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

BANGAS

Trade Basic Financial Last 30 Depth

Historical data: 250 days
Date LTP Value Vol Chg
03-Jul-2025 97.9 127595 12.673 -2.04%
02-Jul-2025 99.9 172268 17.317 1%
30-Jun-2025 98.9 134232 13.261 1.72%
29-Jun-2025 97.2 207865 20.156 0.21%
26-Jun-2025 97 88622 8.561 0.82%
25-Jun-2025 96.2 281096 26.789 7.69%
24-Jun-2025 88.8 43445 3.936 -0.68%
23-Jun-2025 89.4 35093 3.119 3.58%
22-Jun-2025 86.2 14045 1.219 -2.2%
19-Jun-2025 88.1 31603 2.828 -1.14%
18-Jun-2025 89.1 48453 4.279 2.92%
17-Jun-2025 86.5 18626 1.614 -1.62%
16-Jun-2025 87.9 17242 1.508 1.59%
15-Jun-2025 86.5 14223 1.229 0.23%
04-Jun-2025 86.3 6703 0.58 0.58%
03-Jun-2025 85.8 8869 0.776 -1.05%
02-Jun-2025 86.7 13282 1.147 0.69%
01-Jun-2025 86.1 9097 0.782 1.74%
29-May-2025 84.6 5352 0.455 -0.47%
28-May-2025 85 11764 1 -0.59%
27-May-2025 85.5 11205 0.959 0%
26-May-2025 85.5 16681 1.432 -1.29%
25-May-2025 86.6 22541 1.956 -0.81%
24-May-2025 87.3 11744 1.034 -1.83%
22-May-2025 88.9 15336 1.362 0.11%
21-May-2025 88.8 26725 2.355 2.93%
20-May-2025 86.2 8278 0.712 -0.23%
19-May-2025 86.4 8007 0.693 -0.46%
18-May-2025 86.8 19875 1.739 0.58%
17-May-2025 86.3 10185 0.88 0.23%
15-May-2025 86.1 6848 0.59 -0.58%
14-May-2025 86.6 27563 2.394 -0.81%
13-May-2025 87.3 11405 0.998 -1.83%
12-May-2025 88.9 11009 0.975 0.45%
08-May-2025 88.5 33915 2.997 2.6%
07-May-2025 86.2 54138 4.695 -4.99%
06-May-2025 90.5 17489 1.595 -2.32%
05-May-2025 92.6 16110 1.488 0.54%
04-May-2025 92.1 25837 2.369 1.09%
30-Apr-2025 91.1 10840 0.986 1.1%
29-Apr-2025 90.1 15599 1.407 -0.67%
28-Apr-2025 90.7 11509 1.05 -0.22%
27-Apr-2025 90.9 26183 2.38 -0.77%
24-Apr-2025 91.6 31210 2.875 -1.97%
23-Apr-2025 93.4 28245 2.642 -0.32%
22-Apr-2025 93.7 29456 2.772 -0.85%
21-Apr-2025 94.5 33418 3.137 0.85%
20-Apr-2025 93.7 31625 2.987 -1.71%
17-Apr-2025 95.3 49636 4.762 -1.36%
16-Apr-2025 96.6 40112 3.901 -2.07%
15-Apr-2025 98.6 94734 9.504 -0.2%
13-Apr-2025 98.8 190078 18.857 2.53%
10-Apr-2025 96.3 37056 3.595 -1.87%
09-Apr-2025 98.1 89236 8.83 0.71%
08-Apr-2025 97.4 42088 4.104 0.92%
07-Apr-2025 96.5 29535 2.83 2.18%
06-Apr-2025 94.4 20411 1.937 -0.95%
27-Mar-2025 95.3 7989 0.76 1.36%
25-Mar-2025 94 15913 1.495 0.21%
24-Mar-2025 93.8 17190 1.617 -0.96%
