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

BEACONPHAR

Trade Basic Financial Last 30 Depth

Historical data: 250 days
Date LTP Value Vol Chg
03-Jul-2025 105.2 206196 21.759 -0.19%
02-Jul-2025 105.4 50522 5.343 -0.47%
30-Jun-2025 105.9 65842 6.921 1.13%
29-Jun-2025 104.7 56535 6.052 -3.15%
26-Jun-2025 108 77758 8.405 0.65%
25-Jun-2025 107.3 101404 10.828 2.61%
24-Jun-2025 104.5 76779 8.037 2.2%
23-Jun-2025 102.2 72356 7.377 1.47%
22-Jun-2025 100.7 77878 7.858 -3.08%
19-Jun-2025 103.8 39076 4.083 -0.19%
18-Jun-2025 104 56526 5.902 0.58%
17-Jun-2025 103.4 42146 4.43 -3.97%
16-Jun-2025 107.5 82029 8.798 1.3%
15-Jun-2025 106.1 61617 6.498 1.04%
04-Jun-2025 105 34804 3.632 1.62%
03-Jun-2025 103.3 33217 3.444 -2.03%
02-Jun-2025 105.4 50059 5.222 -1.23%
01-Jun-2025 106.7 24949 2.657 0%
29-May-2025 106.7 42873 4.583 1.59%
28-May-2025 105 65425 6.929 -2.19%
27-May-2025 107.3 47062 5.138 -4.01%
26-May-2025 111.6 39369 4.408 -0.36%
25-May-2025 112 59360 6.664 0.54%
24-May-2025 111.4 162164 18.339 0.18%
22-May-2025 111.2 185236 20.362 5.94%
21-May-2025 104.6 114191 11.872 4.3%
20-May-2025 100.1 44274 4.423 2.1%
19-May-2025 98 44081 4.342 -1.33%
18-May-2025 99.3 95794 9.707 -2.82%
17-May-2025 102.1 169135 16.416 8.72%
15-May-2025 93.2 179691 17.168 -7.83%
14-May-2025 100.5 66215 6.729 -3.58%
13-May-2025 104.1 41168 4.27 -0.19%
12-May-2025 104.3 88242 9.212 -3.64%
08-May-2025 108.1 85929 9.197 3.52%
07-May-2025 104.3 98359 10.543 -6.04%
06-May-2025 110.6 168241 18.977 -4.79%
05-May-2025 115.9 40392 4.683 0%
04-May-2025 115.9 38359 4.41 2.85%
30-Apr-2025 112.6 45832 5.192 1.07%
29-Apr-2025 111.4 18478 2.067 -0.09%
28-Apr-2025 111.5 80971 9.133 -3.77%
27-Apr-2025 115.7 48912 5.58 -0.09%
24-Apr-2025 115.8 55619 6.472 -1.47%
23-Apr-2025 117.5 30197 3.548 0.43%
22-Apr-2025 117 102874 12.035 1.62%
21-Apr-2025 115.1 61081 7.087 -2.78%
20-Apr-2025 118.3 30658 3.627 -0.08%
17-Apr-2025 118.4 45365 5.381 -0.17%
16-Apr-2025 118.6 282312 33.907 -0.93%
15-Apr-2025 119.7 87934 10.599 -1.84%
13-Apr-2025 121.9 104057 12.721 -0.9%
10-Apr-2025 123 83414 10.3 -0.24%
09-Apr-2025 123.3 126498 15.743 -0.81%
08-Apr-2025 124.3 93444 11.717 -1.93%
07-Apr-2025 126.7 182844 23.271 1.58%
06-Apr-2025 124.7 83162 10.418 0.88%
27-Mar-2025 123.6 56592 7.009 -0.32%
25-Mar-2025 124 53898 6.704 -1.05%
24-Mar-2025 125.3 91677 11.533 1.12%
