National Tubes Limited (DSE:NTLTUBES)
Bangladesh
· Delayed Price · Currency is BDT 62.30
-0.50 (-0.80%)
At close: Dec 4, 2025
National Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 75.80 | 76.00 | 74.00 | 74.20 | 74.08 | -2.24% | 93,567 |
| Oct 8, 2025 | 76.00 | 76.80 | 75.70 | 75.90 | 75.78 | -0.39% | 55,143 |
| Oct 7, 2025 | 77.90 | 78.60 | 76.10 | 76.20 | 76.08 | -1.68% | 84,894 |
| Oct 6, 2025 | 77.90 | 79.90 | 77.20 | 77.50 | 77.38 | 0.39% | 158,594 |
| Oct 5, 2025 | 77.30 | 78.00 | 77.10 | 77.20 | 77.08 | -0.13% | 72,989 |
| Sep 30, 2025 | 76.80 | 78.50 | 76.80 | 77.30 | 77.18 | 0.78% | 56,153 |
| Sep 29, 2025 | 77.10 | 77.40 | 75.90 | 76.70 | 76.58 | 0.39% | 85,116 |
| Sep 28, 2025 | 78.00 | 79.00 | 76.20 | 76.40 | 76.28 | -2.55% | 115,426 |
| Sep 25, 2025 | 79.00 | 80.00 | 78.30 | 78.40 | 78.28 | -1.01% | 125,516 |
| Sep 24, 2025 | 76.90 | 80.30 | 76.30 | 79.20 | 79.08 | 3.66% | 152,852 |
| Sep 23, 2025 | 77.10 | 77.20 | 75.80 | 76.40 | 76.28 | -0.13% | 129,542 |
| Sep 22, 2025 | 76.80 | 78.30 | 75.70 | 76.50 | 76.38 | -0.26% | 105,503 |
| Sep 21, 2025 | 79.80 | 79.80 | 76.40 | 76.70 | 76.58 | -2.42% | 107,403 |
| Sep 18, 2025 | 80.70 | 81.00 | 78.20 | 78.60 | 78.48 | -2.60% | 197,980 |
| Sep 17, 2025 | 81.40 | 82.20 | 80.40 | 80.70 | 80.57 | -0.12% | 143,037 |
| Sep 16, 2025 | 80.30 | 81.30 | 80.00 | 80.80 | 80.67 | 1.00% | 151,293 |
| Sep 15, 2025 | 81.30 | 81.60 | 79.80 | 80.00 | 79.87 | -1.11% | 170,644 |
| Sep 14, 2025 | 82.90 | 83.70 | 80.30 | 80.90 | 80.77 | -2.06% | 249,383 |
| Sep 11, 2025 | 82.20 | 83.40 | 81.30 | 82.60 | 82.47 | 0.49% | 274,198 |
| Sep 10, 2025 | 84.00 | 84.80 | 81.90 | 82.20 | 82.07 | -2.03% | 328,586 |
| Sep 9, 2025 | 86.90 | 88.00 | 83.50 | 83.90 | 83.77 | -2.89% | 665,682 |
| Sep 8, 2025 | 84.50 | 87.00 | 83.90 | 86.40 | 86.26 | 2.98% | 688,376 |
| Sep 7, 2025 | 84.50 | 85.80 | 83.60 | 83.90 | 83.77 | -0.94% | 469,653 |
| Sep 4, 2025 | 85.90 | 86.50 | 84.30 | 84.70 | 84.57 | -1.05% | 470,356 |
| Sep 3, 2025 | 86.10 | 88.00 | 85.20 | 85.60 | 85.47 | -0.35% | 716,094 |
| Sep 2, 2025 | 83.60 | 86.90 | 83.60 | 85.90 | 85.77 | 2.63% | 758,714 |
| Sep 1, 2025 | 84.70 | 85.80 | 83.30 | 83.70 | 83.57 | -0.95% | 379,670 |
| Aug 31, 2025 | 82.90 | 86.10 | 82.90 | 84.50 | 84.37 | 2.18% | 977,549 |
| Aug 28, 2025 | 82.20 | 83.60 | 82.20 | 82.70 | 82.57 | 0.49% | 250,010 |
