DSE : NTLTUBES
National Tubes Limited — Price history
Steel Pipe and Tubes · Bangladesh
Last price 55.5 BDT (At close: Oct 29, 2026) · Market cap 1.93B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
National Tubes Limited (NTLTUBES) closed at 55.5 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 | 59.2 | 59.2 | 55.4 | 55.5 | 88,556 | -1.77% |
| 2026-10-28 | 56 | 57.3 | 56 | 56.5 | 31,690 | +0.18% |
| 2026-10-27 | 56.8 | 57.4 | 56 | 56.4 | 32,498 | -0.70% |
| 2026-10-26 | 58 | 58 | 56.7 | 56.8 | 47,706 | -1.39% |
| 2026-10-25 | 58.1 | 59.1 | 57.1 | 57.6 | 44,481 | -0.86% |
| 2026-10-19 | 59.3 | 59.3 | 58 | 58.1 | 12,475 | -0.85% |
| 2026-10-17 | 61 | 61 | 58.4 | 58.6 | 14,337 | -1.51% |
| 2026-10-15 | 60.9 | 61.2 | 59 | 59.5 | 16,778 | -1.00% |
| 2026-10-14 | 58.5 | 61.5 | 58.1 | 60.1 | 46,091 | +3.09% |
| 2026-10-13 | 58.1 | 59.8 | 58 | 58.3 | 12,115 | +0.34% |
| 2026-10-12 | 58.8 | 58.9 | 58 | 58.1 | 37,280 | -1.36% |
| 2026-10-11 | 59.9 | 60.7 | 58.8 | 58.9 | 21,588 | -0.51% |
| 2026-10-08 | 59.2 | 60.1 | 59.1 | 59.2 | 44,404 | -0.84% |
| 2026-10-07 | 59.7 | 60.4 | 59 | 59.7 | 36,220 | -0.33% |
| 2026-10-06 | 59.8 | 60.6 | 59 | 59.9 | 44,947 | +0.17% |
| 2026-10-05 | 60.3 | 61.1 | 59.8 | 59.8 | 34,299 | -0.83% |
| 2026-10-04 | 61.6 | 61.6 | 60.2 | 60.3 | 25,088 | -0.99% |
| 2026-10-01 | 61.6 | 61.6 | 60.7 | 60.9 | 54,257 | -0.49% |
| 2026-09-30 | 61.8 | 61.8 | 60.4 | 61.2 | 48,765 | +1.32% |
| 2026-09-29 | 60.2 | 62.3 | 60 | 60.4 | 20,329 | +0.67% |
| 2026-09-28 | 60.6 | 63.3 | 59.9 | 60 | 63,200 | -1.15% |
| 2026-09-27 | 62.5 | 62.5 | 60.1 | 60.7 | 67,550 | -2.10% |
| 2026-09-24 | 63.8 | 63.8 | 61.6 | 62 | 40,241 | -1.90% |
| 2026-09-23 | 63.2 | 63.5 | 60.2 | 63.2 | 129,977 | +4.98% |
| 2026-09-22 | 60.2 | 61.6 | 60 | 60.2 | 62,838 | -0.50% |
| 2026-09-21 | 62 | 62.4 | 60.2 | 60.5 | 54,547 | -2.26% |
| 2026-09-20 | 61.2 | 62.5 | 61.2 | 61.9 | 64,739 | +0.49% |
| 2026-09-17 | 61.6 | 61.9 | 60.3 | 61.6 | 17,330 | +0.98% |
| 2026-09-16 | 61 | 61.9 | 60 | 61 | 52,553 | +0.99% |
| 2026-09-15 | 60.4 | 61 | 59.2 | 60.4 | 31,662 | +2.03% |
| 2026-09-14 | 59.2 | 61.9 | 59 | 59.2 | 55,333 | -1.00% |
| 2026-09-13 | 62.8 | 63.2 | 59.3 | 59.8 | 64,676 | -4.78% |
| 2026-09-10 | 63 | 63.6 | 62.6 | 62.8 | 6,073 | -0.32% |
| 2026-09-09 | 63.5 | 63.5 | 62.6 | 63 | 23,535 | -0.63% |
| 2026-09-08 | 63.7 | 65.2 | 63.2 | 63.4 | 34,875 | -0.31% |
| 2026-09-07 | 63.7 | 64.3 | 62.3 | 63.6 | 37,880 | -0.16% |
| 2026-09-06 | 65.8 | 65.8 | 63.5 | 63.7 | 26,511 | -2.60% |
