DSE : NTC
National Tea Company Limited — Price history
Miscellaneous Food Preparations And Kindred Products · Bangladesh
Last price 141.4 BDT (At close: Oct 29, 2026) · Market cap 4.21B
Latest research: National Tea Company financial analysis: six years of losses, negative equity and a BDT 2.77bn share placement (Oct 2026) · National Tea Company: twelve Sylhet tea estates selling below cost, with a BDT 1.05bn FY2025 loss, negative equity and a going-concern warning
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
National Tea Company Limited (NTC) closed at 141.4 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 143 | 143 | 140.1 | 141.4 | 208 | +0.21% |
| 2026-10-28 | 140.1 | 144 | 135.1 | 141.1 | 269 | +0.79% |
| 2026-10-27 | 143.1 | 144 | 138 | 140 | 3,708 | -1.69% |
| 2026-10-26 | 146.9 | 146.9 | 142 | 142.4 | 864 | -1.59% |
| 2026-10-25 | 146.2 | 149 | 143 | 144.7 | 8,198 | -1.56% |
| 2026-10-19 | 148.1 | 149 | 146 | 147 | 8,834 | -2.39% |
| 2026-10-17 | 150.6 | 150.6 | 148.8 | 150.6 | 1,758 | +0.00% |
| 2026-10-15 | 148.5 | 152 | 148.5 | 150.6 | 2,470 | +1.41% |
| 2026-10-14 | 150 | 150 | 147.5 | 148.5 | 4,058 | +0.41% |
| 2026-10-13 | 151.6 | 151.6 | 147.5 | 147.9 | 395 | +1.30% |
| 2026-10-12 | 148 | 151.9 | 145.2 | 146 | 8,606 | -1.35% |
| 2026-10-11 | 150 | 152 | 147.9 | 148 | 802 | -1.33% |
| 2026-10-08 | 150 | 150 | 149.9 | 150 | 5,320 | +1.56% |
| 2026-10-07 | 149.9 | 152.7 | 147.1 | 147.7 | 8,278 | -1.60% |
| 2026-10-06 | 152.8 | 154 | 150 | 150.1 | 3,705 | -1.25% |
| 2026-10-05 | 152 | 155 | 152 | 152 | 1,690 | -1.17% |
| 2026-10-04 | 154 | 155.9 | 153.2 | 153.8 | 1,257 | -0.84% |
| 2026-10-01 | 156.7 | 156.7 | 154.2 | 155.1 | 1,253 | -0.13% |
| 2026-09-30 | 155 | 158.8 | 153.4 | 155.3 | 1,326 | +0.06% |
| 2026-09-29 | 154.9 | 157.9 | 153.2 | 155.2 | 4,212 | +1.77% |
| 2026-09-28 | 152.5 | 156 | 152.4 | 152.5 | 1,144 | +0.20% |
| 2026-09-27 | 155 | 155 | 151 | 152.2 | 1,058 | +0.13% |
| 2026-09-24 | 159 | 159 | 150 | 152 | 10,664 | -3.25% |
| 2026-09-23 | 158.9 | 158.9 | 154.2 | 157.1 | 143 | +2.55% |
| 2026-09-22 | 156.3 | 159 | 153 | 153.2 | 1,423 | -1.98% |
| 2026-09-21 | 159 | 159 | 156.1 | 156.3 | 1,584 | +0.13% |
| 2026-09-20 | 155 | 156.5 | 155 | 156.1 | 4,405 | +1.56% |
| 2026-09-17 | 153.9 | 153.9 | 150.7 | 153.7 | 456 | -0.13% |
| 2026-09-16 | 152 | 155 | 151.2 | 153.9 | 743 | +2.26% |
| 2026-09-15 | 149.8 | 151.9 | 149.8 | 150.5 | 1,399 | +1.83% |
| 2026-09-14 | 149.7 | 151 | 147 | 147.8 | 1,192 | -1.14% |
| 2026-09-13 | 152 | 152.2 | 148.2 | 149.5 | 696 | -1.45% |
| 2026-09-10 | 154 | 158.5 | 148.7 | 151.7 | 2,621 | -2.32% |
| 2026-09-09 | 154.5 | 157.1 | 151.1 | 155.3 | 1,430 | -1.27% |
