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

ADVENT

Trade Basic Financial Last 30 Depth

Historical data: 250 days
Date LTP Value Vol Chg
03-Jul-2025 14 269857 3.774 0.71%
02-Jul-2025 13.9 197336 2.727 2.16%
30-Jun-2025 13.6 117398 1.602 -0.74%
29-Jun-2025 13.7 174927 2.409 -1.46%
26-Jun-2025 13.9 233091 3.225 -0.72%
25-Jun-2025 14 296734 4.078 6.43%
24-Jun-2025 13.1 144997 1.914 -0.76%
23-Jun-2025 13.2 151020 1.986 0.76%
22-Jun-2025 13.1 228290 3.002 -2.29%
19-Jun-2025 13.4 106410 1.431 -1.49%
18-Jun-2025 13.6 86073 1.168 0%
17-Jun-2025 13.6 166566 2.28 0%
16-Jun-2025 13.6 199050 2.701 2.21%
15-Jun-2025 13.3 146831 1.938 -0.75%
04-Jun-2025 13.4 80822 1.081 1.49%
03-Jun-2025 13.2 75153 0.996 -1.52%
02-Jun-2025 13.4 56911 0.76 1.49%
01-Jun-2025 13.2 18318 0.242 0.76%
29-May-2025 13.1 47250 0.618 0.76%
28-May-2025 13 171459 2.234 -1.54%
27-May-2025 13.2 91946 1.217 -1.52%
26-May-2025 13.4 63281 0.851 1.49%
25-May-2025 13.2 82397 1.087 -0.76%
24-May-2025 13.3 68768 0.912 -0.75%
22-May-2025 13.4 84276 1.13 0%
21-May-2025 13.4 81468 1.103 -0.75%
20-May-2025 13.5 122480 1.636 1.48%
19-May-2025 13.3 29718 0.396 0.75%
18-May-2025 13.2 149917 1.999 -2.27%
17-May-2025 13.5 38141 0.511 2.96%
15-May-2025 13.1 190391 2.509 -2.29%
14-May-2025 13.4 103102 1.382 -1.49%
13-May-2025 13.6 126024 1.711 -0.74%
12-May-2025 13.7 163276 2.246 0%
08-May-2025 13.7 136642 1.863 3.65%
07-May-2025 13.2 305968 4.137 -8.33%
06-May-2025 14.3 100120 1.435 -2.8%
05-May-2025 14.7 192299 2.839 -0.68%
04-May-2025 14.8 364425 5.228 8.78%
30-Apr-2025 13.5 89084 1.201 0.74%
29-Apr-2025 13.4 74791 0.995 0.75%
28-Apr-2025 13.3 173938 2.325 -0.75%
27-Apr-2025 13.4 405374 5.324 -1.49%
24-Apr-2025 13.6 232263 3.212 -4.41%
23-Apr-2025 14.2 112787 1.626 -3.52%
22-Apr-2025 14.7 44977 0.658 -0.68%
21-Apr-2025 14.8 60414 0.896 -0.68%
20-Apr-2025 14.9 98770 1.475 -2.01%
17-Apr-2025 15.2 127559 1.955 -1.97%
16-Apr-2025 15.5 108561 1.681 -0.65%
15-Apr-2025 15.6 211970 3.316 -1.28%
13-Apr-2025 15.8 403464 6.412 -0.63%
10-Apr-2025 15.9 204375 3.263 0.63%
09-Apr-2025 15.8 291750 4.645 -1.9%
08-Apr-2025 16.1 291570 4.705 -1.24%
07-Apr-2025 16.3 245113 3.992 0.61%
06-Apr-2025 16.2 218138 3.503 0%
27-Mar-2025 16.2 113734 1.847 0%
25-Mar-2025 16.2 184539 2.992 0%
24-Mar-2025 16.2 207051 3.363 -1.23%
