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

BSCPLC

Trade Basic Financial Last 30 Depth

Historical data: 250 days
Date LTP Value Vol Chg
15-May-2025 124 45582 5.56 0.48%
14-May-2025 123.4 19546 2.405 0.65%
13-May-2025 122.6 7326 0.899 0.16%
12-May-2025 122.4 31395 3.86 -1.96%
08-May-2025 124.8 16141 2.012 2.24%
07-May-2025 122 56226 6.876 -2.79%
06-May-2025 125.4 39447 4.945 -0.48%
05-May-2025 126 19980 2.511 0.4%
04-May-2025 125.5 21097 2.639 -0.24%
30-Apr-2025 125.8 15408 1.93 0.08%
29-Apr-2025 125.7 32800 4.105 -1.27%
28-Apr-2025 127.3 50518 6.393 1.18%
27-Apr-2025 125.8 51597 6.45 0.4%
24-Apr-2025 125.3 30142 3.787 -0.96%
23-Apr-2025 126.5 50617 6.396 2.06%
22-Apr-2025 123.9 80515 9.964 1.45%
21-Apr-2025 122.1 13526 1.648 -0.41%
20-Apr-2025 122.6 29196 3.575 -0.57%
17-Apr-2025 123.3 13800 1.699 -0.57%
16-Apr-2025 124 35873 4.449 -0.4%
15-Apr-2025 124.5 43587 5.453 -1.77%
13-Apr-2025 126.7 53024 6.777 -0.39%
10-Apr-2025 127.2 49432 6.365 -1.02%
09-Apr-2025 128.5 102613 13.012 1.09%
08-Apr-2025 127.1 36932 4.718 1.73%
07-Apr-2025 124.9 80908 10.067 1.68%
06-Apr-2025 122.8 40280 4.93 -0.49%
27-Mar-2025 123.4 31006 3.818 -0.16%
25-Mar-2025 123.6 36103 4.451 0.73%
24-Mar-2025 122.7 61549 7.58 -2.04%
23-Mar-2025 125.2 25212 3.138 0.64%
20-Mar-2025 124.4 27010 3.355 0.16%
19-Mar-2025 124.2 24110 3.004 -0.64%
18-Mar-2025 125 43095 5.437 0.24%
17-Mar-2025 124.7 20074 2.5 0.16%
16-Mar-2025 124.5 53698 6.687 -1.53%
13-Mar-2025 126.4 14480 1.827 0%
12-Mar-2025 126.4 24280 3.067 0.08%
11-Mar-2025 126.3 17702 2.235 0%
10-Mar-2025 126.3 51932 6.556 -0.87%
09-Mar-2025 127.4 10914 1.391 -0.47%
06-Mar-2025 128 7187 0.918 0.31%
05-Mar-2025 127.6 29081 3.704 0.08%
04-Mar-2025 127.5 27783 3.55 -0.78%
03-Mar-2025 128.5 17007 2.189 -0.31%
02-Mar-2025 128.9 88414 11.557 -0.31%
27-Feb-2025 129.3 91864 11.913 0.54%
26-Feb-2025 128.6 54011 7.007 -0.08%
25-Feb-2025 128.7 200869 25.86 -0.16%
24-Feb-2025 128.9 69809 8.971 0.7%
23-Feb-2025 128 118704 15.42 -1.8%
20-Feb-2025 130.3 299466 38.891 4.83%
19-Feb-2025 124 127191 15.751 0.24%
18-Feb-2025 123.7 84138 10.412 -0.08%
17-Feb-2025 123.8 17053 2.111 0.24%
16-Feb-2025 123.5 23163 2.863 -0.57%
13-Feb-2025 124.2 68784 8.535 1.29%
12-Feb-2025 122.6 13146 1.611 -0.16%
11-Feb-2025 122.8 63823 7.846 0.16%
10-Feb-2025 122.6 22501 2.768 -0.16%
