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

ADNTEL

Trade Basic Financial Last 30 Depth

Historical data: 250 days
Date LTP Value Vol Chg
03-Jul-2025 70.9 213030 15.207 -1.69%
02-Jul-2025 72.1 267813 19.216 3.19%
30-Jun-2025 69.8 280003 19.715 -2.44%
29-Jun-2025 71.5 479851 34.283 0.14%
26-Jun-2025 71.4 581828 42.708 2.66%
25-Jun-2025 69.5 431952 29.406 9.06%
24-Jun-2025 63.2 73081 4.646 1.74%
23-Jun-2025 62.1 34627 2.152 0.16%
22-Jun-2025 62 83456 5.206 -1.77%
19-Jun-2025 63.1 85453 5.405 -0.48%
18-Jun-2025 63.4 74594 4.733 -0.16%
17-Jun-2025 63.5 95005 6.078 -2.83%
16-Jun-2025 65.3 221029 14.323 4.29%
15-Jun-2025 62.5 73222 4.548 0%
04-Jun-2025 62.5 53105 3.314 0%
03-Jun-2025 62.5 63152 3.937 0.48%
02-Jun-2025 62.2 46228 2.887 -1.13%
01-Jun-2025 62.9 51892 3.261 0.16%
29-May-2025 62.8 63956 3.971 2.71%
28-May-2025 61.1 55406 3.409 -1.47%
27-May-2025 62 42733 2.677 0.48%
26-May-2025 61.7 44908 2.781 0.65%
25-May-2025 61.3 43115 2.65 -0.82%
24-May-2025 61.8 78990 4.928 -2.59%
22-May-2025 63.4 103251 6.6 -0.47%
21-May-2025 63.7 121828 7.712 2.67%
20-May-2025 62 75523 4.667 0.32%
19-May-2025 61.8 58436 3.617 -1.46%
18-May-2025 62.7 51118 3.22 -0.96%
17-May-2025 63.3 68807 4.319 1.26%
15-May-2025 62.5 94069 5.959 -3.36%
14-May-2025 64.6 39454 2.562 -1.7%
13-May-2025 65.7 133780 8.831 0.91%
12-May-2025 65.1 129599 8.476 -1.54%
08-May-2025 66.1 155222 10.227 4.39%
07-May-2025 63.2 294403 19.023 -9.65%
06-May-2025 69.3 185298 13.079 -4.33%
05-May-2025 72.3 159703 11.618 -0.97%
04-May-2025 73 306722 22.199 2.6%
30-Apr-2025 71.1 270911 19.066 3.8%
29-Apr-2025 68.4 197020 13.46 2.05%
28-Apr-2025 67 169338 11.455 -1.19%
27-Apr-2025 67.8 161067 10.691 0.59%
24-Apr-2025 67.4 338358 22.744 -5.64%
23-Apr-2025 71.2 411199 30.261 -9.41%
22-Apr-2025 77.9 471041 37.146 -5.01%
21-Apr-2025 81.8 119874 9.832 -0.86%
20-Apr-2025 82.5 153241 12.688 -0.97%
17-Apr-2025 83.3 104150 8.63 1.32%
16-Apr-2025 82.2 180060 14.847 -0.97%
15-Apr-2025 83 123556 10.32 -0.96%
13-Apr-2025 83.8 135087 11.37 -0.6%
10-Apr-2025 84.3 220547 18.805 -2.25%
09-Apr-2025 86.2 316100 27.378 -1.51%
08-Apr-2025 87.5 618012 53.996 3.09%
07-Apr-2025 84.8 256023 21.624 3.18%
06-Apr-2025 82.1 147146 12.148 -2.31%
27-Mar-2025 84 121809 10.207 -0.48%
25-Mar-2025 84.4 79686 6.686 1.3%
24-Mar-2025 83.3 121172 10.071 0.48%