| 2026-09-08 | 155 | 157.7 | 152 | 157.3 | 1,623 | +5.29% |
| 2026-09-07 | 149.4 | 154.9 | 149 | 149.4 | 2,019 | -3.30% |
| 2026-09-06 | 155.7 | 159.9 | 153.6 | 154.5 | 3,308 | -0.64% |
| 2026-09-03 | 160 | 160 | 152.2 | 155.5 | 1,613 | +0.26% |
| 2026-09-02 | 155.1 | 159.9 | 152.2 | 155.1 | 3,355 | -1.71% |
| 2026-09-01 | 154.1 | 160.8 | 154.1 | 157.8 | 3,017 | +0.06% |
| 2026-08-31 | 157.7 | 161.9 | 157 | 157.7 | 1,042 | -1.44% |
| 2026-08-30 | 155 | 165 | 155 | 160 | 1,700 | -1.23% |
| 2026-08-27 | 157.5 | 164 | 157.5 | 162 | 925 | +0.19% |
| 2026-08-25 | 160 | 164.8 | 160 | 161.7 | 885 | +1.25% |
| 2026-08-24 | 160.5 | 163 | 159.3 | 159.7 | 1,821 | -0.50% |
| 2026-08-23 | 163.5 | 163.5 | 160.2 | 160.5 | 1,532 | -1.29% |
| 2026-08-20 | 162.6 | 167.2 | 161.8 | 162.6 | 3,450 | -1.63% |
| 2026-08-19 | 165.5 | 167.3 | 161.7 | 165.3 | 1,708 | +0.06% |
| 2026-08-18 | 165.2 | 167.3 | 164.5 | 165.2 | 4,664 | +0.24% |
| 2026-08-17 | 168.3 | 168.4 | 162.8 | 164.8 | 3,488 | +0.80% |
| 2026-08-16 | 165 | 171.9 | 163.2 | 163.5 | 3,454 | -1.98% |
| 2026-08-13 | 166.8 | 172 | 166 | 166.8 | 3,828 | -0.36% |
| 2026-08-12 | 165.1 | 169.8 | 165.1 | 167.4 | 4,726 | -0.53% |
| 2026-08-11 | 168.3 | 172 | 165 | 168.3 | 927 | +0.06% |
| 2026-08-10 | 163.6 | 171.2 | 163.6 | 168.2 | 1,572 | +0.30% |
| 2026-08-09 | 167.1 | 171.3 | 167.1 | 167.7 | 1,196 | -0.47% |
| 2026-08-06 | 168.5 | 173 | 167 | 168.5 | 8,977 | +0.12% |
| 2026-08-04 | 168.3 | 172 | 168 | 168.3 | 8,431 | -1.92% |
| 2026-08-03 | 171.1 | 173 | 170.5 | 171.6 | 3,679 | +0.35% |
| 2026-08-02 | 170.1 | 177.5 | 170 | 171 | 2,349 | -0.29% |
| 2026-07-30 | 173.1 | 175 | 171 | 171.5 | 1,861 | -0.92% |
| 2026-07-29 | 168 | 178.4 | 168 | 173.1 | 8,650 | +0.46% |
| 2026-07-28 | 172.3 | 178.8 | 172 | 172.3 | 6,882 | +0.76% |
| 2026-07-27 | 170.5 | 175 | 170.5 | 171 | 1,940 | +0.41% |
| 2026-07-26 | 174.7 | 181.8 | 169.2 | 170.3 | 7,287 | -0.06% |
| 2026-07-23 | 175 | 175 | 170 | 170.4 | 7,111 | -2.18% |
| 2026-07-22 | 174.2 | 184.2 | 172 | 174.2 | 6,499 | -1.80% |
| 2026-07-21 | 177.4 | 184.6 | 177 | 177.4 | 9,491 | +2.13% |
| 2026-07-20 | 173.7 | 177.2 | 171 | 173.7 | 7,563 | -0.63% |
| 2026-07-19 | 178 | 179.1 | 173.5 | 174.8 | 9,887 | -2.94% |
| 2026-07-16 | 181.2 | 184.2 | 178.5 | 180.1 | 13,231 | -2.75% |
| 2026-07-15 | 194 | 199 | 181.5 | 185.2 | 39,182 | +1.09% |
| 2026-07-14 | 183.2 | 183.2 | 165 | 183.2 | 58,163 | +9.96% |
| 2026-07-13 | 173 | 173 | 163.5 | 166.6 | 12,292 | -1.36% |
| 2026-07-12 | 168 | 170 | 167 | 168.9 | 24,346 | +1.32% |
| 2026-07-09 | 166.7 | 168 | 162.3 | 166.7 | 19,213 | +3.54% |
| 2026-07-08 | 162.8 | 168.5 | 160.3 | 161 | 8,299 | -1.17% |