09-Feb-2025 122.8 17417 2.14 -0.08%
06-Feb-2025 122.9 21292 2.617 0.08%
05-Feb-2025 122.8 9773 1.197 0.41%
04-Feb-2025 122.3 20843 2.551 -0.41%
03-Feb-2025 122.8 17879 2.2 -1.14%
02-Feb-2025 124.2 38492 4.771 0.64%
30-Jan-2025 123.4 21780 2.686 0.24%
29-Jan-2025 123.1 33928 4.153 1.71%
28-Jan-2025 121 21617 2.616 -0.5%
27-Jan-2025 121.6 25509 3.094 0.16%
26-Jan-2025 121.4 50230 6.135 -4.28%
23-Jan-2025 126.6 44605 5.648 0.08%
22-Jan-2025 126.5 96319 12.105 0.47%
21-Jan-2025 125.9 60460 7.583 0.79%
20-Jan-2025 124.9 49455 6.162 0.8%
19-Jan-2025 123.9 59731 7.341 1.69%
16-Jan-2025 121.8 38661 4.705 0.25%
15-Jan-2025 121.5 33240 4.028 0.41%
14-Jan-2025 121 56897 6.929 -1.57%
13-Jan-2025 122.9 66034 8.074 1.95%
12-Jan-2025 120.5 73927 8.903 -0.91%
09-Jan-2025 121.6 24806 3.004 1.48%
08-Jan-2025 119.8 45041 5.413 -1.17%
07-Jan-2025 121.2 40922 5.006 -0.58%
06-Jan-2025 121.9 32802 3.996 1.07%
05-Jan-2025 120.6 50466 6.09 -1.82%
02-Jan-2025 122.8 78365 9.69 -2.28%
01-Jan-2025 125.6 124933 15.774 -0.4%
30-Dec-2024 126.1 298564 37.217 3.97%
29-Dec-2024 121.1 110392 13.369 2.48%
26-Dec-2024 118.1 63199 7.426 0.76%
24-Dec-2024 117.2 22893 2.675 1.28%
23-Dec-2024 115.7 87815 10.258 -1.38%
22-Dec-2024 117.3 83041 9.853 -2.39%
19-Dec-2024 120.1 80323 9.647 -0.17%
18-Dec-2024 120.3 117597 14.336 -1.41%
17-Dec-2024 122 239381 29.286 5%
15-Dec-2024 115.9 55741 6.417 0.6%
12-Dec-2024 115.2 20172 2.325 -0.09%
11-Dec-2024 115.3 18819 2.172 -0.35%
10-Dec-2024 115.7 37292 4.332 1.04%
09-Dec-2024 114.5 28521 3.276 -0.52%
08-Dec-2024 115.1 17535 2.021 -1.13%
05-Dec-2024 116.4 38195 4.458 -0.17%
04-Dec-2024 116.6 61034 7.137 0.43%
03-Dec-2024 116.1 50914 5.93 -0.86%
02-Dec-2024 117.1 43931 5.156 -0.51%
01-Dec-2024 117.7 41123 4.85 -1.95%
28-Nov-2024 120 112789 13.59 3%
27-Nov-2024 116.4 42664 4.926 2.84%
26-Nov-2024 113.1 33160 3.763 -1.33%
25-Nov-2024 114.6 37183 4.296 -0.61%
24-Nov-2024 115.3 34124 3.911 2.08%
21-Nov-2024 112.9 31513 3.563 -0.53%
20-Nov-2024 113.5 37679 4.292 -0.62%
19-Nov-2024 114.2 49611 5.694 -1.23%
18-Nov-2024 115.6 53051 6.147 -0.43%
17-Nov-2024 116.1 62084 7.253 -1.21%
14-Nov-2024 117.5 75873 9.02 0.26%
13-Nov-2024 117.2 34130 3.999 -0.68%
12-Nov-2024 118 83463 10.001 -0.76%
11-Nov-2024 118.9 34744 4.107 1.43%
10-Nov-2024 117.2 38139 4.497 -2.47%
07-Nov-2024 120.1 75447 9.217 -1.42%