23-Mar-2025 82.9 130247 10.833 -1.45%
20-Mar-2025 84.1 112486 9.452 0.71%
19-Mar-2025 83.5 177716 14.907 -1.32%
18-Mar-2025 84.6 85189 7.156 0.71%
17-Mar-2025 84 218997 18.418 -0.95%
16-Mar-2025 84.8 244535 20.757 -0.59%
13-Mar-2025 85.3 221552 18.968 -1.06%
12-Mar-2025 86.2 145041 12.562 -0.46%
11-Mar-2025 86.6 105378 9.137 0.46%
10-Mar-2025 86.2 255353 21.985 0.12%
09-Mar-2025 86.1 97130 8.391 -1.28%
06-Mar-2025 87.2 157558 13.791 0.23%
05-Mar-2025 87 130014 11.323 1.15%
04-Mar-2025 86 238224 20.567 -1.16%
03-Mar-2025 87 307515 26.834 -1.15%
02-Mar-2025 88 669993 60.565 -6.48%
27-Feb-2025 93.7 430600 40.607 -1.17%
26-Feb-2025 94.8 906597 84.566 3.27%
25-Feb-2025 91.7 642405 57.92 5.23%
24-Feb-2025 86.9 163558 14.258 -0.81%
23-Feb-2025 87.6 349311 30.571 2.05%
20-Feb-2025 85.8 138916 11.901 0.58%
19-Feb-2025 85.3 128755 11.036 -1.41%
18-Feb-2025 86.5 206786 18.022 -1.04%
17-Feb-2025 87.4 122509 10.695 0%
16-Feb-2025 87.4 197344 17.21 1.49%
13-Feb-2025 86.1 353532 30.489 -0.93%
12-Feb-2025 86.9 136390 11.96 -2.42%
11-Feb-2025 89 218107 19.472 0.22%
10-Feb-2025 88.8 306527 27.165 0.9%
09-Feb-2025 88 321468 28.49 1.82%
06-Feb-2025 86.4 214386 18.528 -0.35%
05-Feb-2025 86.7 291769 25.432 -0.23%
04-Feb-2025 86.9 344782 30.465 0.35%
03-Feb-2025 86.6 370665 32.533 -2.66%
02-Feb-2025 88.9 359584 32.175 -1.57%
30-Jan-2025 90.3 293383 26.492 0.55%
29-Jan-2025 89.8 1129262 102.914 -8.91%
28-Jan-2025 97.8 1254399 127.205 -10.84%
27-Jan-2025 108.4 664892 71.941 -0.65%
26-Jan-2025 109.1 1770244 191.637 4.31%
23-Jan-2025 104.4 1023840 106.05 -5.46%
22-Jan-2025 110.1 3621728 410.286 0.36%
21-Jan-2025 109.7 1547212 167.291 3.19%
20-Jan-2025 106.2 835608 88.134 3.39%
19-Jan-2025 102.6 1457834 146.2 9.06%
16-Jan-2025 93.3 68770 6.437 -0.43%
15-Jan-2025 93.7 223360 20.651 2.77%
14-Jan-2025 91.1 88984 8.1 0.33%
13-Jan-2025 90.8 162518 14.677 0.33%
12-Jan-2025 90.5 115989 10.565 -3.31%
09-Jan-2025 93.5 470425 44.179 0.43%
08-Jan-2025 93.1 331146 30.14 5.05%
07-Jan-2025 88.4 596481 53.088 3.28%
06-Jan-2025 85.5 237484 20.117 1.52%
05-Jan-2025 84.2 55299 4.645 -0.24%
02-Jan-2025 84.4 99570 8.416 -1.3%
01-Jan-2025 85.5 132726 11.315 0.35%
30-Dec-2024 85.2 319850 26.972 4.69%
29-Dec-2024 81.2 157806 12.881 -1.72%
26-Dec-2024 82.6 53605 4.435 -0.12%
24-Dec-2024 82.7 168351 13.775 2.42%
