Nurani Dyeing & Sweater Limited (DSE:NURANI)
Bangladesh
· Delayed Price · Currency is BDT 2.900
0.00 (0.00%)
At close: Apr 28, 2026
Nurani Dyeing & Sweater Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 304,801 |
| Apr 26, 2026 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | -3.23% | 317,986 |
| Apr 23, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 201,140 |
| Apr 22, 2026 | 3.20 | 3.30 | 3.10 | 3.10 | 3.10 | - | 83,534 |
| Apr 21, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | - | 72,682 |
| Apr 20, 2026 | 3.10 | 3.30 | 3.00 | 3.10 | 3.10 | -3.13% | 180,162 |
| Apr 19, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 143,131 |
| Apr 16, 2026 | 3.30 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 219,457 |
| Apr 15, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 131,288 |
| Apr 13, 2026 | 3.30 | 3.50 | 3.20 | 3.30 | 3.30 | -2.94% | 124,271 |
| Apr 12, 2026 | 3.30 | 3.50 | 3.20 | 3.40 | 3.40 | - | 113,603 |
| Apr 9, 2026 | 3.70 | 3.70 | 3.40 | 3.40 | 3.40 | -5.56% | 465,987 |
| Apr 8, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | 5.88% | 892,998 |
| Apr 7, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | 6.25% | 255,539 |
| Apr 6, 2026 | 3.10 | 3.30 | 3.10 | 3.20 | 3.20 | 3.23% | 220,482 |
| Apr 5, 2026 | 3.40 | 3.40 | 3.10 | 3.10 | 3.10 | -8.82% | 438,969 |
| Apr 2, 2026 | 3.60 | 3.70 | 3.40 | 3.40 | 3.40 | -8.11% | 348,748 |
| Apr 1, 2026 | 3.70 | 3.80 | 3.50 | 3.70 | 3.70 | 5.71% | 398,018 |
| Mar 31, 2026 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | -5.41% | 1,049,760 |
| Mar 30, 2026 | 3.70 | 4.00 | 3.70 | 3.70 | 3.70 | -5.13% | 266,205 |
| Mar 29, 2026 | 3.80 | 4.00 | 3.60 | 3.90 | 3.90 | 5.41% | 714,866 |
| Mar 25, 2026 | 3.90 | 3.90 | 3.60 | 3.70 | 3.70 | -5.13% | 959,211 |
| Mar 24, 2026 | 3.90 | 4.20 | 3.80 | 3.90 | 3.90 | -2.50% | 939,910 |
| Mar 16, 2026 | 4.20 | 4.20 | 3.90 | 4.00 | 4.00 | 2.56% | 1,767,521 |
| Mar 15, 2026 | 3.70 | 3.90 | 3.50 | 3.90 | 3.90 | 8.33% | 1,193,931 |
| Mar 12, 2026 | 3.60 | 3.70 | 3.40 | 3.60 | 3.60 | -2.70% | 901,688 |
| Mar 11, 2026 | 3.80 | 3.80 | 3.60 | 3.70 | 3.70 | 2.78% | 732,855 |
| Mar 10, 2026 | 3.50 | 3.60 | 3.40 | 3.60 | 3.60 | 9.09% | 705,095 |
| Mar 9, 2026 | 3.20 | 3.50 | 3.20 | 3.30 | 3.30 | 3.12% | 1,439,448 |
| Mar 8, 2026 | 3.50 | 3.50 | 3.20 | 3.20 | 3.20 | -8.57% | 385,513 |
| Mar 5, 2026 | 3.90 | 4.00 | 3.40 | 3.50 | 3.50 | -5.41% | 1,543,723 |
| Mar 4, 2026 | 3.40 | 3.70 | 3.30 | 3.70 | 3.70 | 8.82% | 1,565,299 |
| Mar 3, 2026 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | 9.68% | 1,769,257 |
| Mar 2, 2026 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | 6.90% | 412,059 |
| Mar 1, 2026 | 2.60 | 2.90 | 2.60 | 2.90 | 2.90 | 7.41% | 1,132,237 |
| Feb 26, 2026 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | - | 81,202 |
| Feb 25, 2026 | 2.70 | 2.90 | 2.60 | 2.70 | 2.70 | -3.57% | 161,692 |
| Feb 24, 2026 | 2.80 | 2.90 | 2.80 | 2.80 | 2.80 | 3.70% | 148,155 |
| Feb 23, 2026 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | 8.00% | 54,705 |
| Feb 22, 2026 | 2.60 | 2.60 | 2.40 | 2.50 | 2.50 | -3.85% | 61,599 |
| Feb 19, 2026 | 2.70 | 2.80 | 2.50 | 2.60 | 2.60 | -3.70% | 207,017 |
| Feb 18, 2026 | 2.70 | 3.00 | 2.70 | 2.70 | 2.70 | -6.90% | 573,636 |
| Feb 17, 2026 | 2.90 | 2.90 | 2.80 | 2.90 | 2.90 | 7.41% | 2,333,691 |
| Feb 16, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 8.00% | 26,208 |
| Feb 15, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 8.70% | 58,001 |
| Feb 10, 2026 | 2.30 | 2.30 | 2.20 | 2.30 | 2.30 | 9.52% | 781,907 |
| Feb 9, 2026 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 670,397 |
| Feb 8, 2026 | 2.10 | 2.10 | 2.00 | 2.10 | 2.10 | - | 63,863 |
| Feb 5, 2026 | 2.10 | 2.10 | 2.00 | 2.10 | 2.10 | - | 96,995 |
