National Tea Company Limited (DSE:NTC)
Bangladesh
· Delayed Price · Currency is BDT 162.20
-3.40 (-2.05%)
At close: Dec 4, 2025
National Tea Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 171.30 | 175.50 | 169.00 | 169.60 | 169.60 | -1.91% | 5,736 |
| Oct 7, 2025 | 175.30 | 175.30 | 171.60 | 172.90 | 172.90 | -0.80% | 825 |
| Oct 6, 2025 | 177.00 | 177.00 | 174.00 | 174.30 | 174.30 | -0.11% | 3,265 |
| Oct 5, 2025 | 183.00 | 183.00 | 174.20 | 174.50 | 174.50 | -0.57% | 6,968 |
| Sep 30, 2025 | 175.10 | 178.40 | 172.60 | 175.50 | 175.50 | 0.63% | 3,935 |
| Sep 29, 2025 | 176.00 | 179.50 | 172.00 | 174.40 | 174.40 | -0.85% | 2,156 |
| Sep 28, 2025 | 179.80 | 179.80 | 175.00 | 175.90 | 175.90 | -0.68% | 1,211 |
| Sep 25, 2025 | 179.10 | 180.00 | 175.00 | 177.10 | 177.10 | -1.12% | 1,295 |
| Sep 24, 2025 | 180.00 | 180.00 | 177.00 | 179.10 | 179.10 | 0.34% | 1,000 |
| Sep 23, 2025 | 173.00 | 184.50 | 173.00 | 178.50 | 178.50 | 1.02% | 2,297 |
| Sep 22, 2025 | 188.00 | 188.00 | 175.00 | 176.70 | 176.70 | -0.51% | 2,694 |
| Sep 21, 2025 | 190.00 | 190.00 | 176.60 | 177.60 | 177.60 | -5.83% | 9,758 |
| Sep 18, 2025 | 195.00 | 195.00 | 187.70 | 188.60 | 188.60 | -0.16% | 975 |
| Sep 17, 2025 | 197.00 | 197.00 | 187.60 | 188.90 | 188.90 | -1.61% | 3,345 |
| Sep 16, 2025 | 189.90 | 192.70 | 189.00 | 192.00 | 192.00 | 2.35% | 1,648 |
| Sep 15, 2025 | 186.10 | 192.90 | 182.50 | 187.60 | 187.60 | -0.21% | 2,570 |
| Sep 14, 2025 | 193.90 | 193.90 | 187.20 | 188.00 | 188.00 | -2.59% | 2,585 |
| Sep 11, 2025 | 190.60 | 195.00 | 190.60 | 193.00 | 193.00 | 1.90% | 2,212 |
| Sep 10, 2025 | 195.00 | 195.00 | 186.60 | 189.40 | 189.40 | -2.02% | 4,866 |
| Sep 9, 2025 | 205.00 | 205.00 | 190.60 | 193.30 | 193.30 | -0.87% | 7,959 |
| Sep 8, 2025 | 200.00 | 206.50 | 194.10 | 195.00 | 195.00 | -2.99% | 12,721 |
| Sep 7, 2025 | 208.70 | 208.70 | 200.00 | 201.00 | 201.00 | -0.59% | 9,772 |
| Sep 4, 2025 | 200.20 | 207.00 | 199.80 | 202.20 | 202.20 | 0.95% | 9,189 |
| Sep 3, 2025 | 209.00 | 209.00 | 198.00 | 200.30 | 200.30 | -3.79% | 15,246 |
| Sep 2, 2025 | 210.50 | 213.40 | 205.40 | 208.20 | 208.20 | -1.14% | 8,229 |
| Sep 1, 2025 | 222.00 | 222.00 | 209.00 | 210.60 | 210.60 | -1.82% | 16,452 |
| Aug 31, 2025 | 212.00 | 214.50 | 212.00 | 214.50 | 214.50 | 10.00% | 53,483 |
| Aug 28, 2025 | 191.40 | 199.90 | 187.20 | 195.00 | 195.00 | 3.45% | 10,648 |