23-Dec-2024 80.7 81688 6.567 1.36%
22-Dec-2024 79.6 164268 13.032 -1.13%
19-Dec-2024 80.5 77467 6.231 -0.87%
18-Dec-2024 81.2 84404 6.86 0.49%
17-Dec-2024 80.8 153052 12.443 0%
15-Dec-2024 80.8 277015 22.139 1.49%
12-Dec-2024 79.6 131950 10.579 -1.63%
11-Dec-2024 80.9 78942 6.446 -2.72%
10-Dec-2024 83.1 45582 3.808 -0.72%
09-Dec-2024 83.7 37599 3.155 -0.24%
08-Dec-2024 83.9 39416 3.308 0%
05-Dec-2024 83.9 79982 6.734 -1.07%
04-Dec-2024 84.8 165485 14.175 -0.24%
03-Dec-2024 85 86444 7.311 0.94%
02-Dec-2024 84.2 113554 9.611 0.36%
01-Dec-2024 83.9 95976 8.054 -1.43%
28-Nov-2024 85.1 61469 5.277 -1.76%
27-Nov-2024 86.6 100351 8.609 2.54%
26-Nov-2024 84.4 102042 8.603 -0.83%
25-Nov-2024 85.1 76428 6.502 0.82%
24-Nov-2024 84.4 45766 3.87 -0.95%
21-Nov-2024 85.2 100571 8.622 -1.53%
20-Nov-2024 86.5 129011 11.275 -3.01%
19-Nov-2024 89.1 205195 18.699 0.11%
18-Nov-2024 89 415221 36.45 5.62%
14-Nov-2024 84 68954 5.808 -0.24%
13-Nov-2024 84.2 121322 10.444 1.07%
12-Nov-2024 83.3 117413 9.958 -3.12%
11-Nov-2024 85.9 47691 4.103 -0.35%
10-Nov-2024 86.2 126391 11.052 -1.97%
07-Nov-2024 87.9 108217 9.447 1.25%
06-Nov-2024 86.8 103483 9.053 -2.19%
05-Nov-2024 88.7 201123 18.088 1.69%
04-Nov-2024 87.2 108409 9.394 1.26%
03-Nov-2024 86.1 70335 6.098 -0.93%
31-Oct-2024 86.9 189360 16.432 2.3%
30-Oct-2024 84.9 137486 11.727 -0.12%
29-Oct-2024 85 84380 7.076 5.53%
28-Oct-2024 80.3 90399 7.308 -2.86%
27-Oct-2024 82.6 51566 4.275 -3.03%
24-Oct-2024 85.1 133771 11.412 2.12%
23-Oct-2024 83.3 240295 20.276 -6.96%
22-Oct-2024 89.1 83284 7.459 -0.56%
21-Oct-2024 89.6 58836 5.299 -0.33%
20-Oct-2024 89.9 138056 12.46 -3%
17-Oct-2024 92.6 56943 5.301 -0.76%
16-Oct-2024 93.3 107369 10.059 -2.79%
15-Oct-2024 95.9 262511 25.729 2.92%
14-Oct-2024 93.1 127398 11.939 -4.62%
09-Oct-2024 97.4 188493 18.434 -1.64%
08-Oct-2024 99 208830 20.563 2.22%
07-Oct-2024 96.8 271694 26.147 -1.24%
06-Oct-2024 98 465614 47.417 -6.02%
03-Oct-2024 103.9 369600 38.551 -0.19%
02-Oct-2024 104.1 940942 96.906 3.46%
01-Oct-2024 100.5 824251 80.618 6.57%
30-Sep-2024 93.9 415831 40.616 -5.11%
29-Sep-2024 98.7 839559 81.826 7.4%
26-Sep-2024 91.4 594540 53.622 8.32%
25-Sep-2024 83.8 49626 4.188 -0.36%
24-Sep-2024 84.1 70054 5.919 -1.43%
23-Sep-2024 85.3 122087 10.451 -3.28%
22-Sep-2024 88.1 74555 6.625 -3.06%
