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

GPHISPAT

Trade Basic Financial Last 30 Depth

Historical data: 250 days
Date LTP Value Vol Chg
03-Jul-2025 18.9 1720868 31.681 5.82%
02-Jul-2025 17.8 807850 14.286 2.25%
30-Jun-2025 17.4 474573 8.291 -1.15%
29-Jun-2025 17.6 546631 9.634 0%
26-Jun-2025 17.6 605844 10.574 1.7%
25-Jun-2025 17.3 392174 6.716 1.16%
24-Jun-2025 17.1 177117 3.031 1.17%
23-Jun-2025 16.9 408396 6.903 0.59%
22-Jun-2025 16.8 339170 5.719 -2.38%
19-Jun-2025 17.2 203345 3.506 -0.58%
18-Jun-2025 17.3 253707 4.368 0%
17-Jun-2025 17.3 269721 4.714 -2.31%
16-Jun-2025 17.7 455296 7.953 3.95%
15-Jun-2025 17 227956 3.847 0%
04-Jun-2025 17 267491 4.517 1.18%
03-Jun-2025 16.8 175529 2.965 -1.19%
02-Jun-2025 17 226721 3.87 -0.59%
01-Jun-2025 17.1 240325 4.108 0%
29-May-2025 17.1 331750 5.64 0%
28-May-2025 17.1 477034 8.312 -1.75%
27-May-2025 17.4 451604 7.825 1.15%
26-May-2025 17.2 251574 4.349 0%
25-May-2025 17.2 190562 3.304 -0.58%
24-May-2025 17.3 169413 2.946 -1.73%
22-May-2025 17.6 217110 3.835 -0.57%
21-May-2025 17.7 132087 2.334 0.56%
20-May-2025 17.6 190426 3.33 2.27%
19-May-2025 17.2 225576 3.878 0%
18-May-2025 17.2 490543 8.548 -2.33%
17-May-2025 17.6 355684 6.2 1.14%
15-May-2025 17.4 648611 11.456 -4.02%
14-May-2025 18.1 308183 5.616 -1.1%
13-May-2025 18.3 266554 4.924 -2.19%
12-May-2025 18.7 364603 6.843 -1.07%
08-May-2025 18.9 278102 5.234 3.7%
07-May-2025 18.2 859190 16.185 -7.69%
06-May-2025 19.6 678718 13.411 -1.53%
05-May-2025 19.9 639421 12.726 0.5%
04-May-2025 19.8 891339 17.364 -2.02%
30-Apr-2025 20.2 353465 7.103 1.98%
29-Apr-2025 19.8 274314 5.439 -0.51%
28-Apr-2025 19.9 1070877 21.712 -3.52%
27-Apr-2025 20.6 394481 8.079 0.49%
24-Apr-2025 20.5 657405 13.501 -0.98%
23-Apr-2025 20.7 627329 13.019 -0.48%
22-Apr-2025 20.8 680148 14.16 -0.96%
21-Apr-2025 21 438143 9.197 0.48%
20-Apr-2025 20.9 712376 15.006 -1.44%
17-Apr-2025 21.2 470852 9.967 0.47%
16-Apr-2025 21.1 911200 19.261 -0.47%
15-Apr-2025 21.2 1197832 25.555 -2.83%
13-Apr-2025 21.8 1351289 29.925 -1.38%
10-Apr-2025 22.1 3640491 81.747 3.62%
09-Apr-2025 21.3 401245 8.544 0.47%
08-Apr-2025 21.2 436803 9.31 -1.42%
07-Apr-2025 21.5 553961 11.946 0.47%
06-Apr-2025 21.4 362076 7.736 -1.4%
27-Mar-2025 21.7 634194 13.808 0%
25-Mar-2025 21.7 1020377 22.191 0.92%
24-Mar-2025 21.5 789512 17.027 0.47%
23-Mar-2025 21.4 596453 12.778 -1.4%
20-Mar-2025 21.7 1659698 35.881 2.76%
19-Mar-2025 21.1 667203 14.155 0.47%
18-Mar-2025 21 667590 14.01 0.95%
17-Mar-2025 20.8 519974 10.805 0%
16-Mar-2025 20.8 585151 12.187 -0.48%
13-Mar-2025 20.9 494996 10.373 -0.48%
12-Mar-2025 21 433790 9.124 -0.48%
11-Mar-2025 21.1 487901 10.292 0.47%
10-Mar-2025 21 309941 6.488 0.48%
09-Mar-2025 20.9 500441 10.491 -1.44%
06-Mar-2025 21.2 457570 9.703 0%
05-Mar-2025 21.2 413973 8.792 -0.47%