06-Nov-2024 121.8 59989 7.472 -3.45%
05-Nov-2024 126 138938 17.673 1.9%
03-Nov-2024 123.6 108849 13.546 -0.49%
31-Oct-2024 124.2 55263 6.821 -0.97%
30-Oct-2024 125.4 109601 13.599 4.55%
29-Oct-2024 119.7 59758 7.023 3.59%
28-Oct-2024 115.4 42995 4.955 2.77%
27-Oct-2024 112.2 48641 5.519 -4.19%
24-Oct-2024 116.9 54450 6.293 1.97%
23-Oct-2024 114.6 35745 4.124 -2.09%
22-Oct-2024 117 59937 7.043 -0.34%
21-Oct-2024 117.4 55060 6.428 -0.34%
20-Oct-2024 117.8 36694 4.341 -0.59%
17-Oct-2024 118.5 58760 7.027 -3.38%
16-Oct-2024 122.5 47892 5.883 -1.31%
15-Oct-2024 124.1 76598 9.568 -0.08%
14-Oct-2024 124.2 138126 17.453 1.29%
09-Oct-2024 122.6 100400 12.345 -2.12%
08-Oct-2024 125.2 79449 9.695 3.83%
07-Oct-2024 120.4 116029 14.403 -8.31%
06-Oct-2024 130.4 57391 7.626 -5.21%
03-Oct-2024 137.2 50750 6.938 1.09%
02-Oct-2024 135.7 67129 9.203 -3.02%
01-Oct-2024 139.8 39107 5.524 -2.22%
30-Sep-2024 142.9 69719 9.919 2.38%
29-Sep-2024 139.5 106651 15.162 -4.87%
26-Sep-2024 146.3 123166 18.127 -4.17%
25-Sep-2024 152.4 160616 24.418 1.18%
24-Sep-2024 150.6 193106 29.441 -4.65%
23-Sep-2024 157.6 705352 111.559 -1.27%
22-Sep-2024 159.6 222009 36.073 -2.82%
19-Sep-2024 164.1 563169 90.911 4.02%
18-Sep-2024 157.5 284329 44.661 -0.95%
17-Sep-2024 159 357181 56.566 -1.19%
15-Sep-2024 160.9 567634 90.201 -0.56%
12-Sep-2024 161.8 1095061 177.183 1.3%
11-Sep-2024 159.7 1286782 202.443 7.51%
10-Sep-2024 147.7 486762 71.3 9.07%
09-Sep-2024 134.3 75926 10.228 -1.64%
08-Sep-2024 136.5 114321 15.882 -3.08%
05-Sep-2024 140.7 140885 19.828 0.71%
04-Sep-2024 139.7 113149 16.1 -4.15%
03-Sep-2024 145.5 221196 32.219 0.55%
02-Sep-2024 144.7 345577 49.922 2.35%
01-Sep-2024 141.3 325894 45.414 5.17%
29-Aug-2024 134 151477 20.318 0.67%
28-Aug-2024 133.1 130381 17.305 4.36%
27-Aug-2024 127.3 46958 5.982 -2.12%
25-Aug-2024 130 59796 7.747 1.15%
22-Aug-2024 128.5 145633 18.396 0.62%
21-Aug-2024 127.7 75957 9.702 -3.05%
20-Aug-2024 131.6 36253 4.821 -2.28%
19-Aug-2024 134.6 153554 20.747 -2.75%
18-Aug-2024 138.3 82429 11.416 -3.04%
15-Aug-2024 142.5 217311 30.832 -0.7%
14-Aug-2024 143.5 361840 50.73 6.83%
13-Aug-2024 133.7 171604 22.955 -2.84%
12-Aug-2024 137.5 210651 29.089 -3.05%
11-Aug-2024 141.7 479602 68.347 4.16%
08-Aug-2024 135.8 266000 35.093 9.06%
07-Aug-2024 123.5 262044 31.359 8.18%
