National Tea Company Limited (DSE:NTC)
Bangladesh
· Delayed Price · Currency is BDT 162.20
-3.40 (-2.05%)
At close: Dec 4, 2025
National Tea Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 162.20 | 162.50 | 162.00 | 162.20 | 162.20 | -2.05% | 1,897 |
| Dec 3, 2025 | 168.90 | 168.90 | 164.00 | 165.60 | 165.60 | -0.12% | 715 |
| Dec 2, 2025 | 165.40 | 169.90 | 165.00 | 165.80 | 165.80 | 1.10% | 2,561 |
| Dec 1, 2025 | 164.00 | 168.80 | 161.00 | 164.00 | 164.00 | 0.31% | 3,416 |
| Nov 30, 2025 | 163.50 | 168.00 | 162.00 | 163.50 | 163.50 | -1.80% | 4,678 |
| Nov 27, 2025 | 168.80 | 168.80 | 166.30 | 166.50 | 166.50 | 0.12% | 1,493 |
| Nov 26, 2025 | 166.00 | 170.00 | 166.00 | 166.30 | 166.30 | -0.89% | 3,555 |
| Nov 25, 2025 | 174.90 | 175.00 | 166.20 | 167.80 | 167.80 | -0.89% | 4,024 |
| Nov 24, 2025 | 179.00 | 183.30 | 167.00 | 169.30 | 169.30 | 1.56% | 2,939 |
| Nov 23, 2025 | 157.10 | 172.00 | 157.10 | 166.70 | 166.70 | 6.52% | 1,576 |
| Nov 20, 2025 | 159.70 | 163.80 | 156.20 | 156.50 | 156.50 | -2.00% | 747 |
| Nov 19, 2025 | 156.20 | 164.50 | 156.20 | 159.70 | 159.70 | 2.04% | 3,025 |
| Nov 18, 2025 | 155.30 | 166.80 | 155.20 | 156.50 | 156.50 | 1.36% | 3,961 |
| Nov 17, 2025 | 156.50 | 156.50 | 151.30 | 154.40 | 154.40 | 1.78% | 950 |
| Nov 16, 2025 | 151.10 | 154.60 | 150.50 | 151.70 | 151.70 | -1.17% | 3,024 |
| Nov 13, 2025 | 155.00 | 155.00 | 150.50 | 153.50 | 153.50 | -1.41% | 1,991 |
| Nov 12, 2025 | 156.90 | 156.90 | 153.70 | 155.70 | 155.70 | 0.13% | 691 |
| Nov 11, 2025 | 155.20 | 156.90 | 154.00 | 155.50 | 155.50 | 0.32% | 1,612 |
| Nov 10, 2025 | 151.20 | 156.00 | 151.10 | 155.00 | 155.00 | -1.65% | 1,386 |
| Nov 9, 2025 | 160.10 | 160.10 | 157.10 | 157.60 | 157.60 | -1.81% | 886 |
| Nov 6, 2025 | 160.30 | 164.30 | 160.20 | 160.50 | 160.50 | 0.75% | 914 |
| Nov 5, 2025 | 160.00 | 165.90 | 158.80 | 159.30 | 159.30 | -2.27% | 3,693 |
| Nov 4, 2025 | 163.00 | 163.20 | 162.60 | 163.00 | 163.00 | -4.51% | 1,338 |
| Nov 3, 2025 | 176.00 | 176.00 | 160.70 | 170.70 | 170.70 | 6.69% | 3,520 |
| Nov 2, 2025 | 157.10 | 168.90 | 157.10 | 160.00 | 160.00 | -2.68% | 1,059 |
| Oct 30, 2025 | 164.90 | 164.90 | 163.70 | 164.40 | 164.40 | 1.36% | 2,111 |
| Oct 29, 2025 | 163.00 | 164.00 | 160.40 | 162.20 | 162.20 | 0.37% | 746 |
| Oct 28, 2025 | 160.50 | 165.00 | 160.50 | 161.60 | 161.60 | -0.62% | 22 |
| Oct 27, 2025 | 161.40 | 168.00 | 161.10 | 162.60 | 162.60 | -0.55% | 1,448 |
| Oct 26, 2025 | 162.60 | 163.90 | 161.00 | 163.50 | 163.50 | 0.55% | 3,243 |
| Oct 23, 2025 | 162.90 | 165.00 | 157.40 | 162.60 | 162.60 | -0.18% | 2,633 |
| Oct 22, 2025 | 160.70 | 166.00 | 160.60 | 162.90 | 162.90 | -3.50% | 479 |
| Oct 21, 2025 | 166.00 | 174.70 | 166.00 | 168.80 | 168.80 | 1.75% | 1,301 |
| Oct 20, 2025 | 150.50 | 166.80 | 150.50 | 165.90 | 165.90 | 9.14% | 3,149 |
| Oct 19, 2025 | 150.50 | 153.10 | 150.50 | 152.00 | 152.00 | -2.19% | 543 |
| Oct 16, 2025 | 155.00 | 159.00 | 153.00 | 155.40 | 155.40 | -3.42% | 2,390 |
| Oct 15, 2025 | 164.10 | 164.10 | 160.10 | 160.90 | 160.90 | -1.71% | 278 |
| Oct 14, 2025 | 151.30 | 172.00 | 151.30 | 163.70 | 163.70 | 1.93% | 542 |
| Oct 13, 2025 | 173.00 | 173.00 | 160.20 | 160.60 | 160.60 | 0.63% | 693 |
| Oct 12, 2025 | 169.00 | 169.00 | 159.10 | 159.60 | 159.60 | -5.73% | 4,948 |
| Oct 9, 2025 | 165.00 | 174.00 | 165.00 | 169.30 | 169.30 | -0.18% | 2,165 |
| Oct 8, 2025 | 171.30 | 175.50 | 169.00 | 169.60 | 169.60 | -1.91% | 5,736 |
| Oct 7, 2025 | 175.30 | 175.30 | 171.60 | 172.90 | 172.90 | -0.80% | 825 |
| Oct 6, 2025 | 177.00 | 177.00 | 174.00 | 174.30 | 174.30 | -0.11% | 3,265 |
| Oct 5, 2025 | 183.00 | 183.00 | 174.20 | 174.50 | 174.50 | -0.57% | 6,968 |
| Sep 30, 2025 | 175.10 | 178.40 | 172.60 | 175.50 | 175.50 | 0.63% | 3,935 |
| Sep 29, 2025 | 176.00 | 179.50 | 172.00 | 174.40 | 174.40 | -0.85% | 2,156 |
| Sep 28, 2025 | 179.80 | 179.80 | 175.00 | 175.90 | 175.90 | -0.68% | 1,211 |
| Sep 25, 2025 | 179.10 | 180.00 | 175.00 | 177.10 | 177.10 | -1.12% | 1,295 |
| Sep 24, 2025 | 180.00 | 180.00 | 177.00 | 179.10 | 179.10 | 0.34% | 1,000 |