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

CROWNCEMNT

Trade Basic Financial Last 30 Depth

Historical data: 250 days
Date LTP Value Vol Chg
03-Jul-2025 46.9 29545 1.387 -0.85%
02-Jul-2025 47.3 29029 1.365 1.48%
30-Jun-2025 46.6 21036 0.977 1.07%
29-Jun-2025 46.1 18485 0.849 -0.43%
26-Jun-2025 46.3 29706 1.343 3.24%
25-Jun-2025 44.8 4182 0.187 0.89%
24-Jun-2025 44.4 9702 0.433 0.45%
23-Jun-2025 44.2 3480 0.154 -1.13%
22-Jun-2025 44.7 2881 0.129 -1.79%
19-Jun-2025 45.5 10541 0.481 -0.44%
18-Jun-2025 45.7 8796 0.401 0.22%
17-Jun-2025 45.6 12897 0.588 -0.88%
16-Jun-2025 46 35438 1.611 3.48%
15-Jun-2025 44.4 2808 0.125 -0.9%
04-Jun-2025 44.8 6584 0.295 1.56%
03-Jun-2025 44.1 335 0.015 -0.45%
02-Jun-2025 44.3 6784 0.307 0.68%
01-Jun-2025 44 3705 0.165 0.23%
29-May-2025 43.9 1257 0.055 0.23%
28-May-2025 43.8 2417 0.106 -0.46%
27-May-2025 44 2368 0.103 0.23%
26-May-2025 43.9 8116 0.357 -0.23%
25-May-2025 44 7498 0.33 -1.82%
24-May-2025 44.8 5177 0.232 0%
22-May-2025 44.8 2218 0.099 0.67%
21-May-2025 44.5 2911 0.13 -1.8%
20-May-2025 45.3 1504 0.068 1.55%
19-May-2025 44.6 5250 0.235 -1.12%
18-May-2025 45.1 6403 0.29 0%
17-May-2025 45.1 8555 0.385 2.22%
15-May-2025 44.1 13163 0.582 -2.27%
14-May-2025 45.1 6221 0.28 -1.11%
13-May-2025 45.6 6392 0.292 -0.22%
12-May-2025 45.7 8745 0.4 0.66%
08-May-2025 45.4 6217 0.283 0.88%
07-May-2025 45 11503 0.522 -4.67%
06-May-2025 47.1 10206 0.482 -1.06%
05-May-2025 47.6 12367 0.587 0.63%
04-May-2025 47.3 25036 1.184 0.42%
30-Apr-2025 47.1 13744 0.649 2.55%
29-Apr-2025 45.9 2323 0.108 0.65%
28-Apr-2025 45.6 9612 0.451 0.66%
27-Apr-2025 45.3 11642 0.527 -1.77%
24-Apr-2025 46.1 4270 0.197 -2.17%
23-Apr-2025 47.1 5485 0.257 1.06%
22-Apr-2025 46.6 15114 0.706 -1.07%
21-Apr-2025 47.1 7555 0.36 -1.91%
20-Apr-2025 48 10044 0.481 -0.21%
17-Apr-2025 48.1 20167 0.978 -1.25%
16-Apr-2025 48.7 44499 2.171 2.26%
15-Apr-2025 47.6 29451 1.41 -2.73%
13-Apr-2025 48.9 34042 1.668 -2.04%
10-Apr-2025 49.9 56019 2.825 -3.61%
09-Apr-2025 51.7 114560 5.931 3.29%
08-Apr-2025 50 104860 5.156 5.2%
07-Apr-2025 47.4 59936 2.885 -1.69%
06-Apr-2025 48.2 44145 2.121 -4.15%
27-Mar-2025 50.2 10777 0.539 1.39%
25-Mar-2025 49.5 59509 2.956 -4.24%
