National Tubes Limited (DSE:NTLTUBES)
Bangladesh
· Delayed Price · Currency is BDT 56.90
-1.40 (-2.40%)
At close: Mar 8, 2026
National Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57.10 | 58.90 | 56.30 | 57.10 | 57.10 | 0.35% | 60,013 |
| Mar 8, 2026 | 59.00 | 59.00 | 56.00 | 56.90 | 56.90 | -2.40% | 42,573 |
| Mar 5, 2026 | 59.10 | 59.50 | 58.10 | 58.30 | 58.30 | -1.35% | 36,303 |
| Mar 4, 2026 | 60.40 | 60.40 | 58.70 | 59.10 | 59.10 | -0.34% | 67,274 |
| Mar 3, 2026 | 61.80 | 61.80 | 59.00 | 59.30 | 59.30 | -3.26% | 89,930 |
| Mar 2, 2026 | 61.80 | 61.80 | 60.70 | 61.30 | 61.30 | 0.99% | 78,783 |
| Mar 1, 2026 | 63.00 | 63.00 | 60.10 | 60.70 | 60.70 | -4.71% | 130,779 |
| Feb 26, 2026 | 64.30 | 65.00 | 62.80 | 63.70 | 63.70 | -0.31% | 69,847 |
| Feb 25, 2026 | 63.90 | 64.50 | 62.00 | 63.90 | 63.90 | 4.75% | 361,486 |
| Feb 24, 2026 | 61.00 | 61.70 | 60.90 | 61.00 | 61.00 | -0.16% | 37,762 |
| Feb 23, 2026 | 60.50 | 61.30 | 60.50 | 61.10 | 61.10 | 1.16% | 22,274 |
| Feb 22, 2026 | 61.20 | 61.60 | 60.10 | 60.40 | 60.40 | -1.79% | 52,039 |
| Feb 19, 2026 | 62.00 | 62.40 | 61.40 | 61.50 | 61.50 | -0.65% | 53,173 |
| Feb 18, 2026 | 61.40 | 62.50 | 61.00 | 61.90 | 61.90 | 0.81% | 90,792 |
| Feb 17, 2026 | 61.00 | 62.50 | 60.90 | 61.40 | 61.40 | 0.33% | 139,850 |
| Feb 16, 2026 | 61.80 | 62.20 | 60.50 | 61.20 | 61.20 | -0.65% | 127,138 |
| Feb 15, 2026 | 61.90 | 63.00 | 60.00 | 61.60 | 61.60 | 3.36% | 118,697 |
| Feb 10, 2026 | 59.80 | 59.80 | 58.50 | 59.60 | 59.60 | 2.05% | 61,664 |
| Feb 9, 2026 | 58.40 | 59.40 | 58.20 | 58.40 | 58.40 | - | 68,187 |
| Feb 8, 2026 | 58.40 | 58.80 | 58.20 | 58.40 | 58.40 | -0.17% | 24,591 |
| Feb 5, 2026 | 58.50 | 59.30 | 58.30 | 58.50 | 58.50 | -0.85% | 49,837 |
| Feb 3, 2026 | 58.20 | 59.80 | 58.00 | 59.00 | 59.00 | 1.72% | 65,413 |
| Feb 2, 2026 | 58.00 | 59.00 | 57.70 | 58.00 | 58.00 | - | 44,866 |
| Feb 1, 2026 | 59.10 | 59.10 | 57.80 | 58.00 | 58.00 | -0.51% | 31,699 |
| Jan 29, 2026 | 58.00 | 59.40 | 57.90 | 58.30 | 58.30 | - | 43,514 |
| Jan 28, 2026 | 60.00 | 60.00 | 58.20 | 58.30 | 58.30 | -3.00% | 176,451 |
| Jan 27, 2026 | 60.00 | 60.80 | 59.90 | 60.10 | 60.10 | - | 19,562 |
| Jan 26, 2026 | 60.10 | 60.60 | 59.70 | 60.10 | 60.10 | -0.99% | 50,462 |
| Jan 25, 2026 | 61.10 | 61.70 | 60.30 | 60.70 | 60.70 | -0.65% | 45,992 |
| Jan 22, 2026 | 61.10 | 63.00 | 60.90 | 61.10 | 61.10 | -2.40% | 74,888 |
| Jan 21, 2026 | 62.60 | 63.10 | 60.20 | 62.60 | 62.60 | 3.47% | 105,228 |
| Jan 20, 2026 | 60.50 | 60.70 | 59.80 | 60.50 | 60.50 | 1.00% | 72,178 |