23-Mar-2025 123.9 43247 5.368 -0.32%
20-Mar-2025 124.3 72297 9.015 -0.16%
19-Mar-2025 124.5 95212 11.878 -1.53%
18-Mar-2025 126.4 67988 8.639 -2.06%
17-Mar-2025 129 574141 75.263 -0.08%
16-Mar-2025 129.1 195011 25.007 1.24%
13-Mar-2025 127.5 102963 13.151 0.55%
12-Mar-2025 126.8 172598 21.859 -0.08%
11-Mar-2025 126.9 141052 17.868 2.92%
10-Mar-2025 123.2 111285 13.746 -0.73%
09-Mar-2025 124.1 29086 3.616 0%
06-Mar-2025 124.1 63735 7.947 -0.89%
05-Mar-2025 125.2 49833 6.251 -0.88%
04-Mar-2025 126.3 56343 7.175 -0.08%
03-Mar-2025 126.4 92612 11.78 -2.29%
02-Mar-2025 129.3 57264 7.411 1.08%
27-Feb-2025 127.9 393204 50.807 -2.19%
26-Feb-2025 130.7 538067 72.27 -1.61%
25-Feb-2025 132.8 459979 60.622 2.26%
24-Feb-2025 129.8 231184 29.745 3.62%
23-Feb-2025 125.1 99726 12.364 1.44%
20-Feb-2025 123.3 109030 13.466 -0.73%
19-Feb-2025 124.2 76173 9.508 -1.69%
18-Feb-2025 126.3 355055 45.529 -0.79%
17-Feb-2025 127.3 450890 57.396 2.28%
16-Feb-2025 124.4 46899 5.863 -0.88%
13-Feb-2025 125.5 74945 9.4 0.16%
12-Feb-2025 125.3 107997 13.553 -0.24%
11-Feb-2025 125.6 100356 12.622 0.64%
10-Feb-2025 124.8 92561 11.464 2%
09-Feb-2025 122.3 61423 7.517 -0.9%
06-Feb-2025 123.4 284370 35.469 -0.32%
05-Feb-2025 123.8 72881 9.093 0.48%
04-Feb-2025 123.2 126252 15.671 -2.92%
03-Feb-2025 126.8 226756 28.75 -0.08%
02-Feb-2025 126.9 149927 19.068 -0.24%
30-Jan-2025 127.2 215866 27.749 -1.1%
29-Jan-2025 128.6 38775 4.994 0.93%
28-Jan-2025 127.4 47977 6.149 -0.55%
27-Jan-2025 128.1 135214 17.398 -1.87%
26-Jan-2025 130.5 92380 12.097 -0.15%
23-Jan-2025 130.7 164066 21.455 0%
22-Jan-2025 130.7 176936 23.271 -1.53%
21-Jan-2025 132.7 346169 46.859 -1.13%
20-Jan-2025 134.2 315868 42.013 2.98%
19-Jan-2025 130.2 139659 18.216 1.38%
16-Jan-2025 128.4 138757 17.961 -2.26%
15-Jan-2025 131.3 268964 35.446 1.9%
14-Jan-2025 128.8 245934 31.752 0.62%
13-Jan-2025 128 190051 24.53 -2.42%
12-Jan-2025 131.1 145346 19.143 1.91%
09-Jan-2025 128.6 272710 35.338 -2.1%
08-Jan-2025 131.3 138634 18.031 0.76%
07-Jan-2025 130.3 302648 40.759 -4.3%
06-Jan-2025 135.9 283464 37.671 8.61%
05-Jan-2025 124.2 125614 15.776 -4.51%
02-Jan-2025 129.8 118244 15.437 -1.77%
01-Jan-2025 132.1 141768 18.888 -2.88%
30-Dec-2024 135.9 221275 30.267 -1.47%
29-Dec-2024 137.9 468729 65.94 -2.32%
26-Dec-2024 141.1 349877 48.589 5.46%
24-Dec-2024 133.4 228856 30.728 -2.25%
23-Dec-2024 136.4 281789 39.046 -2.49%
