DSE : NURANI
Nurani Dyeing & Sweater Limited — Price history
Textile Mill Products · Bangladesh
Last price 2.7 BDT (At close: Oct 28, 2026) · Market cap 331.09M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Nurani Dyeing & Sweater Limited (NURANI) closed at 2.6 BDT on 2026-11-01. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-01 | 2.7 | 2.7 | 2.6 | 2.6 | 88,675 | -3.70% |
| 2026-10-29 | 2.7 | 2.8 | 2.7 | 2.7 | 44,292 | +0.00% |
| 2026-10-28 | 2.6 | 2.8 | 2.6 | 2.7 | 130,831 | +3.85% |
| 2026-10-27 | 2.7 | 2.8 | 2.6 | 2.6 | 58,504 | -3.70% |
| 2026-10-26 | 2.6 | 2.7 | 2.5 | 2.7 | 100,865 | +3.85% |
| 2026-10-25 | 2.7 | 2.7 | 2.6 | 2.6 | 132,034 | -3.70% |
| 2026-10-19 | 2.6 | 2.7 | 2.6 | 2.7 | 116,427 | +0.00% |
| 2026-10-17 | 2.9 | 2.9 | 2.7 | 2.7 | 92,998 | -3.57% |
| 2026-10-15 | 2.7 | 2.8 | 2.7 | 2.8 | 68,388 | +7.69% |
| 2026-10-14 | 2.8 | 2.8 | 2.6 | 2.6 | 98,361 | -7.14% |
| 2026-10-13 | 2.6 | 2.8 | 2.6 | 2.8 | 269,051 | +7.69% |
| 2026-10-12 | 2.7 | 2.7 | 2.5 | 2.6 | 196,690 | +0.00% |
| 2026-10-11 | 2.8 | 2.8 | 2.6 | 2.6 | 182,621 | -3.70% |
| 2026-10-08 | 2.8 | 2.8 | 2.7 | 2.7 | 144,575 | -3.57% |
| 2026-10-07 | 2.9 | 2.9 | 2.7 | 2.8 | 665,761 | -3.45% |
| 2026-10-06 | 2.9 | 2.9 | 2.8 | 2.9 | 186,664 | +3.57% |
| 2026-10-05 | 3.1 | 3.1 | 2.8 | 2.8 | 181,966 | -6.67% |
| 2026-10-04 | 3 | 3 | 2.9 | 3 | 922,512 | +7.14% |
| 2026-10-01 | 2.9 | 3 | 2.8 | 2.8 | 438,789 | +0.00% |
| 2026-09-30 | 3 | 3 | 2.8 | 2.8 | 540,316 | -3.45% |
| 2026-09-29 | 3 | 3 | 2.8 | 2.9 | 98,378 | +0.00% |
| 2026-09-28 | 2.9 | 3.1 | 2.8 | 2.9 | 261,837 | -3.33% |
| 2026-09-27 | 3.1 | 3.1 | 2.9 | 3 | 45,050 | +0.00% |
| 2026-09-24 | 3 | 3.1 | 3 | 3 | 184,029 | +3.45% |
| 2026-09-23 | 2.9 | 3.1 | 2.8 | 2.9 | 404,007 | -3.33% |
| 2026-09-22 | 3 | 3.1 | 3 | 3 | 314,625 | +0.00% |
| 2026-09-21 | 3.1 | 3.1 | 3 | 3 | 308,346 | -3.23% |
| 2026-09-20 | 2.9 | 3.1 | 2.9 | 3.1 | 302,274 | +6.90% |
| 2026-09-17 | 2.9 | 3 | 2.9 | 2.9 | 103,826 | +0.00% |
| 2026-09-16 | 3 | 3 | 2.8 | 2.9 | 229,463 | +0.00% |
| 2026-09-15 | 2.9 | 3 | 2.8 | 2.9 | 235,781 | +3.57% |
| 2026-09-14 | 3 | 3 | 2.7 | 2.8 | 404,973 | -3.45% |
| 2026-09-13 | 3.1 | 3.1 | 2.9 | 2.9 | 243,109 | -3.33% |
| 2026-09-10 | 3.1 | 3.2 | 2.9 | 3 | 377,844 | -3.23% |
| 2026-09-09 | 3 | 3.2 | 3 | 3.1 | 181,786 | +0.00% |
| 2026-09-08 | 3 | 3.2 | 3 | 3.1 | 333,412 | +3.33% |