| Aug 27, 2025 | 191.30 | 191.30 | 187.00 | 188.50 | 188.50 | -1.46% | 6,939 |
| Aug 26, 2025 | 194.80 | 194.80 | 190.00 | 191.30 | 191.30 | -1.75% | 6,887 |
| Aug 25, 2025 | 199.10 | 203.30 | 193.30 | 194.70 | 194.70 | -2.21% | 8,481 |
| Aug 24, 2025 | 194.40 | 209.90 | 194.40 | 199.10 | 199.10 | 2.42% | 23,944 |
| Aug 21, 2025 | 192.10 | 197.50 | 190.10 | 194.40 | 194.40 | -0.97% | 13,728 |
| Aug 20, 2025 | 203.80 | 208.00 | 190.00 | 196.30 | 196.30 | -4.24% | 11,767 |
| Aug 19, 2025 | 200.00 | 213.10 | 200.00 | 205.00 | 205.00 | 5.78% | 63,819 |
| Aug 18, 2025 | 181.90 | 193.80 | 181.90 | 193.80 | 193.80 | 9.99% | 46,861 |
| Aug 17, 2025 | 175.40 | 178.00 | 172.00 | 176.20 | 176.20 | 3.65% | 14,466 |
| Aug 14, 2025 | 175.00 | 175.00 | 169.90 | 170.00 | 170.00 | -1.05% | 4,097 |
| Aug 13, 2025 | 175.40 | 175.40 | 170.00 | 171.80 | 171.80 | 0.64% | 2,653 |
| Aug 12, 2025 | 171.30 | 175.00 | 170.10 | 170.70 | 170.70 | -1.22% | 2,380 |
| Aug 11, 2025 | 178.30 | 178.50 | 172.40 | 172.80 | 172.80 | -1.03% | 7,032 |
| Aug 10, 2025 | 174.80 | 175.90 | 173.50 | 174.60 | 174.60 | 1.75% | 9,145 |
| Aug 7, 2025 | 176.00 | 176.00 | 170.00 | 171.60 | 171.60 | -1.55% | 4,607 |
| Aug 6, 2025 | 179.70 | 179.70 | 172.10 | 174.30 | 174.30 | 0.52% | 1,411 |
| Aug 4, 2025 | 172.00 | 175.00 | 171.00 | 173.40 | 173.40 | 1.82% | 3,572 |
| Aug 3, 2025 | 166.70 | 172.00 | 166.70 | 170.30 | 170.30 | 2.47% | 2,914 |
| Jul 31, 2025 | 172.00 | 172.00 | 165.70 | 166.20 | 166.20 | -0.89% | 5,609 |
| Jul 30, 2025 | 166.80 | 173.50 | 165.90 | 167.70 | 167.70 | 0.54% | 4,760 |
| Jul 29, 2025 | 165.40 | 170.50 | 165.40 | 166.80 | 166.80 | -1.94% | 2,397 |
| Jul 28, 2025 | 170.00 | 171.00 | 170.00 | 170.10 | 170.10 | -0.41% | 2,399 |
| Jul 27, 2025 | 176.30 | 178.90 | 170.10 | 170.80 | 170.80 | -3.12% | 8,519 |
| Jul 24, 2025 | 173.10 | 177.30 | 173.00 | 176.30 | 176.30 | -0.34% | 4,877 |
| Jul 23, 2025 | 176.10 | 178.00 | 176.00 | 176.90 | 176.90 | 0.45% | 5,696 |
| Jul 22, 2025 | 176.10 | 177.90 | 172.90 | 176.10 | 176.10 | 0.80% | 5,962 |
| Jul 21, 2025 | 175.50 | 176.50 | 172.80 | 174.70 | 174.70 | 1.10% | 10,726 |
| Jul 20, 2025 | 171.00 | 175.40 | 171.00 | 172.80 | 172.80 | - | 4,494 |
| Jul 17, 2025 | 170.30 | 174.20 | 170.30 | 172.80 | 172.80 | 1.53% | 5,609 |
| Jul 16, 2025 | 165.00 | 171.60 | 165.00 | 170.20 | 170.20 | 2.04% | 8,864 |
| Jul 15, 2025 | 170.00 | 170.00 | 166.00 | 166.80 | 166.80 | -1.13% | 3,702 |