| 2026-09-03 | 65.7 | 66.9 | 65.2 | 65.4 | 43,317 | -0.46% |
| 2026-09-02 | 65.7 | 66.2 | 65.1 | 65.7 | 57,394 | +0.31% |
| 2026-09-01 | 65.1 | 66 | 65 | 65.5 | 36,693 | +0.92% |
| 2026-08-31 | 64.7 | 65.6 | 64.6 | 64.9 | 64,778 | +0.15% |
| 2026-08-30 | 65.1 | 65.9 | 64.7 | 64.8 | 37,658 | -0.77% |
| 2026-08-27 | 65.3 | 65.8 | 64.5 | 65.3 | 33,046 | +0.15% |
| 2026-08-25 | 65.2 | 66.2 | 65 | 65.2 | 28,736 | +0.00% |
| 2026-08-24 | 65.2 | 66.8 | 64.8 | 65.2 | 53,283 | -2.40% |
| 2026-08-23 | 68 | 68.8 | 66.6 | 66.8 | 83,731 | -2.34% |
| 2026-08-20 | 68.4 | 68.5 | 65.8 | 68.4 | 151,029 | +3.79% |
| 2026-08-19 | 66.2 | 66.5 | 64.6 | 65.9 | 70,717 | +0.30% |
| 2026-08-18 | 67.2 | 68.7 | 65.4 | 65.7 | 55,643 | -1.50% |
| 2026-08-17 | 66.7 | 69.4 | 66.5 | 66.7 | 102,787 | -2.06% |
| 2026-08-16 | 69.4 | 70.1 | 67.9 | 68.1 | 123,808 | -1.59% |
| 2026-08-13 | 69.6 | 70.4 | 69.1 | 69.2 | 99,198 | -0.57% |
| 2026-08-12 | 69.6 | 71 | 69.2 | 69.6 | 108,549 | -1.00% |
| 2026-08-11 | 70.3 | 70.9 | 69.4 | 70.3 | 232,707 | +0.57% |
| 2026-08-10 | 69 | 71.2 | 69 | 69.9 | 120,513 | +1.45% |
| 2026-08-09 | 68.5 | 69.3 | 68 | 68.9 | 98,778 | +0.58% |
| 2026-08-06 | 69.1 | 70 | 68.1 | 68.5 | 80,619 | -1.15% |
| 2026-08-04 | 69.3 | 70.6 | 69.1 | 69.3 | 71,853 | -0.43% |
| 2026-08-03 | 70.6 | 70.8 | 69.5 | 69.6 | 100,310 | -0.29% |
| 2026-08-02 | 71 | 71 | 69.6 | 69.8 | 73,205 | -0.14% |
| 2026-07-30 | 69.9 | 70.2 | 69.3 | 69.9 | 91,459 | -0.14% |
| 2026-07-29 | 70 | 71.5 | 69.8 | 70 | 213,104 | -0.99% |
| 2026-07-28 | 70 | 71 | 69.1 | 70.7 | 128,217 | +2.32% |
| 2026-07-27 | 68.7 | 69.9 | 68.4 | 69.1 | 117,241 | +1.02% |
| 2026-07-26 | 70.2 | 70.2 | 68 | 68.4 | 132,447 | -1.30% |
| 2026-07-23 | 69.3 | 71.5 | 69 | 69.3 | 161,944 | -1.98% |
| 2026-07-22 | 70.7 | 72.8 | 70.3 | 70.7 | 246,734 | -1.26% |
| 2026-07-21 | 71.4 | 72.7 | 71.4 | 71.6 | 121,682 | +0.56% |
| 2026-07-20 | 71.5 | 72.2 | 70.4 | 71.2 | 133,320 | +0.28% |
| 2026-07-19 | 72.5 | 72.8 | 70.5 | 71 | 227,094 | -1.93% |
| 2026-07-16 | 73 | 74.1 | 72.2 | 72.4 | 122,295 | -0.82% |
| 2026-07-15 | 73 | 75.3 | 72.6 | 73 | 322,242 | -1.08% |
| 2026-07-14 | 74.5 | 75.3 | 73.3 | 73.8 | 402,409 | -0.67% |
| 2026-07-13 | 74.9 | 76.6 | 74 | 74.3 | 513,445 | +0.27% |
| 2026-07-12 | 76.5 | 77 | 73.5 | 74.1 | 411,189 | -1.85% |
| 2026-07-09 | 71.5 | 76 | 71.5 | 75.5 | 854,832 | +5.59% |
| 2026-07-08 | 72.7 | 74.1 | 71.3 | 71.5 | 254,670 | -1.11% |
| 2026-07-07 | 70.2 | 74.4 | 70.2 | 72.3 | 612,133 | +2.99% |
| 2026-07-06 | 72 | 72.9 | 69.8 | 70.2 | 289,953 | -1.96% |