04-Mar-2025 21.3 383379 8.187 -0.94%
03-Mar-2025 21.5 556453 12.034 -0.93%
02-Mar-2025 21.7 623277 13.545 0.46%
27-Feb-2025 21.6 645331 13.984 -0.46%
26-Feb-2025 21.7 814983 17.684 0%
25-Feb-2025 21.7 1258281 27.338 -0.92%
24-Feb-2025 21.9 2383205 52.749 0%
23-Feb-2025 21.9 2268509 49.077 4.11%
20-Feb-2025 21 542244 11.355 0.48%
19-Feb-2025 20.9 506909 10.629 -0.96%
18-Feb-2025 21.1 754885 16.04 0%
17-Feb-2025 21.1 813789 17.225 -0.47%
16-Feb-2025 21.2 690147 14.71 -0.94%
13-Feb-2025 21.4 854496 18.283 0%
12-Feb-2025 21.4 851717 18.315 -1.4%
11-Feb-2025 21.7 1745259 37.83 1.84%
10-Feb-2025 21.3 924640 19.665 0%
09-Feb-2025 21.3 760996 16.329 -1.41%
06-Feb-2025 21.6 1839366 39.783 0%
05-Feb-2025 21.6 1148336 24.919 -1.39%
04-Feb-2025 21.9 4785947 105.417 5.48%
03-Feb-2025 20.7 497402 10.321 -0.48%
02-Feb-2025 20.8 937507 19.467 2.4%
30-Jan-2025 20.3 346194 7.048 -0.49%
29-Jan-2025 20.4 372943 7.63 -0.98%
28-Jan-2025 20.6 649357 13.449 -0.97%
27-Jan-2025 20.8 512012 10.643 -0.48%
26-Jan-2025 20.9 472106 9.856 -0.48%
23-Jan-2025 21 433522 9.132 -0.95%
22-Jan-2025 21.2 673155 14.298 -0.94%
21-Jan-2025 21.4 922778 19.847 0.47%
20-Jan-2025 21.3 1049938 22.334 2.35%
19-Jan-2025 20.8 539549 11.252 -0.48%
16-Jan-2025 20.9 643452 13.494 -0.48%
15-Jan-2025 21 1053616 22.183 -0.48%
14-Jan-2025 21.1 763633 16.214 -0.47%
13-Jan-2025 21.2 565791 11.996 0.47%
12-Jan-2025 21.1 917303 19.416 -1.42%
09-Jan-2025 21.4 599947 12.888 0%
08-Jan-2025 21.4 693368 14.867 -0.93%
07-Jan-2025 21.6 1180347 25.765 -0.46%
06-Jan-2025 21.7 1073892 23.114 1.84%
05-Jan-2025 21.3 560232 11.976 -1.41%
02-Jan-2025 21.6 808219 17.523 -0.93%
01-Jan-2025 21.8 1394061 30.582 -1.38%
30-Dec-2024 22.1 1533817 33.954 -0.45%
29-Dec-2024 22.2 1661612 36.927 0.45%
26-Dec-2024 22.1 1658367 36.691 0%
24-Dec-2024 22.1 3234693 72.166 -0.9%
23-Dec-2024 22.3 3173405 71.872 -3.59%
22-Dec-2024 23.1 4141764 94.871 2.6%
19-Dec-2024 22.5 3023503 67.498 0.44%
18-Dec-2024 22.4 1990992 45.606 -3.57%
17-Dec-2024 23.2 4336490 98.686 9.05%
15-Dec-2024 21.1 882356 18.723 -0.47%
12-Dec-2024 21.2 1077476 23.096 -1.89%
11-Dec-2024 21.6 852321 18.562 -2.31%
10-Dec-2024 22.1 996206 22.109 -0.45%
09-Dec-2024 22.2 857724 19.15 -1.8%
08-Dec-2024 22.6 538648 12.114 0%
05-Dec-2024 22.6 436598 9.948 -2.21%
04-Dec-2024 23.1 473132 11.016 -1.73%
03-Dec-2024 23.5 723617 16.971 -0.43%
02-Dec-2024 23.6 396324 9.335 0.85%
01-Dec-2024 23.4 621325 14.431 2.14%
28-Nov-2024 22.9 356510 8.227 -0.87%
27-Nov-2024 23.1 473148 10.788 3.9%
26-Nov-2024 22.2 334064 7.454 -1.35%
25-Nov-2024 22.5 452059 10.199 -0.89%
24-Nov-2024 22.7 240793 5.509 -1.32%
21-Nov-2024 23 250915 5.796 -1.3%
20-Nov-2024 23.3 395002 9.23 -1.29%
19-Nov-2024 23.6 388108 9.233 -2.54%
18-Nov-2024 24.2 656113 15.621 1.65%
17-Nov-2024 23.8 955037 22.899 -3.78%
14-Nov-2024 24.7 864452 21.278 1.21%