| 2026-07-07 | 162 | 170 | 161 | 162.9 | 18,073 | +0.49% |
| 2026-07-06 | 162.1 | 164.2 | 161 | 162.1 | 4,545 | +0.68% |
| 2026-07-05 | 160 | 161.8 | 159.5 | 161 | 15,446 | +3.14% |
| 2026-07-02 | 158.6 | 158.8 | 155 | 156.1 | 2,349 | -1.58% |
| 2026-06-30 | 159.8 | 159.8 | 156.7 | 158.6 | 2,611 | +2.32% |
| 2026-06-29 | 155 | 159.6 | 155 | 155 | 8,975 | -2.45% |
| 2026-06-28 | 159 | 160 | 156 | 158.9 | 2,559 | +2.12% |
| 2026-06-25 | 158 | 158 | 155 | 155.6 | 2,302 | -1.52% |
| 2026-06-24 | 157.9 | 159 | 153.5 | 158 | 7,051 | +0.06% |
| 2026-06-23 | 160 | 160 | 154.1 | 157.9 | 9,375 | +3.14% |
| 2026-06-22 | 153 | 158 | 153 | 153.1 | 4,356 | -2.48% |
| 2026-06-21 | 158 | 158 | 156 | 157 | 2,244 | -1.20% |
| 2026-06-18 | 158.9 | 159.2 | 158.1 | 158.9 | 2,200 | -0.94% |
| 2026-06-16 | 160.4 | 170 | 158.5 | 160.4 | 8,376 | +3.68% |
| 2026-06-15 | 159.8 | 163.4 | 152 | 154.7 | 18,133 | -3.13% |
| 2026-06-14 | 160.3 | 161.9 | 155.5 | 159.7 | 5,854 | -1.05% |
| 2026-06-11 | 161.4 | 162.8 | 160.1 | 161.4 | 3,469 | -0.12% |
| 2026-06-10 | 177 | 177 | 160 | 161.6 | 3,048 | -0.12% |
| 2026-06-09 | 161.8 | 163.8 | 160.4 | 161.8 | 4,642 | +1.38% |
| 2026-06-08 | 162.7 | 162.7 | 158.6 | 159.6 | 12,935 | +0.06% |
| 2026-06-07 | 161 | 162.8 | 159 | 159.5 | 16,188 | -1.36% |
| 2026-06-04 | 170 | 170 | 159 | 161.7 | 13,461 | +0.00% |
| 2026-06-03 | 171 | 171 | 158.2 | 161.7 | 12,281 | +3.32% |
| 2026-06-02 | 156.2 | 157.3 | 155.6 | 156.5 | 2,613 | +0.58% |
| 2026-06-01 | 155.6 | 156.2 | 154.1 | 155.6 | 6,336 | +0.58% |
| 2026-05-24 | 155.9 | 155.9 | 154 | 154.7 | 568 | +1.11% |
| 2026-05-23 | 156 | 156 | 152.8 | 153 | 2,579 | +0.20% |
| 2026-05-21 | 152.7 | 158.8 | 151.9 | 152.7 | 12,491 | -2.24% |
| 2026-05-20 | 156.2 | 157 | 152.8 | 156.2 | 276 | +2.63% |
| 2026-05-19 | 152.2 | 158 | 152 | 152.2 | 21,792 | -2.44% |
| 2026-05-18 | 158.9 | 158.9 | 155.5 | 156 | 3,861 | +0.06% |
| 2026-05-17 | 159.2 | 159.2 | 155.1 | 155.9 | 6,866 | -1.02% |
| 2026-05-14 | 158 | 159.5 | 156.5 | 157.5 | 8,756 | -0.76% |
| 2026-05-13 | 155.5 | 160.2 | 155.5 | 158.7 | 5,767 | +2.12% |
| 2026-05-12 | 161.9 | 161.9 | 155 | 155.4 | 1,884 | +0.78% |
| 2026-05-11 | 158 | 158 | 154 | 154.2 | 22,773 | -1.03% |
| 2026-05-10 | 161.5 | 161.5 | 155 | 155.8 | 5,367 | -2.44% |
| 2026-05-07 | 159.7 | 161.5 | 158.8 | 159.7 | 2,196 | +0.50% |
| 2026-05-06 | 158.9 | 161.8 | 158.5 | 158.9 | 575 | -0.38% |
| 2026-05-05 | 159.5 | 162 | 158.8 | 159.5 | 7,387 | -0.50% |
| 2026-05-04 | 160.3 | 162.5 | 159.9 | 160.3 | 6,601 | -0.74% |
| 2026-05-03 | 161.9 | 161.9 | 161.5 | 161.5 | 31 | +0.75% |
| 2026-04-30 | 155.6 | 162 | 155.2 | 160.3 | 3,849 | +0.12% |