BullBD Old Apps Site
Home
Details Chart Today news Share news Top gainer Top Looser Upcoming events
A B C D E F G H I J K L M N O P Q R S T U V W X Y Z 0 1 2 3 4 5 6 7 8 9 All
Bank Cement Ceramics Sector Corporate Bond Engineering Financial Institutions Food & Allied Fuel & Power IT Sector Insurance Jute Life Insurance Miscellaneous Mutual Funds Paper & Printing Pharmaceuticals & Chemicals Services & Real Estate Tannery Industries Telecommunication Textile Travel & Leisure All
  • Details
  • Chart
  • News

ACI

Trade Basic Financial Last 30 Depth

Historical data: 250 days
Date LTP Value Vol Chg
03-Jul-2025 186.5 69172 12.992 -1.23%
02-Jul-2025 188.8 45967 8.649 0.26%
30-Jun-2025 188.3 68379 12.737 2.76%
29-Jun-2025 183.1 100734 18.68 -1.97%
26-Jun-2025 186.7 47070 8.8 -1.07%
25-Jun-2025 188.7 143842 26.98 4.61%
24-Jun-2025 180 61380 10.964 1.72%
23-Jun-2025 176.9 64423 11.246 4.13%
22-Jun-2025 169.6 31661 5.401 -3.18%
19-Jun-2025 175 48638 8.513 0.46%
18-Jun-2025 174.2 55883 9.729 -0.63%
16-Jun-2025 175.3 47548 8.387 -1.08%
15-Jun-2025 177.2 60756 10.599 3.72%
04-Jun-2025 170.6 28826 4.888 2.23%
03-Jun-2025 166.8 25695 4.27 0.48%
02-Jun-2025 166 25608 4.245 0.96%
01-Jun-2025 164.4 15017 2.47 -0.67%
29-May-2025 165.5 33352 5.491 2.11%
28-May-2025 162 17541 2.835 -0.12%
27-May-2025 162.2 20850 3.381 -0.06%
26-May-2025 162.3 19329 3.148 0.12%
25-May-2025 162.1 41514 6.741 0.25%
24-May-2025 161.7 19244 3.1 -0.19%
22-May-2025 162 163539 26.41 1.6%
21-May-2025 159.4 54323 8.646 0.63%
20-May-2025 158.4 86571 13.697 -0.25%
19-May-2025 158.8 28359 4.557 -2.46%
18-May-2025 162.7 34573 5.713 -2.58%
17-May-2025 166.9 32416 5.434 -1.26%
15-May-2025 169 73921 12.5 -0.59%
14-May-2025 170 21406 3.641 -0.06%
13-May-2025 170.1 25251 4.293 -0.47%
12-May-2025 170.9 9361 1.606 0.18%
08-May-2025 170.6 28809 4.899 2.52%
07-May-2025 166.3 78347 13.088 -4.75%
06-May-2025 174.2 31474 5.488 -0.23%
05-May-2025 174.6 44255 7.694 2.63%
04-May-2025 170 46975 7.941 -1.24%
30-Apr-2025 172.1 50789 8.846 -4.88%
29-Apr-2025 180.5 26797 4.87 -0.61%
28-Apr-2025 181.6 29417 5.384 -1.65%
27-Apr-2025 184.6 58594 10.611 1.19%
24-Apr-2025 182.4 49458 9.082 -1.7%
23-Apr-2025 185.5 104714 19.793 -4.42%
22-Apr-2025 193.7 68929 13.379 -1.5%
21-Apr-2025 196.6 79511 15.589 1.98%
20-Apr-2025 192.7 217114 41.536 -0.99%
17-Apr-2025 194.6 196783 38.644 -4.83%
16-Apr-2025 204 177726 36.238 -0.93%
15-Apr-2025 205.9 238682 48.814 2.23%