23-Mar-2025 94.7 12715 1.205 -0.63%
20-Mar-2025 95.3 20486 1.953 0%
19-Mar-2025 95.3 17725 1.69 -0.42%
18-Mar-2025 95.7 24944 2.382 0.21%
17-Mar-2025 95.5 79556 7.585 -0.1%
16-Mar-2025 95.6 17644 1.684 -0.1%
13-Mar-2025 95.7 40824 3.887 0.52%
12-Mar-2025 95.2 50444 4.82 -0.95%
11-Mar-2025 96.1 36255 3.49 -0.1%
10-Mar-2025 96.2 20262 1.953 0%
09-Mar-2025 96.2 87936 8.533 -1.46%
06-Mar-2025 97.6 45307 4.43 -1.13%
05-Mar-2025 98.7 39794 3.953 0.71%
04-Mar-2025 98 39844 3.934 -1.94%
03-Mar-2025 99.9 89178 9.019 -0.9%
02-Mar-2025 100.8 132600 13.666 1.39%
27-Feb-2025 99.4 152645 15.324 2.52%
26-Feb-2025 96.9 46588 4.516 0.21%
25-Feb-2025 96.7 36050 3.492 0.1%
24-Feb-2025 96.6 90145 8.795 0.52%
23-Feb-2025 96.1 48997 4.727 0.42%
20-Feb-2025 95.7 62625 5.993 -0.52%
19-Feb-2025 96.2 47738 4.566 0.62%
18-Feb-2025 95.6 75113 7.213 -1.88%
17-Feb-2025 97.4 50831 4.986 0.21%
16-Feb-2025 97.2 68954 6.649 2.06%
13-Feb-2025 95.2 20350 1.939 -0.42%
12-Feb-2025 95.6 38495 3.676 -1.36%
11-Feb-2025 96.9 38909 3.762 1.65%
10-Feb-2025 95.3 57388 5.534 0.52%
09-Feb-2025 94.8 50999 4.858 -1.27%
06-Feb-2025 96 60471 5.873 -0.94%
05-Feb-2025 96.9 45742 4.459 -0.83%
04-Feb-2025 97.7 99806 10 -3.07%
03-Feb-2025 100.7 139924 13.867 4.87%
02-Feb-2025 95.8 59574 5.655 1.46%
30-Jan-2025 94.4 73241 7.068 -0.74%
29-Jan-2025 95.1 91997 8.81 -1.47%
28-Jan-2025 96.5 63326 6.205 -2.38%
27-Jan-2025 98.8 85340 8.52 -0.51%
26-Jan-2025 99.3 127202 12.686 -1.91%
23-Jan-2025 101.2 97911 10.183 -3.26%
22-Jan-2025 104.5 389261 40.169 9.09%
21-Jan-2025 95 63088 6.066 0.74%
20-Jan-2025 94.3 52137 4.933 -0.64%
19-Jan-2025 94.9 40214 3.802 1.79%
16-Jan-2025 93.2 86077 8.046 2.47%
15-Jan-2025 90.9 61930 5.669 -2.86%
14-Jan-2025 93.5 38130 3.604 -2.03%
13-Jan-2025 95.4 91368 8.685 1.68%
12-Jan-2025 93.8 131150 12.37 2.88%
09-Jan-2025 91.1 11172 1.012 0.55%
08-Jan-2025 90.6 15167 1.365 0.44%
07-Jan-2025 90.2 18927 1.711 -0.67%
06-Jan-2025 90.8 13488 1.232 0.66%
05-Jan-2025 90.2 4794 0.432 -0.44%
02-Jan-2025 90.6 1634 0.148 -1.55%
01-Jan-2025 92 4448 0.409 0.65%
30-Dec-2024 91.4 4004 0.366 0.44%
29-Dec-2024 91 12257 1.116 0.11%
26-Dec-2024 90.9 8364 0.759 0.99%
24-Dec-2024 90 13362 1.205 0.67%
23-Dec-2024 89.4 8187 0.732 0.56%
22-Dec-2024 88.9 22567 2.016 -2.7%