| 2026-07-05 | 68.2 | 74.8 | 68.2 | 71.6 | 803,420 | +4.99% |
| 2026-07-02 | 67.2 | 69.5 | 66.9 | 68.2 | 311,734 | +1.79% |
| 2026-06-30 | 67 | 67.4 | 65.7 | 67 | 176,572 | +0.60% |
| 2026-06-29 | 66 | 69.9 | 66 | 66.6 | 198,067 | +1.22% |
| 2026-06-28 | 66 | 66.2 | 64.8 | 65.8 | 193,403 | +0.46% |
| 2026-06-25 | 65.3 | 66 | 64.6 | 65.5 | 137,124 | +0.92% |
| 2026-06-24 | 64.4 | 65.3 | 64.2 | 64.9 | 107,981 | +0.93% |
| 2026-06-23 | 63.9 | 64.5 | 62.5 | 64.3 | 118,070 | +1.90% |
| 2026-06-22 | 63.1 | 65.5 | 62.9 | 63.1 | 167,489 | -3.37% |
| 2026-06-21 | 66.4 | 66.6 | 65.2 | 65.3 | 140,697 | -1.36% |
| 2026-06-18 | 67.9 | 68.5 | 65.5 | 66.2 | 132,887 | +0.30% |
| 2026-06-17 | 66 | 67.7 | 65.5 | 66 | 367,448 | -0.75% |
| 2026-06-16 | 67 | 67.9 | 66 | 66.5 | 321,837 | +0.00% |
| 2026-06-15 | 68.5 | 68.5 | 66.2 | 66.5 | 428,049 | -2.49% |
| 2026-06-14 | 67.8 | 70.9 | 66.4 | 68.2 | 701,814 | +1.34% |
| 2026-06-11 | 67.3 | 67.9 | 63.9 | 67.3 | 770,956 | +4.02% |
| 2026-06-10 | 63.6 | 65.3 | 63.1 | 64.7 | 690,539 | +2.86% |
| 2026-06-09 | 61.9 | 63.2 | 61.9 | 62.9 | 247,179 | +2.11% |
| 2026-06-08 | 61.6 | 62.5 | 61.1 | 61.6 | 133,756 | -0.16% |
| 2026-06-07 | 62.4 | 63.6 | 61.6 | 61.7 | 214,030 | -0.16% |
| 2026-06-04 | 62.3 | 62.9 | 61.2 | 61.8 | 327,193 | +0.16% |
| 2026-06-03 | 61 | 62.8 | 61 | 61.7 | 217,685 | +1.82% |
| 2026-06-02 | 60.7 | 61.1 | 60.6 | 60.6 | 121,307 | -0.33% |
| 2026-06-01 | 61 | 61.7 | 60.6 | 60.8 | 64,467 | -0.33% |
| 2026-05-24 | 60.7 | 61.5 | 60.2 | 61 | 91,735 | +1.50% |
| 2026-05-23 | 60.1 | 60.5 | 59.9 | 60.1 | 59,050 | +0.50% |
| 2026-05-21 | 59.7 | 60.5 | 59.7 | 59.8 | 126,524 | +0.34% |
| 2026-05-20 | 58.2 | 60.3 | 58.2 | 59.6 | 74,858 | -0.33% |
| 2026-05-19 | 59.8 | 60.3 | 59.6 | 59.8 | 44,560 | +0.34% |
| 2026-05-18 | 60.5 | 60.5 | 59.5 | 59.6 | 85,389 | -0.50% |
| 2026-05-17 | 60.1 | 60.6 | 59.8 | 59.9 | 91,271 | -0.17% |
| 2026-05-14 | 60.3 | 60.7 | 59.8 | 60 | 87,957 | +0.00% |
| 2026-05-13 | 60.4 | 60.7 | 59.8 | 60 | 90,795 | -0.33% |
| 2026-05-12 | 60.7 | 61 | 59.8 | 60.2 | 99,940 | +0.17% |
| 2026-05-11 | 61 | 61.4 | 60 | 60.1 | 91,443 | -0.33% |
| 2026-05-10 | 60.4 | 61.3 | 60.1 | 60.3 | 74,882 | +0.33% |
| 2026-05-07 | 60.1 | 61.3 | 59.9 | 60.1 | 149,747 | -0.17% |
| 2026-05-06 | 60.2 | 62.7 | 60 | 60.2 | 148,933 | -2.75% |
| 2026-05-05 | 61.9 | 63.3 | 61.5 | 61.9 | 196,492 | +0.81% |
| 2026-05-04 | 61.4 | 62.2 | 60.7 | 61.4 | 123,605 | +1.15% |
| 2026-05-03 | 61.4 | 61.8 | 60.4 | 60.7 | 51,167 | +1.17% |