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

GHCL

Trade Basic Financial Last 30 Depth

Historical data: 250 days
Date LTP Value Vol Chg
03-Jul-2025 20.9 204613 4.198 5.74%
02-Jul-2025 19.7 110641 2.179 2.54%
30-Jun-2025 19.2 22538 0.431 1.04%
29-Jun-2025 19 49937 0.964 -2.11%
26-Jun-2025 19.4 96293 1.86 2.06%
25-Jun-2025 19 64027 1.192 4.74%
24-Jun-2025 18.1 66470 1.212 -1.66%
23-Jun-2025 18.4 32981 0.601 2.72%
22-Jun-2025 17.9 45704 0.814 -3.35%
19-Jun-2025 18.5 15168 0.281 2.16%
18-Jun-2025 18.1 98930 1.808 -2.21%
17-Jun-2025 18.5 34192 0.635 -2.7%
16-Jun-2025 19 12614 0.236 2.63%
15-Jun-2025 18.5 67335 1.261 -3.24%
04-Jun-2025 19.1 22327 0.422 3.14%
03-Jun-2025 18.5 61337 1.164 -3.78%
02-Jun-2025 19.2 39435 0.755 3.12%
01-Jun-2025 18.6 10045 0.189 1.08%
29-May-2025 18.4 30224 0.569 0.54%
28-May-2025 18.3 148683 2.698 -4.37%
27-May-2025 19.1 17313 0.333 -2.09%
26-May-2025 19.5 22521 0.441 0.51%
25-May-2025 19.4 38033 0.728 0.52%
24-May-2025 19.3 44389 0.862 -2.07%
22-May-2025 19.7 72256 1.434 -0.51%
21-May-2025 19.8 101767 1.962 6.57%
20-May-2025 18.5 17530 0.325 1.08%
19-May-2025 18.3 37204 0.682 -0.55%
18-May-2025 18.4 57487 1.073 -0.54%
17-May-2025 18.5 44617 0.816 5.95%
15-May-2025 17.4 145219 2.591 -2.87%
14-May-2025 17.9 79155 1.423 -2.79%
13-May-2025 18.4 116048 2.184 -6.52%
12-May-2025 19.6 68536 1.336 0.51%
08-May-2025 19.5 106091 2.076 2.05%
07-May-2025 19.1 123583 2.411 -7.85%
06-May-2025 20.6 73522 1.523 -0.97%
05-May-2025 20.8 244088 5.172 -6.25%
04-May-2025 22.1 209169 4.471 0.9%
30-Apr-2025 21.9 221987 4.929 0.46%
29-Apr-2025 21.8 143010 3.079 3.21%
28-Apr-2025 21.1 46467 0.973 3.32%
27-Apr-2025 20.4 31294 0.621 1.96%
24-Apr-2025 20 55205 1.12 -4.5%
23-Apr-2025 20.9 40455 0.848 -0.48%
22-Apr-2025 21 40347 0.846 0%
21-Apr-2025 21 112916 2.391 1.9%
20-Apr-2025 20.6 39329 0.816 -0.49%
17-Apr-2025 20.7 18081 0.376 0%
16-Apr-2025 20.7 85072 1.772 -0.48%
15-Apr-2025 20.8 58334 1.225 -2.88%
13-Apr-2025 21.4 36893 0.804 0%
10-Apr-2025 21.4 54124 1.163 0.47%
09-Apr-2025 21.3 54940 1.172 1.41%
08-Apr-2025 21 157425 3.296 -1.43%
07-Apr-2025 21.3 99097 2.146 -4.69%
06-Apr-2025 22.3 54532 1.21 0.45%
27-Mar-2025 22.2 70428 1.58 -1.35%
25-Mar-2025 22.5 272889 6.173 -0.44%
24-Mar-2025 22.6 34892 0.789 0.88%