06-Aug-2024 113.4 73068 8.277 9.08%
04-Aug-2024 103.1 8279 0.854 -3.01%
01-Aug-2024 106.2 56207 5.945 0.75%
31-Jul-2024 105.4 24185 2.534 0.38%
30-Jul-2024 105 35117 3.687 -2.67%
29-Jul-2024 107.8 57391 6.248 -2.32%
28-Jul-2024 110.3 30020 3.34 -1.72%
25-Jul-2024 112.2 34144 3.788 1.52%
24-Jul-2024 110.5 12184 1.347 -2.99%
18-Jul-2024 113.8 37572 4.292 -2.99%
16-Jul-2024 117.2 34124 3.99 0.09%
15-Jul-2024 117.1 35991 4.247 -0.26%
14-Jul-2024 117.4 28912 3.377 0.85%
11-Jul-2024 116.4 89403 10.454 -2.06%
10-Jul-2024 118.8 119599 14.398 -0.42%
09-Jul-2024 119.3 94904 11.367 -0.67%
08-Jul-2024 120.1 98387 11.898 -1.83%
07-Jul-2024 122.3 126584 15.577 -0.08%
04-Jul-2024 122.4 115832 14.193 2.61%
03-Jul-2024 119.2 103026 12.381 -2.27%
02-Jul-2024 121.9 63223 7.768 -1.31%
30-Jun-2024 123.5 190653 22.959 2.02%
27-Jun-2024 121 135667 16.222 6.69%
26-Jun-2024 112.9 103873 11.595 3.99%
25-Jun-2024 108.4 45158 4.89 0.46%
24-Jun-2024 107.9 43207 4.689 -2.87%
23-Jun-2024 111 66992 7.464 2.16%
20-Jun-2024 108.6 39078 4.256 4.05%
19-Jun-2024 104.2 10165 1.055 1.63%
13-Jun-2024 102.5 14171 1.446 1.95%
12-Jun-2024 100.5 15169 1.533 0.5%
11-Jun-2024 100 21603 2.172 -2.2%
10-Jun-2024 102.2 27073 2.758 -1.37%
09-Jun-2024 103.6 21173 2.189 -1.64%
06-Jun-2024 105.3 11659 1.212 0.76%
05-Jun-2024 104.5 21118 2.226 -2.2%
04-Jun-2024 106.8 55718 5.932 2.62%
03-Jun-2024 104 28791 2.979 0.96%
02-Jun-2024 103 26635 2.758 -0.68%
30-May-2024 103.7 48781 5.012 2.8%
29-May-2024 100.8 55583 5.637 -3.08%
28-May-2024 103.9 42542 4.521 -1.73%
27-May-2024 105.7 66319 7.036 -1.23%
26-May-2024 107 22732 2.432 -2.99%
23-May-2024 110.2 50363 5.572 -3.09%
21-May-2024 113.6 27069 3.109 0%
20-May-2024 113.6 32201 3.666 -1.76%
19-May-2024 115.6 40212 4.661 -2.94%
16-May-2024 119 55598 6.682 -2.35%
15-May-2024 121.8 48226 5.871 -1.15%
14-May-2024 123.2 69972 8.64 -2.76%
13-May-2024 126.6 38058 4.858 -1.97%
12-May-2024 129.1 21968 2.84 0.39%
09-May-2024 128.6 27935 3.59 -0.47%
08-May-2024 129.2 24980 3.24 -1.78%
07-May-2024 131.5 55242 7.29 1.06%
06-May-2024 130.1 78072 10.133 -0.38%
05-May-2024 130.6 24480 3.196 1.15%
02-May-2024 129.1 17453 2.266 -0.15%
30-Apr-2024 129.3 44353 5.737 -1.78%
29-Apr-2024 131.6 82331 10.937 1.29%
28-Apr-2024 129.9 45424 5.775 4.46%
25-Apr-2024 124.1 70473 8.736 -2.74%
24-Apr-2024 127.5 50475 6.462 -1.1%