Techno Drugs Ltd. (DSE:TECHNODRUG)
Bangladesh
· Delayed Price · Currency is BDT 29.10
-0.70 (-2.35%)
At close: Dec 4, 2025
Techno Drugs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 29.80 | 30.00 | 28.70 | 29.10 | 29.10 | -2.35% | 344,843 |
| Dec 3, 2025 | 29.80 | 30.80 | 29.70 | 29.80 | 29.80 | -1.97% | 402,475 |
| Dec 2, 2025 | 29.70 | 30.50 | 29.60 | 30.40 | 30.40 | 2.70% | 472,911 |
| Dec 1, 2025 | 29.60 | 30.80 | 29.40 | 29.60 | 29.60 | -4.52% | 908,585 |
| Nov 30, 2025 | 31.70 | 31.80 | 30.80 | 31.00 | 31.00 | -1.27% | 646,918 |
| Nov 27, 2025 | 30.90 | 31.80 | 30.60 | 31.40 | 31.40 | 1.95% | 1,002,520 |
| Nov 26, 2025 | 30.60 | 31.30 | 30.10 | 30.80 | 30.80 | 1.65% | 979,192 |
| Nov 25, 2025 | 31.30 | 31.70 | 30.10 | 30.30 | 30.30 | -2.26% | 1,125,365 |
| Nov 24, 2025 | 31.00 | 31.20 | 30.00 | 31.00 | 31.00 | 4.73% | 1,146,362 |
| Nov 23, 2025 | 29.00 | 30.00 | 28.60 | 29.60 | 29.60 | 2.07% | 664,145 |
| Nov 20, 2025 | 29.60 | 30.20 | 28.80 | 29.00 | 29.00 | -2.03% | 1,109,366 |
| Nov 18, 2025 | 28.50 | 30.00 | 28.30 | 29.60 | 28.60 | 4.59% | 1,282,694 |
| Nov 17, 2025 | 27.50 | 28.80 | 27.50 | 28.30 | 27.34 | 2.91% | 599,877 |
| Nov 16, 2025 | 26.50 | 28.00 | 25.20 | 27.50 | 26.57 | 2.23% | 551,206 |
| Nov 13, 2025 | 29.80 | 29.80 | 26.50 | 26.90 | 25.99 | -8.50% | 1,179,338 |
| Nov 12, 2025 | 30.50 | 30.70 | 29.10 | 29.40 | 28.41 | -3.29% | 398,887 |
| Nov 11, 2025 | 30.20 | 31.20 | 30.20 | 30.40 | 29.37 | 0.66% | 577,116 |
| Nov 10, 2025 | 30.80 | 30.90 | 29.90 | 30.20 | 29.18 | -1.63% | 509,581 |
| Nov 9, 2025 | 32.50 | 32.60 | 30.30 | 30.70 | 29.66 | -3.15% | 674,680 |
| Nov 6, 2025 | 31.90 | 32.00 | 31.00 | 31.70 | 30.63 | 0.32% | 485,893 |
| Nov 5, 2025 | 32.00 | 32.30 | 31.40 | 31.60 | 30.53 | -0.63% | 578,644 |
| Nov 4, 2025 | 32.50 | 33.40 | 31.60 | 31.80 | 30.73 | -1.85% | 839,757 |
| Nov 3, 2025 | 33.60 | 33.70 | 32.20 | 32.40 | 31.31 | -2.99% | 1,065,255 |
| Nov 2, 2025 | 33.20 | 34.40 | 33.20 | 33.40 | 32.27 | - | 1,170,114 |
| Oct 30, 2025 | 34.20 | 34.20 | 33.30 | 33.40 | 32.27 | -1.47% | 631,504 |
| Oct 29, 2025 | 31.00 | 34.10 | 30.80 | 33.90 | 32.75 | 8.65% | 1,655,808 |
| Oct 28, 2025 | 32.10 | 32.10 | 31.10 | 31.20 | 30.15 | -1.89% | 425,427 |
| Oct 27, 2025 | 32.40 | 32.60 | 31.60 | 31.80 | 30.73 | -0.93% | 407,741 |
| Oct 26, 2025 | 31.90 | 32.40 | 31.60 | 32.10 | 31.02 | 1.90% | 606,563 |
| Oct 23, 2025 | 31.00 | 31.80 | 30.90 | 31.50 | 30.44 | 1.94% | 488,817 |
| Oct 22, 2025 | 31.20 | 31.30 | 30.70 | 30.90 | 29.86 | -0.32% | 352,303 |
| Oct 21, 2025 | 31.20 | 31.90 | 30.60 | 31.00 | 29.95 | -0.32% | 1,000,930 |