22-Dec-2024 139.8 403299 56.661 2.36%
19-Dec-2024 136.5 434791 58.753 4.91%
18-Dec-2024 129.8 123385 16.115 -2.47%
17-Dec-2024 133 378369 50.202 3.91%
15-Dec-2024 127.8 253174 31.838 7.59%
12-Dec-2024 118.1 53168 6.369 -1.61%
11-Dec-2024 120 83039 10.037 -2.58%
10-Dec-2024 123.1 49594 6.12 0%
09-Dec-2024 123.1 63439 7.838 -1.14%
08-Dec-2024 124.5 98864 12.374 -0.88%
05-Dec-2024 125.6 119925 15.094 0.16%
04-Dec-2024 125.4 103102 13 -0.48%
03-Dec-2024 126 92578 11.692 0.32%
02-Dec-2024 125.6 72886 9.2 0.72%
01-Dec-2024 124.7 96170 11.973 0.88%
28-Nov-2024 123.6 84056 10.495 -1.54%
27-Nov-2024 125.5 209169 26.209 2.55%
26-Nov-2024 122.3 40360 4.959 -0.82%
25-Nov-2024 123.3 46111 5.694 0.49%
24-Nov-2024 122.7 49847 6.157 -0.57%
21-Nov-2024 123.4 58618 7.314 -2.11%
20-Nov-2024 126 52828 6.646 1.83%
19-Nov-2024 123.7 118976 14.994 -5.09%
18-Nov-2024 130 59964 7.799 -0.15%
17-Nov-2024 130.2 82047 10.761 -2%
14-Nov-2024 132.8 177977 23.898 -2.03%
13-Nov-2024 135.5 159326 21.332 4.28%
12-Nov-2024 129.7 183877 24.489 -3.7%
11-Nov-2024 134.5 286104 37.815 6.1%
10-Nov-2024 126.3 236406 30.122 -2.93%
07-Nov-2024 130 296948 39.516 -3.54%
06-Nov-2024 134.6 549522 72.362 5.27%
05-Nov-2024 127.5 578478 72.792 5.41%
04-Nov-2024 120.6 272053 32.73 2.07%
03-Nov-2024 118.1 252200 30.366 0%
31-Oct-2024 118.1 158004 18.57 0.85%
30-Oct-2024 117.1 200589 23.948 1.88%
29-Oct-2024 114.9 328057 37.211 8.44%
28-Oct-2024 105.2 144622 15.831 -10.65%
24-Oct-2024 116.4 75557 8.649 1.46%
23-Oct-2024 114.7 75704 8.784 -3.49%
22-Oct-2024 118.7 65434 7.688 4.8%
21-Oct-2024 113 78960 8.951 0.27%
20-Oct-2024 112.7 70944 8.141 -4.53%
17-Oct-2024 117.8 41195 4.872 0.76%
16-Oct-2024 116.9 75663 8.959 -3.34%
15-Oct-2024 120.8 72888 8.894 -2.73%
14-Oct-2024 124.1 82540 10.325 0.73%
09-Oct-2024 123.2 149060 18.16 2.19%
08-Oct-2024 120.5 106966 12.574 6.31%
07-Oct-2024 112.9 78467 8.996 -3.9%
06-Oct-2024 117.3 130182 15.574 -1.96%
03-Oct-2024 119.6 101121 12.189 -1.84%
02-Oct-2024 121.8 123630 15.177 -6.08%
01-Oct-2024 129.2 176444 22.859 -3.64%
30-Sep-2024 133.9 155825 20.781 0.67%
29-Sep-2024 133 132085 17.725 -1.2%
26-Sep-2024 134.6 217959 29.54 -3.57%
25-Sep-2024 139.4 299123 43.081 -4.38%
24-Sep-2024 145.5 517279 73.849 7.7%
23-Sep-2024 134.3 233890 32.1 -4.69%
22-Sep-2024 140.6 343326 50.263 -2.92%
19-Sep-2024 144.7 599421 86.117 4.01%