19-Dec-2024 91.3 6293 0.574 0%
18-Dec-2024 91.3 18315 1.692 -1.1%
17-Dec-2024 92.3 20247 1.892 -0.87%
15-Dec-2024 93.1 16156 1.484 1.29%
12-Dec-2024 91.9 8825 0.811 0%
11-Dec-2024 91.9 9812 0.903 -0.76%
10-Dec-2024 92.6 66047 6.165 0.32%
09-Dec-2024 92.3 12654 1.169 -0.43%
08-Dec-2024 92.7 8039 0.745 -2.16%
05-Dec-2024 94.7 40755 3.911 -0.42%
04-Dec-2024 95.1 63908 6.05 1.26%
03-Dec-2024 93.9 24088 2.261 -0.11%
02-Dec-2024 94 40707 3.838 1.49%
01-Dec-2024 92.6 17741 1.639 -0.32%
28-Nov-2024 92.9 22135 2.079 0.43%
27-Nov-2024 92.5 21320 1.945 3.14%
26-Nov-2024 89.6 18496 1.657 0.89%
25-Nov-2024 88.8 20668 1.848 -0.56%
24-Nov-2024 89.3 43618 3.94 -2.69%
21-Nov-2024 91.7 15963 1.469 -0.87%
20-Nov-2024 92.5 34143 3.167 -1.19%
19-Nov-2024 93.6 27923 2.64 -2.88%
18-Nov-2024 96.3 37302 3.567 3.22%
17-Nov-2024 93.2 12659 1.182 -0.54%
14-Nov-2024 93.7 32494 3.047 1.07%
13-Nov-2024 92.7 44608 4.109 -0.86%
12-Nov-2024 93.5 24366 2.288 -1.28%
11-Nov-2024 94.7 55425 5.293 -1.8%
10-Nov-2024 96.4 26198 2.538 -1.45%
07-Nov-2024 97.8 37144 3.685 0.51%
06-Nov-2024 97.3 51086 5.06 -3.39%
05-Nov-2024 100.6 56400 5.663 3.28%
04-Nov-2024 97.3 66408 6.399 3.8%
03-Nov-2024 93.6 36300 3.444 -0.64%
31-Oct-2024 94.2 55737 5.301 2.55%
30-Oct-2024 91.8 39164 3.538 8.93%
28-Oct-2024 83.6 21838 1.849 -1.91%
27-Oct-2024 85.2 35089 3.06 -9.15%
24-Oct-2024 93 40709 3.784 -1.29%
23-Oct-2024 94.2 83510 8.128 -8.81%
22-Oct-2024 102.5 42819 4.288 5.07%
21-Oct-2024 97.3 82637 8.213 -6.37%
20-Oct-2024 103.5 32797 3.463 -6.09%
17-Oct-2024 109.8 31820 3.517 -0.55%
16-Oct-2024 110.4 24461 2.689 0.63%
15-Oct-2024 109.7 10570 1.163 -1.19%
14-Oct-2024 111 23885 2.659 -1.98%
09-Oct-2024 113.2 50123 5.666 3.53%
08-Oct-2024 109.2 47173 5.183 -1.83%
07-Oct-2024 111.2 41860 4.673 -1.44%
06-Oct-2024 112.8 54839 6.163 0.27%
03-Oct-2024 112.5 26296 2.955 0.44%
02-Oct-2024 112 72642 8.17 -2.41%
01-Oct-2024 114.7 40291 4.678 -0.17%
30-Sep-2024 114.9 24310 2.764 1.83%
29-Sep-2024 112.8 27093 3.071 -0.18%
26-Sep-2024 113 69618 7.835 -0.27%
25-Sep-2024 113.3 126889 14.573 -3.71%
24-Sep-2024 117.5 68058 8.05 0%
23-Sep-2024 117.5 97970 11.559 -0.6%
22-Sep-2024 118.2 115607 13.773 -2.28%
19-Sep-2024 120.9 92341 11.21 -0.99%
18-Sep-2024 122.1 94491 11.568 0.9%