23-Mar-2025 16.4 182271 2.994 -1.22%
20-Mar-2025 16.6 379792 6.283 0%
19-Mar-2025 16.6 202358 3.347 0%
18-Mar-2025 16.6 286865 4.75 0.6%
17-Mar-2025 16.5 445445 7.417 -1.21%
16-Mar-2025 16.7 632726 10.546 2.4%
13-Mar-2025 16.3 166913 2.727 0.61%
12-Mar-2025 16.2 206798 3.345 0.62%
11-Mar-2025 16.1 178157 2.884 -0.62%
10-Mar-2025 16.2 196129 3.168 0.62%
09-Mar-2025 16.1 441163 7.167 -4.35%
06-Mar-2025 16.8 276555 4.657 -0.6%
05-Mar-2025 16.9 581392 9.769 1.18%
04-Mar-2025 16.7 1095746 18.569 -0.6%
03-Mar-2025 16.8 725203 11.998 3.57%
02-Mar-2025 16.2 327310 5.31 0%
27-Feb-2025 16.2 317867 5.163 -0.62%
26-Feb-2025 16.3 517758 8.428 1.23%
25-Feb-2025 16.1 310702 5 0%
24-Feb-2025 16.1 313289 5.021 0.62%
23-Feb-2025 16 243542 3.885 0.62%
20-Feb-2025 15.9 340694 5.355 2.52%
19-Feb-2025 15.5 186204 2.905 -1.29%
18-Feb-2025 15.7 223909 3.534 -0.64%
17-Feb-2025 15.8 140273 2.228 -0.63%
16-Feb-2025 15.9 232320 3.721 -0.63%
13-Feb-2025 16 511818 8.192 1.25%
12-Feb-2025 15.8 168265 2.65 1.27%
11-Feb-2025 15.6 240381 3.755 0.64%
10-Feb-2025 15.5 577957 8.951 -1.94%
09-Feb-2025 15.8 555944 8.78 -1.27%
06-Feb-2025 16 887326 14.349 0.62%
05-Feb-2025 15.9 986947 15.589 3.14%
04-Feb-2025 15.4 382072 5.923 -1.95%
03-Feb-2025 15.7 477276 7.564 0%
02-Feb-2025 15.7 360363 5.583 3.82%
30-Jan-2025 15.1 391223 5.988 -3.31%
29-Jan-2025 15.6 409194 6.389 -1.28%
28-Jan-2025 15.8 679317 10.749 -1.27%
27-Jan-2025 16 491859 7.886 -0.63%
26-Jan-2025 16.1 529342 8.552 -0.62%
23-Jan-2025 16.2 364381 5.905 -0.62%
22-Jan-2025 16.3 508465 8.313 -1.23%
21-Jan-2025 16.5 669718 11.155 0.61%
20-Jan-2025 16.4 807754 13.228 0.61%
19-Jan-2025 16.3 619098 10.147 -1.23%
16-Jan-2025 16.5 1030018 17.345 -1.82%
15-Jan-2025 16.8 1687415 28.142 3.57%
14-Jan-2025 16.2 694889 11.351 0.62%
13-Jan-2025 16.1 712945 11.497 -0.62%
12-Jan-2025 16.2 620597 10.142 -2.47%
09-Jan-2025 16.6 1108677 18.331 3.01%
08-Jan-2025 16.1 803854 12.933 0%
07-Jan-2025 16.1 641409 10.407 0%
06-Jan-2025 16.1 491708 7.94 0%
05-Jan-2025 16.1 114329 1.844 0%
02-Jan-2025 16.1 597947 9.725 -2.48%
01-Jan-2025 16.5 790645 13.07 -1.21%
30-Dec-2024 16.7 361159 6.09 -0.6%
29-Dec-2024 16.8 438196 7.378 1.19%
26-Dec-2024 16.6 155738 2.57 0.6%
24-Dec-2024 16.5 220779 3.645 0%
23-Dec-2024 16.5 300593 4.994 -0.61%
22-Dec-2024 16.6 266329 4.43 -1.2%
19-Dec-2024 16.8 251883 4.205 0.6%