| 2026-09-07 | 3 | 3.1 | 2.9 | 3 | 368,927 | +0.00% |
| 2026-09-06 | 3.2 | 3.2 | 3 | 3 | 397,840 | -6.25% |
| 2026-09-03 | 3.2 | 3.3 | 3.1 | 3.2 | 328,824 | +0.00% |
| 2026-09-02 | 3.2 | 3.4 | 3.1 | 3.2 | 383,961 | +0.00% |
| 2026-09-01 | 3.4 | 3.5 | 3.1 | 3.2 | 515,413 | -3.03% |
| 2026-08-31 | 3.3 | 3.4 | 3.2 | 3.3 | 393,159 | -2.94% |
| 2026-08-30 | 3.6 | 3.6 | 3.4 | 3.4 | 317,997 | -2.86% |
| 2026-08-27 | 3.3 | 3.6 | 3.3 | 3.5 | 659,828 | +6.06% |
| 2026-08-25 | 3.5 | 3.5 | 3.2 | 3.3 | 306,600 | +0.00% |
| 2026-08-24 | 3.3 | 3.5 | 3.2 | 3.3 | 617,644 | -5.71% |
| 2026-08-23 | 3.9 | 3.9 | 3.5 | 3.5 | 1,260,658 | -7.89% |
| 2026-08-20 | 3.8 | 4 | 3.8 | 3.8 | 721,540 | +0.00% |
| 2026-08-19 | 3.8 | 4.3 | 3.8 | 3.8 | 955,371 | -5.00% |
| 2026-08-18 | 3.8 | 4.1 | 3.7 | 4 | 3,065,046 | +5.26% |
| 2026-08-17 | 4.5 | 4.6 | 3.8 | 3.8 | 3,356,510 | -9.52% |
| 2026-08-16 | 4.2 | 4.2 | 4.1 | 4.2 | 835,772 | +7.69% |
| 2026-08-13 | 3.9 | 3.9 | 3.8 | 3.9 | 2,211,777 | +8.33% |
| 2026-08-12 | 3.6 | 3.6 | 3.4 | 3.6 | 2,660,418 | +9.09% |
| 2026-08-11 | 3.3 | 3.3 | 3.1 | 3.3 | 1,125,271 | +10.00% |
| 2026-08-10 | 3.2 | 3.2 | 3 | 3 | 145,436 | -3.23% |
| 2026-08-09 | 3.1 | 3.2 | 3 | 3.1 | 400,339 | +0.00% |
| 2026-08-06 | 3.2 | 3.2 | 3 | 3.1 | 184,734 | +0.00% |
| 2026-08-04 | 3 | 3.1 | 3 | 3.1 | 889,202 | +6.90% |
| 2026-08-03 | 2.9 | 3 | 2.9 | 2.9 | 174,947 | +0.00% |
| 2026-08-02 | 3 | 3 | 2.9 | 2.9 | 87,283 | +0.00% |
| 2026-07-30 | 2.9 | 3 | 2.8 | 2.9 | 221,737 | -3.33% |
| 2026-07-29 | 3 | 3.2 | 2.9 | 3 | 304,771 | -3.23% |
| 2026-07-28 | 3 | 3.1 | 3 | 3.1 | 460,250 | +3.33% |
| 2026-07-27 | 3.2 | 3.2 | 3 | 3 | 320,396 | -3.23% |
| 2026-07-26 | 3 | 3.1 | 3 | 3.1 | 691,370 | +6.90% |
| 2026-07-23 | 2.9 | 2.9 | 2.7 | 2.9 | 365,687 | +7.41% |
| 2026-07-22 | 2.7 | 2.8 | 2.7 | 2.7 | 142,932 | -3.57% |
| 2026-07-21 | 2.8 | 2.8 | 2.7 | 2.8 | 189,466 | +0.00% |
| 2026-07-20 | 2.7 | 2.8 | 2.7 | 2.8 | 26,985 | +3.70% |
| 2026-07-19 | 2.7 | 2.8 | 2.7 | 2.7 | 46,325 | -3.57% |
| 2026-07-16 | 2.8 | 2.8 | 2.7 | 2.8 | 153,960 | +3.70% |
| 2026-07-15 | 2.8 | 2.8 | 2.7 | 2.7 | 218,661 | -3.57% |
| 2026-07-14 | 2.8 | 2.9 | 2.7 | 2.8 | 71,004 | +0.00% |
| 2026-07-13 | 2.8 | 2.8 | 2.7 | 2.8 | 132,453 | +3.70% |
| 2026-07-12 | 2.8 | 2.8 | 2.7 | 2.7 | 717,805 | -6.90% |
| 2026-07-09 | 3 | 3 | 2.9 | 2.9 | 98,683 | +0.00% |
| 2026-07-08 | 3 | 3 | 2.8 | 2.9 | 216,930 | +0.00% |