18-Sep-2024 138.9 317556 42.989 9.07%
17-Sep-2024 126.3 293259 38.194 -6.18%
15-Sep-2024 134.1 204570 28.079 -2.16%
12-Sep-2024 137 357131 49.121 2.34%
11-Sep-2024 133.8 376441 51.258 -2.62%
10-Sep-2024 137.3 568399 76.094 8.81%
09-Sep-2024 125.2 413559 49.837 9.03%
08-Sep-2024 113.9 206690 23.607 -0.88%
05-Sep-2024 114.9 74319 8.531 0.78%
04-Sep-2024 114 92274 10.462 -1.75%
03-Sep-2024 116 112548 13.233 -0.09%
02-Sep-2024 116.1 205698 23.825 -0.52%
01-Sep-2024 116.7 120654 14.343 -2.83%
29-Aug-2024 120 145122 17.493 -2.67%
28-Aug-2024 123.2 206429 25.509 2.6%
27-Aug-2024 120 364910 41.743 4.42%
25-Aug-2024 114.7 153692 17.631 -3.05%
22-Aug-2024 118.2 186081 21.836 -1.78%
21-Aug-2024 120.3 101417 12.205 -3.08%
20-Aug-2024 124 72864 9.177 -1.13%
19-Aug-2024 125.4 221295 27.853 4.15%
18-Aug-2024 120.2 344373 41.395 -3.08%
15-Aug-2024 123.9 44172 5.473 -3.07%
14-Aug-2024 127.7 77979 10.03 -3.05%
13-Aug-2024 131.6 103268 13.609 -3.04%
12-Aug-2024 135.6 111032 15.094 -3.02%
11-Aug-2024 139.7 273455 38.799 2.36%
08-Aug-2024 136.4 371150 47.849 9.09%
07-Aug-2024 124 267032 32.205 0.73%
06-Aug-2024 123.1 151752 19.072 -3.09%
04-Aug-2024 126.9 9919 1.26 -3.07%
01-Aug-2024 130.8 51587 6.66 2.14%
31-Jul-2024 128 69456 8.907 -1.33%
30-Jul-2024 129.7 62299 8.147 -2.85%
29-Jul-2024 133.4 70251 9.454 -2.02%
28-Jul-2024 136.1 83435 11.423 -2.5%
25-Jul-2024 139.5 35777 4.982 0.43%
24-Jul-2024 138.9 44574 6.214 -2.16%
18-Jul-2024 141.9 54491 7.734 -1.48%
16-Jul-2024 144 95087 13.77 -2.15%
15-Jul-2024 147.1 69096 10.286 -0.54%
14-Jul-2024 147.9 89144 13.341 -2.37%
11-Jul-2024 151.4 69970 10.711 -2.51%
10-Jul-2024 155.2 127489 20.008 -0.9%
09-Jul-2024 156.6 117021 18.379 -1.02%
08-Jul-2024 158.2 97263 15.352 -0.82%
07-Jul-2024 159.5 157765 25.398 -0.19%
04-Jul-2024 159.8 159104 25.359 2.69%
03-Jul-2024 155.5 120739 18.733 0.77%
02-Jul-2024 154.3 86606 13.299 0.32%
30-Jun-2024 153.8 145630 22.407 -3.06%
27-Jun-2024 158.5 200190 32.16 -0.82%
26-Jun-2024 159.8 165243 26.248 3.07%
25-Jun-2024 154.9 79173 12.366 -1.23%
24-Jun-2024 156.8 105700 16.603 -3.06%
23-Jun-2024 161.6 179876 29.329 -3.03%
20-Jun-2024 166.5 192260 32.056 0.78%
19-Jun-2024 165.2 435939 71.015 6.96%
13-Jun-2024 153.7 267976 40.625 2.73%
12-Jun-2024 149.5 295368 44.317 3.61%
11-Jun-2024 144.1 5023354 723.52 1.73%
10-Jun-2024 141.6 94125 13.358 -2.97%
09-Jun-2024 145.8 274734 40.297 -2.95%