18-Dec-2024 16.7 385042 6.477 -1.8%
17-Dec-2024 17 604786 10.35 1.76%
15-Dec-2024 16.7 319481 5.338 0%
12-Dec-2024 16.7 398786 6.712 -0.6%
11-Dec-2024 16.8 386438 6.577 -2.38%
10-Dec-2024 17.2 567605 9.797 0%
09-Dec-2024 17.2 493714 8.505 0.58%
08-Dec-2024 17.1 367140 6.225 0.58%
05-Dec-2024 17 819892 14.07 -1.76%
04-Dec-2024 17.3 1042263 18.355 -2.89%
03-Dec-2024 17.8 2209713 39.234 2.25%
02-Dec-2024 17.4 1294898 22.864 -1.15%
01-Dec-2024 17.6 1336151 22.982 5.11%
28-Nov-2024 16.7 1051827 17.836 -0.6%
27-Nov-2024 16.8 901654 14.976 5.36%
26-Nov-2024 15.9 474663 7.571 -1.26%
25-Nov-2024 16.1 355664 5.746 1.24%
24-Nov-2024 15.9 150815 2.401 0.63%
21-Nov-2024 15.8 425005 6.807 0%
19-Nov-2024 15.8 517792 8.29 -3.8%
18-Nov-2024 16.4 583851 9.665 -2.44%
17-Nov-2024 16.8 812389 13.883 -2.38%
14-Nov-2024 17.2 1300373 22.052 4.07%
13-Nov-2024 16.5 652979 10.716 1.82%
12-Nov-2024 16.2 984868 16.243 -4.94%
11-Nov-2024 17 1112785 19.101 -3.53%
10-Nov-2024 17.6 903564 16.104 -2.84%
07-Nov-2024 18.1 1133274 20.495 2.21%
06-Nov-2024 17.7 1523643 27.141 -0.56%
05-Nov-2024 17.8 1371676 24.91 0.56%
04-Nov-2024 17.7 1312843 22.645 3.39%
03-Nov-2024 17.1 1238710 21.011 4.09%
31-Oct-2024 16.4 1282184 20.708 -0.61%
30-Oct-2024 16.5 1129538 18.511 7.27%
29-Oct-2024 15.3 1589846 22.994 -1.31%
28-Oct-2024 15.5 687835 10.879 -3.23%
27-Oct-2024 16 941514 15.441 -9.38%
24-Oct-2024 17.5 1061410 18.873 -6.29%
23-Oct-2024 18.6 879757 16.693 -6.45%
22-Oct-2024 19.8 2740499 54.846 7.07%
21-Oct-2024 18.4 460450 8.322 3.8%
20-Oct-2024 17.7 321631 5.819 -4.52%
17-Oct-2024 18.5 1311710 24.167 8.65%
16-Oct-2024 16.9 300207 5.084 -3.55%
15-Oct-2024 17.5 173713 3.067 -2.86%
14-Oct-2024 18 397179 7.23 -0.56%
09-Oct-2024 18.1 185043 3.321 1.1%
08-Oct-2024 17.9 205286 3.663 -1.68%
07-Oct-2024 18.2 293933 5.41 -4.4%
06-Oct-2024 19 657825 12.294 6.84%
03-Oct-2024 17.7 455764 7.859 3.39%
02-Oct-2024 17.1 573346 9.868 -5.85%
01-Oct-2024 18.1 224823 4.069 0.55%
30-Sep-2024 18 1337661 22.908 0%
29-Sep-2024 18 251453 4.526 -10.56%
26-Sep-2024 19.9 58103 1.156 -11.06%
25-Sep-2024 22.1 1256914 28.12 -3.17%
24-Sep-2024 22.8 842432 19.405 -1.75%
23-Sep-2024 23.2 506015 11.823 -1.29%
22-Sep-2024 23.5 447497 10.557 0%
19-Sep-2024 23.5 706923 16.544 0.43%
18-Sep-2024 23.4 721852 16.976 -1.71%
17-Sep-2024 23.8 1342226 32.57 -1.68%