24-Mar-2025 51.6 66108 3.429 -4.07%
23-Mar-2025 53.7 451744 24.458 7.26%
20-Mar-2025 49.8 77059 3.813 1.81%
19-Mar-2025 48.9 73083 3.536 2.66%
18-Mar-2025 47.6 29504 1.402 0.63%
17-Mar-2025 47.3 37160 1.751 -0.63%
16-Mar-2025 47.6 77598 3.646 4.62%
13-Mar-2025 45.4 40275 1.832 -0.66%
12-Mar-2025 45.7 3099 0.142 -0.44%
11-Mar-2025 45.9 6631 0.304 0.22%
10-Mar-2025 45.8 13288 0.606 1.09%
09-Mar-2025 45.3 17731 0.805 0.22%
06-Mar-2025 45.2 4705 0.213 0%
05-Mar-2025 45.2 4896 0.221 -1.11%
04-Mar-2025 45.7 9772 0.444 0.44%
03-Mar-2025 45.5 10123 0.463 -0.22%
02-Mar-2025 45.6 2721 0.124 -0.44%
27-Feb-2025 45.8 12812 0.588 0.66%
26-Feb-2025 45.5 9253 0.42 0%
25-Feb-2025 45.5 6688 0.304 0.44%
24-Feb-2025 45.3 12619 0.572 0.22%
23-Feb-2025 45.2 2224 0.1 0.22%
20-Feb-2025 45.1 9129 0.411 0%
19-Feb-2025 45.1 1839 0.083 -2.22%
18-Feb-2025 46.1 6808 0.314 1.95%
17-Feb-2025 45.2 1964 0.089 -1.11%
16-Feb-2025 45.7 13787 0.624 0.88%
13-Feb-2025 45.3 7299 0.331 -0.66%
12-Feb-2025 45.6 6237 0.291 -0.44%
11-Feb-2025 45.8 22448 1.021 1.97%
10-Feb-2025 44.9 2966 0.133 -0.22%
09-Feb-2025 45 11091 0.499 0%
06-Feb-2025 45 19545 0.882 1.33%
05-Feb-2025 44.4 7422 0.329 -0.23%
04-Feb-2025 44.5 25345 1.156 0.45%
03-Feb-2025 44.3 19659 0.87 -0.45%
02-Feb-2025 44.5 9729 0.431 0.22%
30-Jan-2025 44.4 5914 0.264 -1.8%
29-Jan-2025 45.2 13376 0.625 0.66%
28-Jan-2025 44.9 5568 0.249 1.11%
27-Jan-2025 44.4 12500 0.557 -0.45%
26-Jan-2025 44.6 5194 0.232 -0.45%
23-Jan-2025 44.8 2993 0.134 0.89%
22-Jan-2025 44.4 21049 0.953 -1.8%
21-Jan-2025 45.2 17623 0.79 2.21%
20-Jan-2025 44.2 15660 0.687 2.49%
19-Jan-2025 43.1 355 0.015 -0.93%
16-Jan-2025 43.5 3595 0.157 0.69%
15-Jan-2025 43.2 17636 0.761 0.23%
14-Jan-2025 43.1 14746 0.638 -1.16%
13-Jan-2025 43.6 1736 0.076 -0.69%
12-Jan-2025 43.9 9670 0.424 -0.23%
09-Jan-2025 44 6029 0.265 0%
08-Jan-2025 44 7790 0.343 0.23%
07-Jan-2025 43.9 11157 0.492 -0.46%
06-Jan-2025 44.1 4537 0.2 0.45%
05-Jan-2025 43.9 28645 1.262 0.46%
02-Jan-2025 43.7 12439 0.544 -0.23%
01-Jan-2025 43.8 3599 0.158 0.68%
30-Dec-2024 43.5 17886 0.78 -0.46%
29-Dec-2024 43.7 28156 1.238 -0.46%
26-Dec-2024 43.9 15118 0.663 0.46%
24-Dec-2024 43.7 89066 3.927 -2.97%