17-Sep-2024 121 130189 16.014 -3.47%
15-Sep-2024 125.2 285804 36.638 1.44%
12-Sep-2024 123.4 195166 23.879 3.65%
11-Sep-2024 118.9 201242 24.467 -3.11%
10-Sep-2024 122.6 241731 29.393 5.95%
09-Sep-2024 115.3 226943 26.585 -3.82%
08-Sep-2024 119.7 227600 28 -2.59%
05-Sep-2024 122.8 227448 28.577 -3.58%
04-Sep-2024 127.2 678997 88.509 2.28%
03-Sep-2024 124.3 378535 46.722 9.09%
02-Sep-2024 113 63326 7.264 -1.59%
01-Sep-2024 114.8 64716 7.401 2.09%
29-Aug-2024 112.4 105688 11.807 1.69%
28-Aug-2024 110.5 68547 7.588 2.44%
27-Aug-2024 107.8 114487 12.44 -2.6%
25-Aug-2024 110.6 63510 7.065 -2.89%
22-Aug-2024 113.8 18767 2.129 1.14%
21-Aug-2024 112.5 35761 4.04 -3.02%
20-Aug-2024 115.9 40206 4.693 -0.69%
19-Aug-2024 116.7 27001 3.176 0%
18-Aug-2024 116.7 36983 4.332 -2.57%
15-Aug-2024 119.7 48309 5.76 0.92%
14-Aug-2024 118.6 44960 5.356 -0.59%
13-Aug-2024 119.3 115709 13.83 -3.02%
12-Aug-2024 122.9 80129 9.88 -3.09%
11-Aug-2024 126.7 213677 27.007 -1.18%
08-Aug-2024 128.2 170594 21.989 -0.7%
07-Aug-2024 129.1 307986 38.552 8.99%
06-Aug-2024 117.5 63199 7.423 9.02%
04-Aug-2024 106.9 43550 4.665 -3.09%
01-Aug-2024 110.2 21568 2.376 1.45%
31-Jul-2024 108.6 55870 6.105 -0.64%
30-Jul-2024 109.3 18158 1.992 -1.28%
29-Jul-2024 110.7 18816 2.086 -0.27%
28-Jul-2024 111 28132 3.134 -0.45%
25-Jul-2024 111.5 24677 2.734 1.79%
24-Jul-2024 109.5 18112 1.989 -2.56%
18-Jul-2024 112.3 24519 2.748 -1.51%
16-Jul-2024 114 25200 2.864 0.18%
15-Jul-2024 113.8 33462 3.835 -0.79%
14-Jul-2024 114.7 27870 3.199 -1.31%
11-Jul-2024 116.2 52646 6.16 -1.38%
10-Jul-2024 117.8 150591 17.908 0.59%
09-Jul-2024 117.1 83704 9.747 1.45%
08-Jul-2024 115.4 71854 8.302 -1.3%
07-Jul-2024 116.9 101429 11.881 -0.09%
04-Jul-2024 117 91308 10.649 3.33%
03-Jul-2024 113.1 116212 13.165 0.35%
02-Jul-2024 112.7 87780 10.023 -2.04%
30-Jun-2024 115 187936 21.803 3.65%
27-Jun-2024 110.8 34942 3.873 1.99%
26-Jun-2024 108.6 28258 3.066 -1.01%
25-Jun-2024 109.7 4948 0.541 0.91%
24-Jun-2024 108.7 16746 1.824 -1.29%
23-Jun-2024 110.1 34180 3.752 0%
20-Jun-2024 110.1 14413 1.581 2.45%
19-Jun-2024 107.4 7940 0.852 0.37%
13-Jun-2024 107 20529 2.193 -0.56%
12-Jun-2024 107.6 142059 15.302 0%
11-Jun-2024 107.6 19306 2.076 -1.3%
10-Jun-2024 109 29407 3.21 -2.2%
09-Jun-2024 111.4 13660 1.523 -1.89%