National Tubes Limited (DSE:NTLTUBES)
Bangladesh
· Delayed Price · Currency is BDT 60.40
-0.90 (-1.47%)
At close: Apr 28, 2026
National Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60.40 | 62.00 | 60.00 | 60.40 | 60.40 | -1.47% | 155,049 |
| Apr 27, 2026 | 61.30 | 63.20 | 61.00 | 61.30 | 61.30 | -2.08% | 122,702 |
| Apr 26, 2026 | 63.10 | 63.70 | 62.40 | 62.60 | 62.60 | -0.32% | 130,811 |
| Apr 23, 2026 | 62.80 | 64.60 | 62.50 | 62.80 | 62.80 | -0.48% | 254,392 |
| Apr 22, 2026 | 64.00 | 65.40 | 62.60 | 63.10 | 63.10 | -1.10% | 328,362 |
| Apr 21, 2026 | 60.30 | 64.10 | 60.20 | 63.80 | 63.80 | 5.28% | 340,751 |
| Apr 20, 2026 | 60.60 | 61.40 | 60.50 | 60.60 | 60.60 | -0.16% | 74,849 |
| Apr 19, 2026 | 61.30 | 61.90 | 60.40 | 60.70 | 60.70 | -1.62% | 145,962 |
| Apr 16, 2026 | 63.20 | 64.20 | 61.50 | 61.70 | 61.70 | -2.22% | 120,512 |
| Apr 15, 2026 | 60.80 | 63.90 | 60.80 | 63.10 | 63.10 | 4.13% | 300,889 |
| Apr 13, 2026 | 60.60 | 61.00 | 60.00 | 60.60 | 60.60 | 0.66% | 124,997 |
| Apr 12, 2026 | 60.90 | 61.60 | 59.60 | 60.20 | 60.20 | -2.43% | 217,661 |
| Apr 9, 2026 | 61.50 | 63.50 | 60.10 | 61.70 | 61.70 | -0.32% | 327,687 |
| Apr 8, 2026 | 61.90 | 62.80 | 61.40 | 61.90 | 61.90 | 1.81% | 150,061 |
| Apr 7, 2026 | 60.60 | 61.50 | 59.60 | 60.80 | 60.80 | 2.53% | 85,890 |
| Apr 6, 2026 | 61.20 | 61.20 | 59.00 | 59.30 | 59.30 | -0.67% | 71,476 |
| Apr 5, 2026 | 60.10 | 60.90 | 59.50 | 59.70 | 59.70 | -2.61% | 169,681 |
| Apr 2, 2026 | 63.10 | 63.80 | 61.10 | 61.30 | 61.30 | -3.46% | 151,118 |
| Apr 1, 2026 | 63.90 | 65.50 | 62.90 | 63.50 | 63.50 | -0.16% | 216,553 |
| Mar 31, 2026 | 62.30 | 64.30 | 62.30 | 63.60 | 63.60 | 2.58% | 460,945 |
| Mar 30, 2026 | 60.50 | 62.50 | 60.50 | 62.00 | 62.00 | 2.31% | 147,709 |
| Mar 29, 2026 | 60.60 | 60.90 | 59.70 | 60.60 | 60.60 | -0.16% | 55,907 |
| Mar 25, 2026 | 60.40 | 61.30 | 59.60 | 60.70 | 60.70 | 0.33% | 67,558 |
| Mar 24, 2026 | 58.30 | 60.90 | 57.60 | 60.50 | 60.50 | 3.07% | 66,023 |
| Mar 16, 2026 | 58.70 | 59.40 | 58.00 | 58.70 | 58.70 | 0.34% | 35,182 |
| Mar 15, 2026 | 59.90 | 60.30 | 58.40 | 58.50 | 58.50 | -1.85% | 50,104 |
| Mar 12, 2026 | 58.40 | 59.90 | 58.20 | 59.60 | 59.60 | 2.41% | 55,974 |
| Mar 11, 2026 | 58.30 | 58.60 | 57.40 | 58.20 | 58.20 | 0.87% | 32,938 |
| Mar 10, 2026 | 58.50 | 58.50 | 57.30 | 57.70 | 57.70 | 1.05% | 52,711 |
| 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 |