13-Apr-2025 201.3 192360 39.276 -2.98%
10-Apr-2025 207.3 281780 59.307 -0.87%
09-Apr-2025 209.1 661598 137.154 4.02%
08-Apr-2025 200.7 392652 79.13 -0.6%
07-Apr-2025 201.9 715499 146.152 2.18%
06-Apr-2025 197.5 259623 49.524 6.89%
27-Mar-2025 183.9 160287 29.293 1.47%
25-Mar-2025 181.2 155612 28.186 0.72%
24-Mar-2025 179.9 177280 32.037 0.89%
23-Mar-2025 178.3 171638 30.314 2.52%
20-Mar-2025 173.8 121041 20.885 1.78%
19-Mar-2025 170.7 95807 16.43 1.41%
18-Mar-2025 168.3 36418 6.108 0.95%
17-Mar-2025 166.7 31710 5.293 -0.9%
16-Mar-2025 168.2 37393 6.264 0.71%
13-Mar-2025 167 32201 5.364 -0.18%
12-Mar-2025 167.3 32546 5.359 2.45%
11-Mar-2025 163.2 71519 11.74 -2.88%
10-Mar-2025 167.9 49072 8.155 2.26%
09-Mar-2025 164.1 33693 5.533 -0.85%
06-Mar-2025 165.5 15952 2.66 -1.27%
05-Mar-2025 167.6 30333 5.06 0.72%
04-Mar-2025 166.4 48243 8.093 -1.32%
03-Mar-2025 168.6 105086 18.032 -0.59%
02-Mar-2025 169.6 191564 31.798 6.13%
27-Feb-2025 159.2 57805 9.168 1.88%
26-Feb-2025 156.2 69104 10.83 0.51%
25-Feb-2025 155.4 26989 4.19 0.13%
24-Feb-2025 155.2 67993 10.502 1.35%
23-Feb-2025 153.1 30812 4.71 0.78%
20-Feb-2025 151.9 48829 7.435 -0.59%
19-Feb-2025 152.8 50239 7.687 -0.07%
18-Feb-2025 152.9 53752 8.225 -0.07%
17-Feb-2025 153 49694 7.595 0.26%
16-Feb-2025 152.6 61457 9.394 -0.46%
13-Feb-2025 153.3 73378 11.244 -0.39%
12-Feb-2025 153.9 71819 11.023 0.32%
11-Feb-2025 153.4 108335 16.682 1.17%
10-Feb-2025 151.6 56233 8.477 1.25%
09-Feb-2025 149.7 69739 10.391 1.34%
06-Feb-2025 147.7 22144 3.262 0.34%
05-Feb-2025 147.2 44966 6.601 0.2%
04-Feb-2025 146.9 45689 6.728 -0.34%
03-Feb-2025 147.4 54032 7.966 0.2%
02-Feb-2025 147.1 55450 8.188 -1.56%
30-Jan-2025 149.4 52812 7.926 -0.54%
29-Jan-2025 150.2 87107 13.04 1.6%
28-Jan-2025 147.8 43870 6.491 0.2%
27-Jan-2025 147.5 67349 9.998 -0.07%
26-Jan-2025 147.6 44243 6.563 -1.22%
23-Jan-2025 149.4 142920 21.147 2.14%
22-Jan-2025 146.2 52027 7.62 -0.89%
21-Jan-2025 147.5 61743 9.128 -0.54%
20-Jan-2025 148.3 131883 19.59 -1.42%
19-Jan-2025 150.4 108071 16.246 0.2%
16-Jan-2025 150.1 43625 6.64 -2.07%
15-Jan-2025 153.2 227227 34.138 3.13%
14-Jan-2025 148.4 30500 4.545 0.27%
13-Jan-2025 148 69328 10.343 -0.88%
12-Jan-2025 149.3 83953 12.707 -2.81%
09-Jan-2025 153.5 84673 13.014 2.35%
08-Jan-2025 149.9 95071 14.171 1.47%
07-Jan-2025 147.7 135027 19.951 0.88%
06-Jan-2025 146.4 87021 12.685 0.96%
05-Jan-2025 145 87184 12.59 1.59%
02-Jan-2025 142.7 72338 10.28 2.1%