| Jan 19, 2026 | 59.90 | 60.90 | 59.70 | 59.90 | 59.90 | 0.34% | 68,868 |
| Jan 18, 2026 | 60.80 | 60.80 | 59.40 | 59.70 | 59.70 | 1.02% | 25,894 |
| Jan 15, 2026 | 59.10 | 61.20 | 59.10 | 59.10 | 59.10 | -0.67% | 46,416 |
| Jan 14, 2026 | 60.10 | 60.10 | 59.30 | 59.50 | 59.50 | 0.51% | 17,036 |
| Jan 13, 2026 | 59.00 | 60.00 | 59.00 | 59.20 | 59.20 | -0.17% | 24,679 |
| Jan 12, 2026 | 59.70 | 60.30 | 59.20 | 59.30 | 59.30 | -1.33% | 26,227 |
| Jan 11, 2026 | 61.20 | 61.20 | 59.50 | 60.10 | 60.10 | -1.31% | 70,444 |
| Jan 8, 2026 | 60.70 | 62.30 | 60.70 | 60.90 | 60.90 | 0.16% | 13,331 |
| Jan 7, 2026 | 60.80 | 61.20 | 60.60 | 60.80 | 60.80 | 0.33% | 63,279 |
| Jan 6, 2026 | 60.20 | 61.40 | 60.20 | 60.60 | 60.60 | -0.49% | 12,422 |
| Jan 5, 2026 | 62.40 | 62.60 | 60.70 | 60.90 | 60.90 | -1.30% | 66,387 |
| Jan 4, 2026 | 62.00 | 62.30 | 61.20 | 61.70 | 61.70 | -0.32% | 78,079 |
| Jan 1, 2026 | 62.50 | 62.50 | 61.40 | 61.90 | 61.90 | 0.65% | 13,004 |
| Dec 30, 2025 | 60.70 | 61.70 | 60.30 | 61.50 | 61.50 | 0.99% | 131,071 |
| Dec 29, 2025 | 60.90 | 62.50 | 60.00 | 60.90 | 60.90 | 0.66% | 11,676 |
| Dec 28, 2025 | 62.30 | 62.30 | 60.00 | 60.50 | 60.50 | -1.14% | 99,643 |
| Dec 24, 2025 | 61.20 | 61.90 | 60.80 | 61.20 | 61.20 | -0.33% | 33,269 |
| Dec 23, 2025 | 61.40 | 62.60 | 61.20 | 61.40 | 61.40 | -1.60% | 25,485 |
| Dec 22, 2025 | 62.40 | 62.60 | 61.30 | 62.40 | 62.40 | 2.30% | 18,978 |
| Dec 21, 2025 | 60.00 | 61.80 | 60.00 | 61.00 | 61.00 | 0.83% | 20,529 |
| Dec 18, 2025 | 60.80 | 62.20 | 60.40 | 60.50 | 60.50 | -1.47% | 34,937 |
| Dec 17, 2025 | 61.40 | 63.80 | 61.10 | 61.40 | 61.40 | -1.76% | 26,715 |
| Dec 15, 2025 | 62.80 | 64.70 | 62.10 | 62.50 | 62.50 | -1.57% | 34,424 |
| Dec 14, 2025 | 64.90 | 65.70 | 63.10 | 63.50 | 63.50 | -1.85% | 47,912 |
| Dec 11, 2025 | 64.70 | 64.90 | 63.70 | 64.70 | 64.70 | 1.09% | 40,223 |
| Dec 10, 2025 | 64.00 | 65.70 | 63.10 | 64.00 | 64.00 | -1.39% | 48,811 |
| Dec 9, 2025 | 63.40 | 65.60 | 63.40 | 64.90 | 64.90 | 3.34% | 64,855 |
| Dec 8, 2025 | 62.80 | 63.30 | 62.30 | 62.80 | 62.80 | 1.13% | 21,703 |
| Dec 7, 2025 | 62.40 | 62.70 | 61.20 | 62.10 | 62.10 | -0.32% | 12,805 |
| Dec 4, 2025 | 62.80 | 63.80 | 62.10 | 62.30 | 62.30 | -0.80% | 29,942 |
| Dec 3, 2025 | 62.80 | 65.00 | 62.50 | 62.80 | 62.80 | -1.88% | 26,783 |
| Dec 2, 2025 | 63.70 | 64.50 | 62.80 | 64.00 | 64.00 | 2.56% | 40,257 |
| Dec 1, 2025 | 62.40 | 65.30 | 62.00 | 62.40 | 62.40 | -3.55% | 71,504 |
| Nov 30, 2025 | 64.50 | 66.50 | 64.40 | 64.70 | 64.70 | 0.31% | 138,653 |