| Aug 27, 2025 | 83.20 | 83.80 | 82.10 | 82.30 | 82.17 | -0.84% | 316,154 |
| Aug 26, 2025 | 82.50 | 84.50 | 82.50 | 83.00 | 82.87 | 0.61% | 353,234 |
| Aug 25, 2025 | 83.90 | 84.50 | 82.30 | 82.50 | 82.37 | -1.20% | 494,033 |
| Aug 24, 2025 | 84.00 | 84.70 | 83.00 | 83.50 | 83.37 | -0.12% | 424,436 |
| Aug 21, 2025 | 82.80 | 83.90 | 82.10 | 83.60 | 83.47 | 1.70% | 292,524 |
| Aug 20, 2025 | 84.50 | 84.60 | 82.10 | 82.20 | 82.07 | -2.72% | 595,149 |
| Aug 19, 2025 | 86.60 | 87.50 | 84.10 | 84.50 | 84.37 | -2.20% | 532,012 |
| Aug 18, 2025 | 85.90 | 87.80 | 84.60 | 86.40 | 86.26 | 1.29% | 629,166 |
| Aug 17, 2025 | 83.50 | 87.80 | 83.50 | 85.30 | 85.17 | 3.39% | 973,152 |
| Aug 14, 2025 | 82.10 | 83.10 | 81.70 | 82.50 | 82.37 | 0.98% | 318,441 |
| Aug 13, 2025 | 81.30 | 83.00 | 81.10 | 81.70 | 81.57 | 0.37% | 316,940 |
| Aug 12, 2025 | 83.10 | 84.00 | 81.10 | 81.40 | 81.27 | -2.75% | 364,187 |
| Aug 11, 2025 | 84.40 | 84.90 | 82.60 | 83.70 | 83.57 | -0.48% | 246,360 |
| Aug 10, 2025 | 81.90 | 84.70 | 81.50 | 84.10 | 83.97 | 2.94% | 443,387 |
| Aug 7, 2025 | 84.00 | 85.00 | 81.40 | 81.70 | 81.57 | -0.97% | 273,066 |
| Aug 6, 2025 | 83.70 | 84.70 | 82.00 | 82.50 | 82.37 | -0.48% | 354,639 |
| Aug 4, 2025 | 82.30 | 84.00 | 82.30 | 82.90 | 82.77 | 0.97% | 244,521 |
| Aug 3, 2025 | 82.40 | 83.90 | 81.90 | 82.10 | 81.97 | - | 330,359 |
| Jul 31, 2025 | 83.60 | 84.50 | 81.90 | 82.10 | 81.97 | -1.68% | 358,381 |
| Jul 30, 2025 | 82.70 | 84.40 | 82.70 | 83.50 | 83.37 | 1.33% | 150,212 |
| Jul 29, 2025 | 85.50 | 85.50 | 81.80 | 82.40 | 82.27 | -2.14% | 257,875 |
| Jul 28, 2025 | 86.00 | 86.80 | 83.50 | 84.20 | 84.07 | -1.98% | 361,493 |
| Jul 27, 2025 | 85.90 | 89.00 | 85.50 | 85.90 | 85.77 | -2.94% | 309,184 |
| Jul 24, 2025 | 90.30 | 91.20 | 87.40 | 88.50 | 88.36 | -1.45% | 586,703 |
| Jul 23, 2025 | 86.70 | 90.10 | 86.70 | 89.80 | 89.66 | 4.66% | 891,618 |
| Jul 22, 2025 | 86.40 | 86.80 | 85.50 | 85.80 | 85.67 | -0.46% | 261,111 |
| Jul 21, 2025 | 86.70 | 87.20 | 85.90 | 86.20 | 86.07 | 0.47% | 338,894 |
| Jul 20, 2025 | 86.30 | 87.40 | 85.50 | 85.80 | 85.67 | -0.35% | 378,781 |
| Jul 17, 2025 | 88.30 | 88.30 | 85.80 | 86.10 | 85.97 | -1.26% | 461,326 |
| Jul 16, 2025 | 89.40 | 90.80 | 86.20 | 87.20 | 87.06 | -1.58% | 463,216 |
| Jul 15, 2025 | 84.40 | 89.20 | 84.20 | 88.60 | 88.46 | 4.98% | 756,810 |
| Jul 14, 2025 | 87.00 | 87.30 | 84.00 | 84.40 | 84.27 | -3.10% | 397,581 |