| Feb 3, 2026 | 2.10 | 2.10 | 2.00 | 2.10 | 2.10 | - | 20,146 |
| Feb 2, 2026 | 2.10 | 2.10 | 2.00 | 2.10 | 2.10 | 5.00% | 16,052 |
| Feb 1, 2026 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | -4.76% | 40,487 |
| Jan 29, 2026 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 5.00% | 3,711 |
| Jan 28, 2026 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | - | 36,321 |
| Jan 27, 2026 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | - | 145,505 |
| Jan 26, 2026 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 48,611 |
| Jan 25, 2026 | 2.10 | 2.10 | 2.00 | 2.10 | 2.10 | - | 5,241 |
| Jan 22, 2026 | 2.10 | 2.10 | 2.00 | 2.10 | 2.10 | - | 106,305 |
| Jan 21, 2026 | 2.10 | 2.10 | 2.00 | 2.10 | 2.10 | 5.00% | 23,011 |
| Jan 20, 2026 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 95,210 |
| Jan 19, 2026 | 2.10 | 2.10 | 2.00 | 2.10 | 2.10 | 5.00% | 11,518 |
| Jan 18, 2026 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 272,142 |
| Jan 15, 2026 | 2.10 | 2.10 | 2.00 | 2.10 | 2.10 | - | 28,036 |
| Jan 14, 2026 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 34,050 |
| Jan 13, 2026 | 2.10 | 2.20 | 2.10 | 2.10 | 2.10 | - | 52,124 |
| Jan 12, 2026 | 2.10 | 2.20 | 2.10 | 2.10 | 2.10 | - | 157,446 |
| Jan 11, 2026 | 2.00 | 2.20 | 2.00 | 2.10 | 2.10 | 5.00% | 401,829 |
| Jan 8, 2026 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | - | 46,781 |
| Jan 7, 2026 | 1.90 | 2.00 | 1.80 | 2.00 | 2.00 | 5.26% | 229,107 |
| Jan 6, 2026 | 2.00 | 2.10 | 1.90 | 1.90 | 1.90 | -5.00% | 281,455 |
| Jan 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 73,269 |
| Jan 4, 2026 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | - | 25,252 |
| Jan 1, 2026 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 5,000 |
| Dec 30, 2025 | 2.10 | 2.10 | 2.00 | 2.10 | 2.10 | 5.00% | 12,226 |
| Dec 29, 2025 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | -4.76% | 21,824 |
| Dec 28, 2025 | 2.10 | 2.10 | 2.00 | 2.10 | 2.10 | 5.00% | 16,652 |
| Dec 24, 2025 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | - | 45,526 |
| Dec 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 43,710 |
| Dec 22, 2025 | 1.90 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 18,158 |
| Dec 21, 2025 | 2.00 | 2.00 | 1.80 | 2.00 | 2.00 | 5.26% | 65,303 |
| Dec 18, 2025 | 2.00 | 2.10 | 1.90 | 1.90 | 1.90 | -5.00% | 19,630 |
| Dec 17, 2025 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 30,929 |
| Dec 15, 2025 | 2.00 | 2.20 | 2.00 | 2.10 | 2.10 | - | 28,564 |
| Dec 14, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | - | 21,810 |
| Dec 11, 2025 | 2.20 | 2.20 | 2.00 | 2.10 | 2.10 | -4.55% | 119,739 |
| Dec 10, 2025 | 2.20 | 2.20 | 2.10 | 2.20 | 2.20 | 4.76% | 53,823 |
| Dec 9, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | - | 36,965 |
| Dec 8, 2025 | 2.10 | 2.10 | 2.00 | 2.10 | 2.10 | 5.00% | 5,257 |
| Dec 7, 2025 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 21,781 |
| Dec 4, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -4.55% | 113,672 |
| Dec 3, 2025 | 2.30 | 2.30 | 2.10 | 2.20 | 2.20 | - | 86,399 |
| Dec 2, 2025 | 2.20 | 2.20 | 1.90 | 2.20 | 2.20 | 10.00% | 156,927 |
| Dec 1, 2025 | 2.00 | 2.20 | 2.00 | 2.00 | 2.00 | -9.09% | 118,588 |
| Nov 30, 2025 | 2.40 | 2.40 | 2.20 | 2.20 | 2.20 | -4.35% | 286,953 |
| Nov 27, 2025 | 2.40 | 2.40 | 2.10 | 2.30 | 2.30 | 4.55% | 780,196 |
| Nov 26, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 10.00% | 38,835 |
| Nov 25, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 31,124 |
| Nov 24, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 3,902 |
| Nov 23, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.88% | 10,255 |
| Nov 20, 2025 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 25,740 |