23-Dec-2024 45 26647 1.201 -0.44%
22-Dec-2024 45.2 68930 3.141 -2.43%
19-Dec-2024 46.3 53204 2.465 -0.86%
18-Dec-2024 46.7 12997 0.606 -0.21%
17-Dec-2024 46.8 37222 1.77 1.07%
15-Dec-2024 46.3 11219 0.52 1.08%
12-Dec-2024 45.8 50961 2.374 -2.62%
11-Dec-2024 47 7519 0.352 -0.43%
10-Dec-2024 47.2 22323 1.05 0.21%
09-Dec-2024 47.1 21470 1.017 -1.06%
08-Dec-2024 47.6 14024 0.67 -1.05%
05-Dec-2024 48.1 39130 1.896 -0.62%
04-Dec-2024 48.4 29230 1.429 -1.24%
03-Dec-2024 49 135492 6.585 1.63%
02-Dec-2024 48.2 25686 1.249 -1.87%
01-Dec-2024 49.1 5129 0.252 -0.81%
28-Nov-2024 49.5 11769 0.586 -0.81%
27-Nov-2024 49.9 9302 0.461 1.8%
26-Nov-2024 49 2207 0.109 0%
25-Nov-2024 49 18834 0.919 2.45%
24-Nov-2024 47.8 12294 0.59 -2.09%
21-Nov-2024 48.8 7690 0.377 -2.05%
20-Nov-2024 49.8 14874 0.732 -0.4%
19-Nov-2024 50 18072 0.905 -1.4%
18-Nov-2024 50.7 29450 1.492 0%
17-Nov-2024 50.7 31343 1.611 -4.34%
14-Nov-2024 52.9 24583 1.306 -3.59%
12-Nov-2024 54.8 50303 2.73 2.01%
11-Nov-2024 53.7 43019 2.273 0.74%
10-Nov-2024 53.3 15280 0.813 -2.25%
07-Nov-2024 54.5 9129 0.497 0.92%
06-Nov-2024 54 6604 0.357 -1.48%
05-Nov-2024 54.8 37423 2.068 1.28%
04-Nov-2024 54.1 5859 0.316 0.55%
03-Nov-2024 53.8 7171 0.385 0%
31-Oct-2024 53.8 15696 0.84 0.37%
30-Oct-2024 53.6 11736 0.622 5.41%
29-Oct-2024 50.7 54151 2.698 0.99%
28-Oct-2024 50.2 20640 1.054 -4.18%
27-Oct-2024 52.3 9692 0.516 -4.4%
24-Oct-2024 54.6 11487 0.617 1.28%
23-Oct-2024 53.9 6673 0.363 -2.97%
22-Oct-2024 55.5 3659 0.203 1.44%
21-Oct-2024 54.7 9215 0.501 2.93%
20-Oct-2024 53.1 8022 0.43 -1.88%
17-Oct-2024 54.1 4552 0.247 -0.92%
16-Oct-2024 54.6 1823 0.099 -0.37%
15-Oct-2024 54.8 4517 0.248 -1.82%
14-Oct-2024 55.8 4907 0.274 -1.79%
09-Oct-2024 56.8 11765 0.661 5.63%
08-Oct-2024 53.6 16232 0.878 -3.92%
07-Oct-2024 55.7 4402 0.248 -1.62%
06-Oct-2024 56.6 1452 0.083 1.41%
03-Oct-2024 55.8 10094 0.559 0.72%
02-Oct-2024 55.4 13412 0.749 -4.15%
01-Oct-2024 57.7 1926 0.111 0.52%
30-Sep-2024 57.4 18394 1.093 0.35%
29-Sep-2024 57.2 3041 0.174 0.87%
26-Sep-2024 56.7 6319 0.358 -0.18%
25-Sep-2024 56.8 21540 1.229 -3.35%
24-Sep-2024 58.7 17091 1.017 -0.51%
23-Sep-2024 59 10431 0.617 0.34%
22-Sep-2024 58.8 18415 1.088 -1.53%
19-Sep-2024 59.7 22118 1.317 -0.17%