| Nov 27, 2025 | 64.50 | 66.00 | 63.00 | 64.50 | 64.50 | 0.94% | 109,791 |
| Nov 25, 2025 | 64.30 | 65.60 | 63.50 | 63.90 | 63.80 | -1.99% | 134,616 |
| Nov 24, 2025 | 64.50 | 65.70 | 64.00 | 65.20 | 65.10 | 0.77% | 95,826 |
| Nov 23, 2025 | 61.50 | 64.90 | 61.50 | 64.70 | 64.60 | 4.35% | 122,698 |
| Nov 20, 2025 | 61.60 | 63.70 | 61.60 | 62.00 | 61.90 | 0.16% | 85,233 |
| Nov 19, 2025 | 61.80 | 62.30 | 60.40 | 61.90 | 61.80 | 1.64% | 97,668 |
| Nov 18, 2025 | 61.00 | 61.90 | 59.90 | 60.90 | 60.80 | 2.70% | 83,947 |
| Nov 17, 2025 | 59.00 | 60.40 | 58.70 | 59.30 | 59.21 | 0.68% | 53,019 |
| Nov 16, 2025 | 58.70 | 61.00 | 56.50 | 58.90 | 58.81 | -2.97% | 108,451 |
| Nov 13, 2025 | 61.80 | 64.40 | 60.20 | 60.70 | 60.61 | -2.88% | 64,734 |
| Nov 12, 2025 | 65.20 | 65.80 | 62.00 | 62.50 | 62.40 | -4.14% | 115,957 |
| Nov 11, 2025 | 67.80 | 67.80 | 64.80 | 65.20 | 65.10 | - | 67,443 |
| Nov 10, 2025 | 69.00 | 69.90 | 64.70 | 65.20 | 65.10 | -2.83% | 93,863 |
| Nov 9, 2025 | 71.00 | 71.20 | 67.00 | 67.10 | 66.99 | -6.42% | 185,935 |
| Nov 6, 2025 | 72.80 | 73.70 | 70.00 | 71.70 | 71.59 | -1.51% | 105,262 |
| Nov 5, 2025 | 73.10 | 76.60 | 72.50 | 72.80 | 72.69 | -3.83% | 158,551 |
| Nov 4, 2025 | 78.70 | 80.00 | 75.40 | 75.70 | 75.58 | -3.57% | 208,478 |
| Nov 3, 2025 | 73.90 | 79.70 | 73.50 | 78.50 | 78.38 | 7.09% | 500,918 |
| Nov 2, 2025 | 71.90 | 73.50 | 71.90 | 73.30 | 73.19 | 2.52% | 91,830 |
| Oct 30, 2025 | 72.30 | 72.80 | 71.30 | 71.50 | 71.39 | -0.97% | 69,529 |
| Oct 29, 2025 | 70.90 | 73.60 | 70.50 | 72.20 | 72.09 | 1.83% | 56,746 |
| Oct 28, 2025 | 70.00 | 71.40 | 69.80 | 70.90 | 70.79 | 1.58% | 40,552 |
| Oct 27, 2025 | 71.00 | 71.00 | 69.60 | 69.80 | 69.69 | -1.55% | 30,645 |
| Oct 26, 2025 | 69.90 | 71.60 | 69.90 | 70.90 | 70.79 | 1.72% | 39,297 |
| Oct 23, 2025 | 70.30 | 70.30 | 68.80 | 69.70 | 69.59 | 1.01% | 49,282 |
| Oct 22, 2025 | 68.60 | 69.70 | 68.60 | 69.00 | 68.89 | 0.15% | 9,642 |
| Oct 21, 2025 | 69.60 | 70.90 | 68.60 | 68.90 | 68.79 | -1.01% | 58,586 |
| Oct 20, 2025 | 70.30 | 70.30 | 68.00 | 69.60 | 69.49 | 2.05% | 25,207 |
| Oct 19, 2025 | 72.00 | 72.00 | 67.70 | 68.20 | 68.09 | -2.71% | 57,976 |
| Oct 16, 2025 | 73.00 | 74.00 | 69.50 | 70.10 | 69.99 | 0.14% | 24,930 |
| Oct 15, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 69.89 | -2.10% | 76,102 |
| Oct 14, 2025 | 73.00 | 73.30 | 71.20 | 71.50 | 71.39 | -0.97% | 28,668 |
| Oct 13, 2025 | 73.90 | 73.90 | 72.00 | 72.20 | 72.09 | 0.28% | 35,782 |
| Oct 12, 2025 | 73.80 | 74.40 | 71.80 | 72.00 | 71.89 | -2.96% | 62,340 |