23-Mar-2025 22.4 43557 0.985 0.45%
20-Mar-2025 22.3 263232 5.971 2.24%
19-Mar-2025 21.8 60206 1.314 0%
18-Mar-2025 21.8 40599 0.89 -0.92%
17-Mar-2025 22 93074 2.05 0.91%
16-Mar-2025 21.8 141389 3.094 -1.38%
13-Mar-2025 22.1 154721 3.403 -0.9%
12-Mar-2025 22.3 88770 1.972 0.9%
11-Mar-2025 22.1 33200 0.735 0.45%
10-Mar-2025 22 80380 1.765 -2.73%
09-Mar-2025 22.6 93013 2.114 -2.21%
06-Mar-2025 23.1 52233 1.208 -1.73%
05-Mar-2025 23.5 146884 3.441 0%
04-Mar-2025 23.5 232636 5.45 2.55%
03-Mar-2025 22.9 91975 2.103 0.44%
02-Mar-2025 22.8 183611 4.263 -1.75%
27-Feb-2025 23.2 173963 4.044 1.29%
26-Feb-2025 22.9 353199 8.097 4.37%
25-Feb-2025 21.9 53148 1.172 0.46%
24-Feb-2025 21.8 95649 2.108 0.92%
23-Feb-2025 21.6 143308 3.131 -2.78%
20-Feb-2025 22.2 104354 2.327 -0.9%
19-Feb-2025 22.4 50702 1.126 0.89%
18-Feb-2025 22.2 147662 3.3 -2.25%
17-Feb-2025 22.7 65749 1.496 0.88%
16-Feb-2025 22.5 81608 1.845 -1.78%
13-Feb-2025 22.9 162193 3.781 0%
12-Feb-2025 22.9 106470 2.422 3.93%
11-Feb-2025 22 112654 2.529 -3.64%
10-Feb-2025 22.8 177325 4.035 7.46%
09-Feb-2025 21.1 72701 1.55 -2.84%
06-Feb-2025 21.7 65200 1.419 -1.84%
05-Feb-2025 22.1 111391 2.473 -0.45%
04-Feb-2025 22.2 129036 2.845 0%
03-Feb-2025 22.2 244485 5.474 -3.6%
02-Feb-2025 23 212756 4.925 -0.43%
30-Jan-2025 23.1 570793 13.3 -1.3%
29-Jan-2025 23.4 287689 6.703 1.71%
28-Jan-2025 23 299049 6.86 4.35%
27-Jan-2025 22 287398 6.337 4.09%
26-Jan-2025 21.1 121647 2.552 2.37%
23-Jan-2025 20.6 51144 1.051 0.49%
22-Jan-2025 20.5 97232 2.009 -3.41%
21-Jan-2025 21.2 118519 2.53 1.89%
20-Jan-2025 20.8 140546 2.923 0.96%
19-Jan-2025 20.6 95387 1.965 0%
16-Jan-2025 20.6 138412 2.934 -4.85%
15-Jan-2025 21.6 282464 6.185 4.63%
14-Jan-2025 20.6 123208 2.551 2.43%
13-Jan-2025 20.1 91836 1.829 0%
12-Jan-2025 20.1 105239 2.136 -2.49%
09-Jan-2025 20.6 117226 2.438 -2.43%
08-Jan-2025 21.1 98154 2.081 -1.42%
07-Jan-2025 21.4 118589 2.568 -0.93%
06-Jan-2025 21.6 135775 2.989 -5.56%
05-Jan-2025 22.8 231349 5.236 6.58%
02-Jan-2025 21.3 313536 6.467 7.04%
01-Jan-2025 19.8 71488 1.421 0%
30-Dec-2024 19.8 53820 1.065 1.01%
29-Dec-2024 19.6 63508 1.253 0%
26-Dec-2024 19.6 63288 1.239 2.04%
24-Dec-2024 19.2 153981 3.015 0.52%
23-Dec-2024 19.1 98085 1.911 -1.57%
22-Dec-2024 19.4 161423 3.084 -6.19%
19-Dec-2024 20.6 103278 2.141 -2.91%