| Oct 20, 2025 | 30.20 | 31.30 | 29.50 | 31.10 | 30.05 | 3.67% | 433,599 |
| Oct 19, 2025 | 31.20 | 31.70 | 29.70 | 30.00 | 28.99 | -3.85% | 499,313 |
| Oct 16, 2025 | 31.50 | 31.90 | 30.80 | 31.20 | 30.15 | -0.95% | 562,543 |
| Oct 15, 2025 | 33.40 | 33.40 | 31.30 | 31.50 | 30.44 | -5.41% | 861,415 |
| Oct 14, 2025 | 34.00 | 34.60 | 33.00 | 33.30 | 32.18 | -1.77% | 961,246 |
| Oct 13, 2025 | 34.20 | 34.50 | 33.70 | 33.90 | 32.75 | 0.30% | 485,192 |
| Oct 12, 2025 | 33.80 | 34.50 | 33.60 | 33.80 | 32.66 | - | 934,362 |
| Oct 9, 2025 | 34.70 | 35.20 | 33.60 | 33.80 | 32.66 | -2.59% | 883,949 |
| Oct 8, 2025 | 35.70 | 35.80 | 34.50 | 34.70 | 33.53 | -1.70% | 976,743 |
| Oct 7, 2025 | 36.60 | 36.60 | 34.90 | 35.30 | 34.11 | -2.49% | 1,472,331 |
| Oct 6, 2025 | 36.60 | 37.10 | 36.00 | 36.20 | 34.98 | -1.09% | 1,339,761 |
| Oct 5, 2025 | 37.80 | 37.80 | 36.30 | 36.60 | 35.36 | -1.61% | 1,531,446 |
| Sep 30, 2025 | 38.00 | 38.40 | 37.00 | 37.20 | 35.94 | -1.06% | 1,796,096 |
| Sep 29, 2025 | 37.70 | 38.10 | 37.30 | 37.60 | 36.33 | - | 1,439,644 |
| Sep 28, 2025 | 38.70 | 39.00 | 37.40 | 37.60 | 36.33 | -2.59% | 1,804,274 |
| Sep 25, 2025 | 40.40 | 40.80 | 38.10 | 38.60 | 37.30 | -2.77% | 3,338,639 |
| Sep 24, 2025 | 38.50 | 40.00 | 37.70 | 39.70 | 38.36 | 3.93% | 2,437,381 |
| Sep 23, 2025 | 38.00 | 38.60 | 37.30 | 38.20 | 36.91 | 1.06% | 1,924,560 |
| Sep 22, 2025 | 40.10 | 40.10 | 37.20 | 37.80 | 36.52 | -5.74% | 3,955,825 |
| Sep 21, 2025 | 41.40 | 42.20 | 39.30 | 40.10 | 38.75 | -1.47% | 4,628,155 |
| Sep 18, 2025 | 38.70 | 41.00 | 38.00 | 40.70 | 39.33 | 5.17% | 4,796,745 |
| Sep 17, 2025 | 38.20 | 39.80 | 37.70 | 38.70 | 37.39 | 1.57% | 4,935,429 |
| Sep 16, 2025 | 39.00 | 39.50 | 37.80 | 38.10 | 36.81 | -0.26% | 2,976,572 |
| Sep 15, 2025 | 36.10 | 38.50 | 36.10 | 38.20 | 36.91 | 6.41% | 6,362,070 |
| Sep 14, 2025 | 36.30 | 36.30 | 35.30 | 35.90 | 34.69 | 1.13% | 877,107 |
| Sep 11, 2025 | 35.60 | 35.90 | 34.70 | 35.50 | 34.30 | 1.14% | 628,907 |
| Sep 10, 2025 | 36.30 | 36.50 | 34.70 | 35.10 | 33.91 | -1.68% | 1,051,155 |
| Sep 9, 2025 | 36.90 | 37.00 | 35.50 | 35.70 | 34.49 | -2.99% | 1,707,935 |
| Sep 8, 2025 | 38.00 | 38.40 | 36.70 | 36.80 | 35.56 | -2.65% | 1,979,882 |
| Sep 7, 2025 | 37.00 | 38.10 | 36.30 | 37.80 | 36.52 | 3.28% | 2,766,121 |
| Sep 4, 2025 | 37.10 | 37.50 | 36.50 | 36.60 | 35.36 | -1.08% | 1,788,760 |
| Sep 3, 2025 | 37.10 | 37.70 | 36.70 | 37.00 | 35.75 | -0.27% | 1,422,975 |
| Sep 2, 2025 | 36.90 | 37.70 | 36.60 | 37.10 | 35.85 | 1.37% | 2,452,994 |
| Sep 1, 2025 | 37.60 | 37.80 | 36.30 | 36.60 | 35.36 | -2.40% | 2,036,076 |