19-Sep-2024 90.8 55332 5.104 -1.32%
18-Sep-2024 92 235577 21.845 4.89%
17-Sep-2024 87.5 29996 2.614 0.46%
15-Sep-2024 87.1 38948 3.392 -2.07%
12-Sep-2024 88.9 84327 7.598 -1.91%
11-Sep-2024 90.6 176915 15.686 7.84%
10-Sep-2024 83.5 67775 5.654 -0.6%
09-Sep-2024 84 84591 7.161 -0.83%
08-Sep-2024 84.7 180754 15.59 -5.31%
05-Sep-2024 89.2 83952 7.506 -2.24%
04-Sep-2024 91.2 45770 4.158 0.11%
03-Sep-2024 91.1 67805 6.186 -2.63%
02-Sep-2024 93.5 75503 7.073 -0.96%
01-Sep-2024 94.4 145300 13.895 3.5%
29-Aug-2024 91.1 95340 8.557 9%
28-Aug-2024 82.9 72023 5.96 2.77%
27-Aug-2024 80.6 65228 5.263 -1.86%
25-Aug-2024 82.1 33371 2.728 -2.31%
22-Aug-2024 84 49338 4.177 -0.6%
21-Aug-2024 84.5 40793 3.449 -3.08%
20-Aug-2024 87.1 76427 6.692 -2.99%
19-Aug-2024 89.7 32857 2.943 0%
18-Aug-2024 89.7 48710 4.424 -3.01%
15-Aug-2024 92.4 126882 11.544 1.84%
14-Aug-2024 90.7 89826 8.103 -0.77%
13-Aug-2024 91.4 40836 3.753 -0.98%
12-Aug-2024 92.3 112563 10.463 -1.52%
11-Aug-2024 93.7 246064 23.115 1.39%
08-Aug-2024 92.4 299254 27.617 2.27%
07-Aug-2024 90.3 32035 2.938 -2.99%
06-Aug-2024 93 132026 12.361 0.65%
04-Aug-2024 92.4 6160 0.569 -3.03%
01-Aug-2024 95.2 199969 18.801 2.94%
31-Jul-2024 92.4 78868 7.324 -3.03%
30-Jul-2024 95.2 132821 12.651 -3.05%
29-Jul-2024 98.1 71249 7.096 -3.06%
28-Jul-2024 101.1 63837 6.503 -0.99%
25-Jul-2024 102.1 101425 10.422 -0.29%
24-Jul-2024 102.4 162039 16.677 -1.95%
18-Jul-2024 104.4 74734 7.724 0.77%
16-Jul-2024 103.6 145057 14.861 1.54%
15-Jul-2024 102 135746 14.083 2.75%
14-Jul-2024 99.2 72834 7.298 -0.91%
11-Jul-2024 100.1 220554 22.58 -1.8%
10-Jul-2024 101.9 376046 39.036 -3.04%
09-Jul-2024 105 294621 31.099 -2.76%
08-Jul-2024 107.9 457449 49.721 0.46%
07-Jul-2024 107.4 262732 28.128 0.37%
04-Jul-2024 107 356319 38.139 0.28%
03-Jul-2024 106.7 199854 21.313 0.84%
02-Jul-2024 105.8 420885 43.298 6.33%
30-Jun-2024 99.1 444119 42.588 6.46%
27-Jun-2024 92.7 146498 13.504 1.62%
26-Jun-2024 91.2 290530 26.387 3.73%
25-Jun-2024 87.8 166941 14.627 2.73%
24-Jun-2024 85.4 83105 7.011 1.52%
23-Jun-2024 84.1 182482 15.325 -0.36%
20-Jun-2024 84.4 93868 7.743 5.57%
19-Jun-2024 79.7 87501 6.96 0.63%
13-Jun-2024 79.2 120816 9.588 -1.26%
12-Jun-2024 80.2 141272 11.348 -2.24%
11-Jun-2024 82 106110 8.729 -3.05%
10-Jun-2024 84.5 36136 3.068 -3.08%
09-Jun-2024 87.1 113383 9.914 -2.18%