18-Dec-2024 21.2 165842 3.555 -3.77%
17-Dec-2024 22 159278 3.502 1.36%
15-Dec-2024 21.7 84583 1.826 0%
11-Dec-2024 21.7 116077 2.53 -3.23%
10-Dec-2024 22.4 128027 2.868 1.79%
09-Dec-2024 22 176335 3.884 0.45%
08-Dec-2024 21.9 184177 4.035 -0.91%
05-Dec-2024 22.1 169343 3.781 -3.17%
04-Dec-2024 22.8 243056 5.595 -1.75%
03-Dec-2024 23.2 480666 11.492 -2.59%
02-Dec-2024 23.8 377033 8.683 7.56%
01-Dec-2024 22 247310 5.49 -2.27%
28-Nov-2024 22.5 732100 16.509 7.11%
27-Nov-2024 20.9 376643 7.761 9.09%
26-Nov-2024 19 238367 4.499 -4.21%
25-Nov-2024 19.8 429851 8.728 -11.11%
24-Nov-2024 22 523251 11.593 -10.91%
21-Nov-2024 24.4 1611696 37.059 1.23%
20-Nov-2024 24.1 703681 17.551 -2.9%
19-Nov-2024 24.8 1619726 42.88 -4.44%
18-Nov-2024 25.9 905325 23.059 8.88%
17-Nov-2024 23.6 613124 14.802 -4.66%
14-Nov-2024 24.7 1327561 33.634 -5.26%
13-Nov-2024 26 1197452 33.307 -6.92%
12-Nov-2024 27.8 2017591 54.377 7.91%
11-Nov-2024 25.6 884462 23.244 -3.91%
10-Nov-2024 26.6 1065377 29.409 1.88%
07-Nov-2024 26.1 1347343 34.789 8.81%
06-Nov-2024 23.8 1314108 32.317 -2.1%
05-Nov-2024 24.3 686951 16.61 9.05%
04-Nov-2024 22.1 1503487 33.212 9.05%
03-Nov-2024 20.1 95715 1.924 8.96%
31-Oct-2024 18.3 259464 4.582 8.74%
30-Oct-2024 16.7 555645 9.128 5.39%
29-Oct-2024 15.8 245913 3.826 5.06%
28-Oct-2024 15 226331 3.504 -4%
27-Oct-2024 15.6 335845 5.425 -10.26%
24-Oct-2024 17.2 150208 2.569 -2.91%
23-Oct-2024 17.7 399461 7.282 -9.6%
22-Oct-2024 19.4 434474 8.414 0.52%
21-Oct-2024 19.3 244530 4.683 0.52%
20-Oct-2024 19.2 656710 13.047 -8.33%
17-Oct-2024 20.8 184944 3.893 -0.96%
16-Oct-2024 21 1347113 27.85 -6.67%
15-Oct-2024 22.4 120239 2.693 -10.71%
14-Oct-2024 24.8 472744 11.999 -6.05%
09-Oct-2024 26.3 419325 10.939 1.52%
08-Oct-2024 25.9 790703 20.369 4.25%
07-Oct-2024 24.8 457329 11.23 0.81%
06-Oct-2024 24.6 458249 11.252 3.25%
03-Oct-2024 23.8 353754 8.407 1.26%
02-Oct-2024 23.5 335948 8.017 -5.96%
01-Oct-2024 24.9 309320 7.92 -2.01%
30-Sep-2024 25.4 580454 14.921 -2.36%
29-Sep-2024 26 223039 5.849 1.54%
26-Sep-2024 25.6 811572 20.154 -2.34%
25-Sep-2024 26.2 624167 16.853 -7.25%
24-Sep-2024 28.1 762358 21.96 -6.76%
23-Sep-2024 30 741733 22.808 -5.33%
22-Sep-2024 31.6 1063217 34.344 0.95%
19-Sep-2024 31.3 1179307 36.527 3.83%
18-Sep-2024 30.1 684239 21.118 -5.98%