| Aug 31, 2025 | 38.80 | 38.80 | 37.10 | 37.50 | 36.23 | -2.09% | 3,099,798 |
| Aug 28, 2025 | 37.50 | 38.80 | 37.40 | 38.30 | 37.01 | 2.96% | 3,674,722 |
| Aug 27, 2025 | 37.10 | 37.40 | 36.50 | 37.20 | 35.94 | 0.81% | 1,994,352 |
| Aug 26, 2025 | 37.90 | 38.40 | 36.60 | 36.90 | 35.65 | -2.64% | 2,448,942 |
| Aug 25, 2025 | 37.50 | 38.30 | 36.70 | 37.90 | 36.62 | 1.07% | 3,668,366 |
| Aug 24, 2025 | 37.80 | 38.90 | 37.00 | 37.50 | 36.23 | 0.27% | 4,575,670 |
| Aug 21, 2025 | 36.60 | 38.00 | 35.80 | 37.40 | 36.14 | 2.19% | 3,426,881 |
| Aug 20, 2025 | 35.70 | 38.30 | 35.00 | 36.60 | 35.36 | 1.95% | 5,734,392 |
| Aug 19, 2025 | 34.80 | 36.70 | 34.70 | 35.90 | 34.69 | 3.76% | 4,356,146 |
| Aug 18, 2025 | 31.50 | 34.60 | 31.40 | 34.60 | 33.43 | 9.84% | 5,675,699 |
| Aug 17, 2025 | 31.80 | 32.10 | 31.30 | 31.50 | 30.44 | - | 418,526 |
| Aug 14, 2025 | 30.30 | 31.80 | 30.10 | 31.50 | 30.44 | 2.61% | 872,873 |
| Aug 13, 2025 | 31.00 | 31.20 | 30.50 | 30.70 | 29.66 | -0.65% | 442,094 |
| Aug 12, 2025 | 31.70 | 31.90 | 30.70 | 30.90 | 29.86 | -1.90% | 980,309 |
| Aug 11, 2025 | 31.70 | 32.30 | 31.40 | 31.50 | 30.44 | - | 661,946 |
| Aug 10, 2025 | 31.30 | 31.80 | 31.20 | 31.50 | 30.44 | 0.32% | 606,078 |
| Aug 7, 2025 | 31.80 | 32.10 | 31.30 | 31.40 | 30.34 | -1.26% | 730,214 |
| Aug 6, 2025 | 32.90 | 33.00 | 31.60 | 31.80 | 30.73 | -1.55% | 781,503 |
| Aug 4, 2025 | 32.50 | 33.30 | 32.10 | 32.30 | 31.21 | - | 1,338,548 |
| Aug 3, 2025 | 32.00 | 32.50 | 31.90 | 32.30 | 31.21 | 1.57% | 1,126,031 |
| Jul 31, 2025 | 31.60 | 32.20 | 31.50 | 31.80 | 30.73 | 0.63% | 896,831 |
| Jul 30, 2025 | 31.60 | 32.00 | 31.30 | 31.60 | 30.53 | 0.32% | 727,924 |
| Jul 29, 2025 | 31.90 | 31.90 | 31.40 | 31.50 | 30.44 | - | 497,688 |
| Jul 28, 2025 | 32.10 | 32.50 | 31.50 | 31.50 | 30.44 | -1.87% | 1,244,454 |
| Jul 27, 2025 | 32.80 | 32.80 | 31.90 | 32.10 | 31.02 | -1.83% | 1,479,417 |
| Jul 24, 2025 | 33.50 | 33.60 | 32.50 | 32.70 | 31.60 | -1.51% | 1,325,385 |
| Jul 23, 2025 | 32.80 | 33.80 | 32.60 | 33.20 | 32.08 | 2.15% | 3,066,361 |
| Jul 22, 2025 | 32.40 | 32.90 | 32.30 | 32.50 | 31.40 | -0.31% | 950,700 |
| Jul 21, 2025 | 32.80 | 33.70 | 32.30 | 32.60 | 31.50 | -0.31% | 1,432,460 |
| Jul 20, 2025 | 32.80 | 32.90 | 32.40 | 32.70 | 31.60 | -0.30% | 1,502,593 |
| Jul 17, 2025 | 33.20 | 33.50 | 32.50 | 32.80 | 31.69 | -0.91% | 1,781,036 |
| Jul 16, 2025 | 32.30 | 33.40 | 32.10 | 33.10 | 31.98 | 3.76% | 2,723,009 |
| Jul 15, 2025 | 31.70 | 32.60 | 31.30 | 31.90 | 30.82 | 0.95% | 1,826,505 |
| Jul 14, 2025 | 32.00 | 32.20 | 31.40 | 31.60 | 30.53 | -1.25% | 1,342,773 |