01-Jan-2025 139.7 31433 4.388 0.07%
30-Dec-2024 139.6 22176 3.093 -0.07%
29-Dec-2024 139.7 28156 3.938 -0.64%
26-Dec-2024 140.6 15296 2.141 -0.21%
24-Dec-2024 140.9 22949 3.225 -0.21%
23-Dec-2024 141.2 62869 8.957 0.14%
22-Dec-2024 141 182813 25.629 2.55%
19-Dec-2024 137.4 49714 6.849 0.51%
18-Dec-2024 136.7 47026 6.436 -1.46%
17-Dec-2024 138.7 96820 13.559 -1.73%
15-Dec-2024 141.1 119624 16.664 2.62%
12-Dec-2024 137.4 173828 23.594 3.49%
11-Dec-2024 132.6 37677 5.004 -1.28%
10-Dec-2024 134.3 102040 13.572 2.16%
09-Dec-2024 131.4 81364 10.61 2.28%
08-Dec-2024 128.4 28602 3.685 0.31%
05-Dec-2024 128 24188 3.103 -1.17%
04-Dec-2024 129.5 82404 10.777 1%
03-Dec-2024 128.2 46173 5.921 -0.7%
02-Dec-2024 129.1 85790 11.065 -0.62%
01-Dec-2024 129.9 68443 8.874 1.15%
28-Nov-2024 128.4 136009 17.381 2.88%
27-Nov-2024 124.7 14464 1.813 0.24%
26-Nov-2024 124.4 73412 9.165 0.24%
25-Nov-2024 124.1 45914 5.681 1.45%
24-Nov-2024 122.3 34011 4.178 0.74%
21-Nov-2024 121.4 22116 2.695 0.74%
20-Nov-2024 120.5 40430 4.893 -2.49%
19-Nov-2024 123.5 53958 6.748 -2.83%
18-Nov-2024 127 96347 12.13 -16.38%
14-Nov-2024 147.8 74164 10.929 1.56%
13-Nov-2024 145.5 62894 9.112 0.14%
12-Nov-2024 145.3 53098 7.714 0.83%
11-Nov-2024 144.1 28624 4.113 1.46%
10-Nov-2024 142 30013 4.244 -0.35%
07-Nov-2024 142.5 34880 4.992 -0.35%
06-Nov-2024 143 52164 7.434 0.35%
05-Nov-2024 142.5 76635 10.818 5.19%
04-Nov-2024 135.1 42291 5.615 3.11%
03-Nov-2024 130.9 61648 8.178 -3.21%
31-Oct-2024 135.1 81810 11.052 -2.52%
30-Oct-2024 138.5 66888 9.086 8.3%
29-Oct-2024 127 129009 16.188 9.69%
28-Oct-2024 114.7 23525 2.737 -2.01%
27-Oct-2024 117 19474 2.294 -3.42%
24-Oct-2024 121 17768 2.131 -0.25%
23-Oct-2024 121.3 18893 2.313 0.66%
22-Oct-2024 120.5 38228 4.696 1.24%
21-Oct-2024 119 53197 6.466 -2.02%
20-Oct-2024 121.4 23179 2.896 -7.74%
17-Oct-2024 130.8 19995 2.638 -1.07%
16-Oct-2024 132.2 45584 6.099 -6.66%
15-Oct-2024 141 38288 5.378 2.55%
14-Oct-2024 137.4 7484 1.032 0.07%
09-Oct-2024 137.3 14576 2.007 0.87%
08-Oct-2024 136.1 7612 1.042 -1.76%
07-Oct-2024 138.5 12132 1.692 -1.95%
06-Oct-2024 141.2 5459 0.775 -0.99%
03-Oct-2024 142.6 29061 4.089 0.56%
02-Oct-2024 141.8 21045 2.964 -1.55%
01-Oct-2024 144 7665 1.102 -0.42%
30-Sep-2024 144.6 9413 1.363 -0.48%
29-Sep-2024 145.3 16696 2.428 -0.34%
26-Sep-2024 145.8 11696 1.705 0.14%
25-Sep-2024 145.6 32615 4.797 -3.3%
24-Sep-2024 150.4 19936 3.01 -0.27%
23-Sep-2024 150.8 25573 3.855 -0.27%