15-Sep-2024 24.2 1050698 25.265 0.83%
12-Sep-2024 24 1213354 28.899 2.08%
11-Sep-2024 23.5 1162692 27.395 0.43%
10-Sep-2024 23.4 934259 21.604 2.56%
09-Sep-2024 22.8 873672 19.874 0%
08-Sep-2024 22.8 903317 20.917 -1.75%
05-Sep-2024 23.2 707651 16.476 -1.72%
04-Sep-2024 23.6 457170 10.859 -0.42%
03-Sep-2024 23.7 735649 17.642 -2.11%
02-Sep-2024 24.2 1338968 33.094 -2.48%
01-Sep-2024 24.8 1132163 27.872 1.61%
29-Aug-2024 24.4 1070548 25.811 2.46%
28-Aug-2024 23.8 908751 21.633 2.94%
27-Aug-2024 23.1 1068612 24.429 -0.87%
25-Aug-2024 23.3 680849 15.925 -3%
22-Aug-2024 24 1188377 28.327 -1.67%
21-Aug-2024 24.4 548818 13.395 -2.87%
20-Aug-2024 25.1 1720388 43.629 -1.99%
19-Aug-2024 25.6 818031 20.941 0.78%
18-Aug-2024 25.4 672559 17.179 -1.18%
15-Aug-2024 25.7 1353218 34.77 -0.39%
14-Aug-2024 25.8 1601298 41.68 -2.71%
13-Aug-2024 26.5 1816477 47.488 1.89%
12-Aug-2024 26 1960201 51.194 -3.08%
11-Aug-2024 26.8 3036580 82.784 -2.99%
08-Aug-2024 27.6 2860555 76.747 4.35%
07-Aug-2024 26.4 1758838 46.207 -1.14%
06-Aug-2024 26.7 1723688 46.621 3%
04-Aug-2024 25.9 30482 0.789 -2.7%
01-Aug-2024 26.6 1315605 34.861 1.88%
31-Jul-2024 26.1 1485286 38.492 2.68%
30-Jul-2024 25.4 906840 22.947 -1.97%
29-Jul-2024 25.9 1628156 42.674 -2.7%
28-Jul-2024 26.6 1598139 43.255 -2.63%
25-Jul-2024 27.3 1733963 45.742 3.66%
24-Jul-2024 26.3 490103 12.89 -3.04%
18-Jul-2024 27.1 1359835 36.831 -2.58%
16-Jul-2024 27.8 1144862 32.03 -2.52%
15-Jul-2024 28.5 2550824 73.929 -2.46%
14-Jul-2024 29.2 4060304 116.694 6.16%
11-Jul-2024 27.4 1912373 52.7 -1.82%
10-Jul-2024 27.9 2308538 65.527 -2.87%
09-Jul-2024 28.7 3328620 96.098 1.39%
08-Jul-2024 28.3 2662066 74.835 -0.35%
07-Jul-2024 28.4 3806961 106.668 3.17%
04-Jul-2024 27.5 1789099 49.191 1.45%
03-Jul-2024 27.1 2698812 72.725 2.21%
02-Jul-2024 26.5 1164151 30.483 3.4%
30-Jun-2024 25.6 1409912 35.826 -1.17%
27-Jun-2024 25.9 1366941 35.533 0%
26-Jun-2024 25.9 1907294 49.004 5.02%
25-Jun-2024 24.6 733634 18.215 -1.22%
24-Jun-2024 24.9 732283 18.184 -2.01%
23-Jun-2024 25.4 1256882 32.208 -2.76%
20-Jun-2024 26.1 805371 20.933 1.15%
19-Jun-2024 25.8 382077 9.737 1.55%
13-Jun-2024 25.4 799852 20.373 1.57%
12-Jun-2024 25 894995 22.853 -1.2%
11-Jun-2024 25.3 978229 24.744 0.4%
10-Jun-2024 25.2 787150 19.974 -2.78%
09-Jun-2024 25.9 961869 25.229 -3.09%