| 2026-07-07 | 2.9 | 3 | 2.9 | 2.9 | 178,340 | +0.00% |
| 2026-07-06 | 3 | 3 | 2.8 | 2.9 | 258,232 | +0.00% |
| 2026-07-05 | 3 | 3 | 2.9 | 2.9 | 256,695 | +0.00% |
| 2026-07-02 | 2.9 | 3 | 2.9 | 2.9 | 86,288 | -3.33% |
| 2026-06-30 | 2.9 | 3.1 | 2.9 | 3 | 244,050 | +3.45% |
| 2026-06-29 | 3.1 | 3.1 | 2.9 | 2.9 | 70,587 | -3.33% |
| 2026-06-28 | 2.9 | 3.1 | 2.9 | 3 | 153,405 | +0.00% |
| 2026-06-25 | 2.9 | 3.1 | 2.9 | 3 | 201,401 | +3.45% |
| 2026-06-24 | 3.1 | 3.1 | 2.9 | 2.9 | 125,692 | -3.33% |
| 2026-06-23 | 3 | 3.1 | 2.9 | 3 | 99,867 | +0.00% |
| 2026-06-22 | 3 | 3.2 | 2.9 | 3 | 146,667 | +0.00% |
| 2026-06-21 | 3 | 3.2 | 3 | 3 | 86,443 | -3.23% |
| 2026-06-18 | 3.2 | 3.3 | 3.1 | 3.1 | 387,083 | -3.13% |
| 2026-06-17 | 3.2 | 3.2 | 3.1 | 3.2 | 222,504 | +3.23% |
| 2026-06-16 | 3.1 | 3.2 | 3 | 3.1 | 70,022 | +0.00% |
| 2026-06-15 | 3.1 | 3.3 | 3.1 | 3.1 | 107,911 | +0.00% |
| 2026-06-14 | 3 | 3.3 | 3 | 3.1 | 400,599 | +0.00% |
| 2026-06-11 | 3.1 | 3.3 | 3.1 | 3.1 | 108,808 | -3.13% |
| 2026-06-10 | 3.3 | 3.3 | 3.2 | 3.2 | 267,061 | +0.00% |
| 2026-06-09 | 3.3 | 3.4 | 3.2 | 3.2 | 77,983 | -3.03% |
| 2026-06-08 | 3.3 | 3.5 | 3.2 | 3.3 | 91,980 | -2.94% |
| 2026-06-07 | 3.5 | 3.6 | 3.4 | 3.4 | 398,899 | +0.00% |
| 2026-06-04 | 3.5 | 3.7 | 3.4 | 3.4 | 324,881 | +0.00% |
| 2026-06-03 | 3.4 | 3.4 | 3.1 | 3.4 | 857,139 | +9.68% |
| 2026-06-02 | 3.1 | 3.1 | 2.9 | 3.1 | 576,176 | +6.90% |
| 2026-06-01 | 2.9 | 3 | 2.8 | 2.9 | 130,022 | +3.57% |
| 2026-05-24 | 3 | 3.1 | 2.7 | 2.8 | 397,764 | -3.45% |
| 2026-05-23 | 3 | 3 | 2.8 | 2.9 | 147,953 | +0.00% |
| 2026-05-21 | 3 | 3 | 2.9 | 2.9 | 155,404 | +0.00% |
| 2026-05-20 | 2.9 | 3 | 2.7 | 2.9 | 191,866 | +3.57% |
| 2026-05-19 | 2.8 | 2.9 | 2.7 | 2.8 | 52,765 | +3.70% |
| 2026-05-18 | 2.9 | 2.9 | 2.7 | 2.7 | 123,297 | -3.57% |
| 2026-05-17 | 3 | 3 | 2.7 | 2.8 | 182,489 | -3.45% |
| 2026-05-14 | 2.7 | 2.9 | 2.7 | 2.9 | 224,944 | +7.41% |
| 2026-05-13 | 2.7 | 2.8 | 2.7 | 2.7 | 67,710 | +0.00% |
| 2026-05-12 | 2.9 | 2.9 | 2.7 | 2.7 | 141,986 | -3.57% |
| 2026-05-11 | 2.8 | 2.9 | 2.7 | 2.8 | 78,006 | +0.00% |
| 2026-05-10 | 2.8 | 2.9 | 2.7 | 2.8 | 88,580 | +0.00% |
| 2026-05-07 | 3 | 3 | 2.8 | 2.8 | 173,874 | -6.67% |
| 2026-05-06 | 3 | 3 | 2.9 | 3 | 114,005 | +0.00% |
| 2026-05-05 | 3 | 3 | 2.9 | 3 | 266,562 | +3.45% |
| 2026-05-04 | 3 | 3 | 2.9 | 2.9 | 125,569 | -3.33% |