
| Oct 20, 2025 | 150.50 | 166.80 | 150.50 | 165.90 | 165.90 | 9.14% | 3,149 |
| Oct 19, 2025 | 150.50 | 153.10 | 150.50 | 152.00 | 152.00 | -2.19% | 543 |
| Oct 16, 2025 | 155.00 | 159.00 | 153.00 | 155.40 | 155.40 | -3.42% | 2,390 |
| Oct 15, 2025 | 164.10 | 164.10 | 160.10 | 160.90 | 160.90 | -1.71% | 278 |
| Oct 14, 2025 | 151.30 | 172.00 | 151.30 | 163.70 | 163.70 | 1.93% | 542 |
| Oct 13, 2025 | 173.00 | 173.00 | 160.20 | 160.60 | 160.60 | 0.63% | 693 |
| Oct 12, 2025 | 169.00 | 169.00 | 159.10 | 159.60 | 159.60 | -5.73% | 4,948 |
| Oct 9, 2025 | 165.00 | 174.00 | 165.00 | 169.30 | 169.30 | -0.18% | 2,165 |