Nurani Dyeing & Sweater Limited (DSE:NURANI)
Bangladesh
· Delayed Price · Currency is BDT 2.100
-0.100 (-4.55%)
At close: Dec 4, 2025
Nurani Dyeing & Sweater Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 3,600 |
| Nov 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.14% | 29,161 |
| Nov 17, 2025 | 1.40 | 1.40 | 1.20 | 1.40 | 1.40 | 7.69% | 44,572 |
| Nov 16, 2025 | 1.30 | 1.30 | 1.10 | 1.30 | 1.30 | 8.33% | 68,263 |
| Nov 13, 2025 | 1.30 | 1.40 | 1.20 | 1.20 | 1.20 | -7.69% | 128,356 |
| Nov 12, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 15,745 |
| Nov 11, 2025 | 1.40 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 77,900 |
| Nov 10, 2025 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 40,846 |
| Nov 9, 2025 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 44,173 |
| Nov 6, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 99,262 |
| Nov 5, 2025 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | - | 11,520 |
| Nov 4, 2025 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -5.26% | 35,716 |
| Nov 3, 2025 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 2,799 |
| Nov 2, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | - | 11,390 |
| Oct 30, 2025 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | 5.56% | 48,361 |
| Oct 29, 2025 | 2.00 | 2.00 | 1.80 | 1.80 | 1.80 | -10.00% | 132,002 |
| Oct 28, 2025 | 1.90 | 2.10 | 1.90 | 2.00 | 2.00 | - | 24,196 |
| Oct 27, 2025 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | - | 15,472 |
| Oct 26, 2025 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | - | 9,718 |
| Oct 23, 2025 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | - | 38,224 |
| Oct 22, 2025 | 2.10 | 2.10 | 1.90 | 2.00 | 2.00 | -4.76% | 119,507 |
| Oct 21, 2025 | 2.20 | 2.20 | 2.00 | 2.10 | 2.10 | - | 41,799 |
| Oct 20, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -4.55% | 92,723 |
| Oct 19, 2025 | 2.30 | 2.30 | 2.10 | 2.20 | 2.20 | - | 22,001 |
| Oct 16, 2025 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | - | 27,981 |
| Oct 15, 2025 | 2.40 | 2.40 | 2.20 | 2.20 | 2.20 | -4.35% | 62,447 |
| Oct 14, 2025 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 75,183 |
| Oct 13, 2025 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 84,790 |
| Oct 12, 2025 | 2.40 | 2.40 | 2.20 | 2.30 | 2.30 | - | 81,334 |
| Oct 9, 2025 | 2.50 | 2.50 | 2.30 | 2.30 | 2.30 | -4.17% | 53,324 |
| Oct 8, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 9.09% | 33,682 |
| Oct 7, 2025 | 2.50 | 2.50 | 2.20 | 2.20 | 2.20 | -4.35% | 76,619 |
| Oct 6, 2025 | 2.50 | 2.50 | 2.30 | 2.30 | 2.30 | -4.17% | 129,375 |
| Oct 5, 2025 | 2.60 | 2.60 | 2.40 | 2.40 | 2.40 | - | 98,798 |
| Sep 30, 2025 | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | -4.00% | 148,237 |
| Sep 29, 2025 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | - | 8,747 |
| Sep 28, 2025 | 2.50 | 2.50 | 2.40 | 2.50 | 2.50 | 4.17% | 19,190 |
| Sep 25, 2025 | 2.60 | 2.60 | 2.40 | 2.40 | 2.40 | - | 48,175 |
| Sep 24, 2025 | 2.40 | 2.40 | 2.30 | 2.40 | 2.40 | -4.00% | 104,307 |