18-Sep-2024 59.8 45270 2.715 -0.5%
17-Sep-2024 60.1 63590 3.844 -1.83%
15-Sep-2024 61.2 52023 3.24 0.98%
12-Sep-2024 60.6 56518 3.444 0.33%
11-Sep-2024 60.4 83210 5.049 -0.17%
10-Sep-2024 60.5 34546 2.101 -0.66%
09-Sep-2024 60.9 21836 1.348 -2.79%
08-Sep-2024 62.6 46613 2.952 -0.96%
05-Sep-2024 63.2 15398 0.974 -1.58%
04-Sep-2024 64.2 61573 3.986 -2.8%
03-Sep-2024 66 175548 11.523 -1.06%
02-Sep-2024 66.7 187678 12.32 2.55%
01-Sep-2024 65 37752 2.45 -2%
29-Aug-2024 66.3 28803 1.898 6.33%
28-Aug-2024 62.1 2674 0.167 2.58%
27-Aug-2024 60.5 4447 0.268 -1.65%
25-Aug-2024 61.5 13613 0.838 -1.63%
22-Aug-2024 62.5 10445 0.637 4%
21-Aug-2024 60 13826 0.828 -1.5%
20-Aug-2024 60.9 16248 0.996 -1.97%
19-Aug-2024 62.1 15329 0.956 -1.29%
18-Aug-2024 62.9 2588 0.163 -0.95%
15-Aug-2024 63.5 19691 1.252 -0.31%
14-Aug-2024 63.7 16430 1.045 -0.47%
13-Aug-2024 64 196189 12.563 0%
12-Aug-2024 64 9940 0.638 -2.03%
11-Aug-2024 65.3 35729 2.385 -2.45%
08-Aug-2024 66.9 25716 1.682 8.52%
07-Aug-2024 61.2 5753 0.346 1.47%
06-Aug-2024 60.3 4547 0.273 7.3%
04-Aug-2024 55.9 1641 0.092 -2.86%
01-Aug-2024 57.5 3530 0.202 1.74%
31-Jul-2024 56.5 5162 0.293 -0.53%
30-Jul-2024 56.8 3418 0.195 -2.82%
29-Jul-2024 58.4 1877 0.11 -1.54%
28-Jul-2024 59.3 3827 0.228 0%
25-Jul-2024 59.3 710 0.042 -0.51%
24-Jul-2024 59.6 995 0.059 -1.01%
18-Jul-2024 60.2 4908 0.296 -2.49%
16-Jul-2024 61.7 3624 0.223 -1.78%
15-Jul-2024 62.8 3015 0.19 0.8%
14-Jul-2024 62.3 2606 0.162 -1.77%
11-Jul-2024 63.4 3491 0.222 -1.1%
10-Jul-2024 64.1 4494 0.29 -0.78%
09-Jul-2024 64.6 6439 0.416 0.77%
08-Jul-2024 64.1 4339 0.279 -1.25%
07-Jul-2024 64.9 11178 0.725 0.46%
04-Jul-2024 64.6 8245 0.537 1.86%
03-Jul-2024 63.4 1815 0.115 -1.74%
02-Jul-2024 64.5 8780 0.56 2.33%
30-Jun-2024 63 7931 0.504 -1.11%
27-Jun-2024 63.7 30568 1.904 7.85%
26-Jun-2024 58.7 5742 0.337 2.73%
25-Jun-2024 57.1 4435 0.255 1.58%
24-Jun-2024 56.2 3535 0.198 -1.78%
23-Jun-2024 57.2 5083 0.289 3.5%
20-Jun-2024 55.2 1321 0.073 1.63%
19-Jun-2024 54.3 118 0.006 0.74%
13-Jun-2024 53.9 1746 0.094 -0.56%
12-Jun-2024 54.2 2678 0.145 1.66%
11-Jun-2024 53.3 2596 0.138 -2.44%
10-Jun-2024 54.6 1500 0.082 -2.2%
09-Jun-2024 55.8 4641 0.261 -2.33%