22-Sep-2024 151.2 58195 8.836 -1.52%
19-Sep-2024 153.5 35314 5.432 -0.26%
18-Sep-2024 153.9 34302 5.291 -1.23%
17-Sep-2024 155.8 27003 4.232 -0.13%
15-Sep-2024 156 86159 13.652 0.58%
12-Sep-2024 155.1 55195 8.57 1.23%
11-Sep-2024 153.2 29296 4.516 -0.33%
10-Sep-2024 153.7 49964 7.713 -1.69%
09-Sep-2024 156.3 46051 7.202 -1.92%
08-Sep-2024 159.3 63705 10.212 2.89%
05-Sep-2024 154.7 32803 5.082 -1.36%
04-Sep-2024 156.8 58040 9.225 -3.06%
03-Sep-2024 161.6 42873 6.962 0.31%
02-Sep-2024 161.1 88763 14.483 -0.25%
01-Sep-2024 161.5 105408 17.193 -0.93%
29-Aug-2024 163 94244 15.373 0.92%
28-Aug-2024 161.5 148578 23.458 4.09%
27-Aug-2024 154.9 66937 10.326 -1.68%
25-Aug-2024 157.5 110099 17.425 6.48%
22-Aug-2024 147.3 112995 16.538 -1.7%
21-Aug-2024 149.8 9036 1.354 -3.07%
20-Aug-2024 154.4 41824 6.502 -3.04%
19-Aug-2024 159.1 106019 17.051 -2.95%
18-Aug-2024 163.8 45336 7.435 -3.05%
15-Aug-2024 168.8 72825 12.246 -0.71%
14-Aug-2024 170 118912 20.36 -3%
13-Aug-2024 175.1 74970 13.135 -3.08%
12-Aug-2024 180.5 196783 35.492 2.49%
11-Aug-2024 176 866015 148.848 9.09%
08-Aug-2024 160 185248 29.326 9.06%
07-Aug-2024 145.5 102360 14.74 9.07%
06-Aug-2024 132.3 50335 6.643 9.07%
04-Aug-2024 120.3 7139 0.859 -3.08%
01-Aug-2024 124 26276 3.25 0.56%
31-Jul-2024 123.3 25114 3.096 -1.3%
30-Jul-2024 124.9 116038 15.517 -2.08%
29-Jul-2024 127.5 41529 5.298 -1.41%
28-Jul-2024 129.3 68429 8.908 1.7%
25-Jul-2024 127.1 12589 1.584 1.81%
24-Jul-2024 124.8 13493 1.688 -3.04%
18-Jul-2024 128.6 10071 1.298 -2.02%
16-Jul-2024 131.2 22030 2.857 1.91%
15-Jul-2024 128.7 31877 4.133 -0.85%
14-Jul-2024 129.8 32506 4.203 -2.16%
11-Jul-2024 132.6 42654 5.695 -2.87%
10-Jul-2024 136.4 47195 6.496 -0.51%
09-Jul-2024 137.1 33221 4.534 -0.22%
08-Jul-2024 137.4 68275 9.354 -0.8%
07-Jul-2024 138.5 91662 12.371 4.77%
04-Jul-2024 131.9 52256 6.859 2.96%
03-Jul-2024 128 48746 6.22 -1.09%
02-Jul-2024 129.4 59223 7.781 -2.16%
30-Jun-2024 132.2 93100 12.139 4.39%
27-Jun-2024 126.4 93161 11.709 1.74%
26-Jun-2024 124.2 48303 5.923 5.15%
25-Jun-2024 117.8 32891 3.845 0.25%
24-Jun-2024 117.5 32043 3.712 -0.51%
23-Jun-2024 118.1 62694 7.466 -0.42%
20-Jun-2024 118.6 38069 4.468 3.96%
19-Jun-2024 113.9 29650 3.357 1.58%
13-Jun-2024 112.1 75597 8.48 -1.69%
12-Jun-2024 114 35741 4.057 -0.96%
11-Jun-2024 115.1 14477 1.668 -3.04%
10-Jun-2024 118.6 28178 3.321 -1.35%
09-Jun-2024 120.2 33308 4.003 -2.83%
06-Jun-2024 123.6 33573 4.142 -1.29%