17-Sep-2024 31.9 1711328 53.978 9.09%
15-Sep-2024 29 604156 17.258 2.41%
12-Sep-2024 28.3 828691 23.663 1.77%
11-Sep-2024 27.8 696288 19.936 -2.52%
10-Sep-2024 28.5 552143 15.239 8.77%
09-Sep-2024 26 462357 12.205 -2.69%
08-Sep-2024 26.7 721077 20.322 -9.74%
05-Sep-2024 29.3 697201 20.76 -2.39%
04-Sep-2024 30 732160 22.47 -0.67%
03-Sep-2024 30.2 832991 26.325 -6.29%
02-Sep-2024 32.1 1680729 55.407 3.12%
01-Sep-2024 31.1 451690 13.701 9%
29-Aug-2024 28.3 725161 20.538 1.06%
28-Aug-2024 28 606138 17.546 -2.5%
27-Aug-2024 28.7 946228 27.573 2.09%
25-Aug-2024 28.1 14039 0.394 -2.85%
22-Aug-2024 28.9 17534 0.507 -2.77%
21-Aug-2024 29.7 24562 0.729 -3.03%
20-Aug-2024 30.6 344584 10.608 -2.94%
19-Aug-2024 31.5 936955 29.679 -2.86%
18-Aug-2024 32.4 41062 1.33 -2.78%
15-Aug-2024 33.3 43722 1.456 -3%
14-Aug-2024 34.3 228074 7.837 -2.92%
13-Aug-2024 35.3 806068 28.529 -2.83%
12-Aug-2024 36.3 453010 16.459 -3.03%
11-Aug-2024 37.4 730715 27.916 -2.94%
08-Aug-2024 38.5 2041849 78.527 -2.6%
07-Aug-2024 39.5 27317 1.079 -3.04%
06-Aug-2024 40.7 603750 25.298 -2.95%
04-Aug-2024 41.9 3743 0.157 -2.86%
01-Aug-2024 43.1 1077123 46.629 2.78%
31-Jul-2024 41.9 1069830 44.915 -2.63%
30-Jul-2024 43 53520 2.302 -3.02%
29-Jul-2024 44.3 751085 33.409 -2.93%
28-Jul-2024 45.6 1041550 48.754 -3.07%
25-Jul-2024 47 1125213 52.565 4.47%
24-Jul-2024 44.9 448085 20.071 -2.23%
18-Jul-2024 45.9 875856 39.784 0.44%
16-Jul-2024 45.7 1951603 90.479 -2.84%
15-Jul-2024 47 3293631 158.911 1.28%
14-Jul-2024 46.4 2321376 111.316 -3.02%
11-Jul-2024 47.8 2835905 133.783 9%
10-Jul-2024 43.5 2736897 118.784 7.82%
09-Jul-2024 40.1 579212 23.835 -2.49%
08-Jul-2024 41.1 997632 40.189 9%
07-Jul-2024 37.4 356309 13.338 1.07%
04-Jul-2024 37 471719 17.642 -1.08%
03-Jul-2024 37.4 375378 14.252 -1.87%
02-Jul-2024 38.1 278706 10.772 3.15%
30-Jun-2024 36.9 360785 13.352 -2.98%
27-Jun-2024 38 509065 19.487 -2.89%
26-Jun-2024 39.1 732208 29.955 -3.07%
25-Jun-2024 40.3 657362 25.882 8.93%
24-Jun-2024 36.7 46878 1.72 -3%
23-Jun-2024 37.8 217970 8.26 -2.91%
20-Jun-2024 38.9 469772 18.601 -3.08%
19-Jun-2024 40.1 942161 39.479 2%
13-Jun-2024 39.3 347361 13.535 8.91%
12-Jun-2024 35.8 649235 21.819 8.94%
11-Jun-2024 32.6 514 0.017 -3.07%
10-Jun-2024 33.6 223 0.007 -2.98%
09-Jun-2024 34.6 5313 0.184 -2.89%