13-Nov-2024 24.4 1198485 28.699 5.33%
12-Nov-2024 23.1 475541 11.078 -1.3%
11-Nov-2024 23.4 457533 10.736 -0.85%
10-Nov-2024 23.6 537671 12.792 -2.12%
07-Nov-2024 24.1 659857 16.13 -2.07%
06-Nov-2024 24.6 380701 9.399 -1.63%
05-Nov-2024 25 1923617 47.866 3.2%
03-Nov-2024 24.2 954045 23.149 -1.24%
31-Oct-2024 24.5 733540 17.745 1.22%
30-Oct-2024 24.2 604808 14.57 4.55%
29-Oct-2024 23.1 329232 7.557 4.33%
28-Oct-2024 22.1 333134 7.402 -0.9%
27-Oct-2024 22.3 277594 6.215 -2.24%
24-Oct-2024 22.8 399319 9.011 -0.44%
23-Oct-2024 22.9 316963 7.368 -3.49%
22-Oct-2024 23.7 302568 7.161 1.27%
21-Oct-2024 23.4 266583 6.174 1.28%
20-Oct-2024 23.1 488593 11.414 -4.76%
17-Oct-2024 24.2 652647 15.949 -3.31%
16-Oct-2024 25 372904 9.368 -1.6%
15-Oct-2024 25.4 424318 10.805 -1.57%
14-Oct-2024 25.8 779092 20.277 -2.33%
09-Oct-2024 26.4 690438 18.025 1.52%
08-Oct-2024 26 1736856 44.98 6.92%
07-Oct-2024 24.2 420691 10.361 -4.13%
06-Oct-2024 25.2 221075 5.639 -0.79%
03-Oct-2024 25.4 527140 13.425 -2.76%
02-Oct-2024 26.1 346798 9.057 -1.15%
01-Oct-2024 26.4 245634 6.5 0.76%
30-Sep-2024 26.2 405655 10.619 1.53%
29-Sep-2024 25.8 459778 11.948 -0.39%
26-Sep-2024 25.9 707226 18.285 -1.54%
25-Sep-2024 26.3 816971 21.494 -3.42%
24-Sep-2024 27.2 485647 13.356 -2.21%
23-Sep-2024 27.8 662414 18.557 -1.8%
22-Sep-2024 28.3 771608 22.208 -2.47%
19-Sep-2024 29 1054530 30.381 1.72%
17-Sep-2024 28.5 923514 26.579 -1.75%
15-Sep-2024 29 1107708 31.889 0.69%
12-Sep-2024 28.8 927412 26.973 -2.08%
11-Sep-2024 29.4 1451071 43.33 -4.08%
10-Sep-2024 30.6 979655 30.189 -0.98%
09-Sep-2024 30.9 1654457 50.889 -0.65%
08-Sep-2024 31.1 2373909 76.379 -3.22%
05-Sep-2024 32.1 3907858 123.394 2.8%
04-Sep-2024 31.2 2020653 63.719 -1.28%
03-Sep-2024 31.6 6530127 202.879 8.86%
02-Sep-2024 28.8 882271 25.581 -1.39%
01-Sep-2024 29.2 933338 27.066 2.74%
29-Aug-2024 28.4 787106 22.229 2.46%
28-Aug-2024 27.7 487823 13.55 -0.72%
27-Aug-2024 27.9 524937 14.715 -1.08%
25-Aug-2024 28.2 1248407 34.914 4.26%
22-Aug-2024 27 474819 12.83 0%
21-Aug-2024 27 743760 20.166 -2.96%
20-Aug-2024 27.8 544929 15.343 -0.36%
19-Aug-2024 27.9 506841 14.358 -0.36%
18-Aug-2024 28 273703 7.692 -1.79%
15-Aug-2024 28.5 818512 23.538 -1.75%
14-Aug-2024 29 883971 25.779 -0.34%
13-Aug-2024 29.1 991528 28.976 -2.41%
12-Aug-2024 29.8 1094063 32.924 -2.68%
11-Aug-2024 30.6 2681786 85.241 -2.29%
08-Aug-2024 31.3 1785743 54.257 5.43%
07-Aug-2024 29.6 1274864 36.765 6.76%
06-Aug-2024 27.6 891814 24.327 8.7%
04-Aug-2024 25.2 34117 0.861 -2.78%
01-Aug-2024 25.9 327816 8.356 1.54%
31-Jul-2024 25.5 413776 10.554 0%
30-Jul-2024 25.5 217273 5.546 -2.35%
29-Jul-2024 26.1 263166 6.889 -1.92%
28-Jul-2024 26.6 248046 6.667 -1.5%
25-Jul-2024 27 187277 5.039 2.22%
24-Jul-2024 26.4 166292 4.4 -3.03%
18-Jul-2024 27.2 148423 4.035 -1.84%
16-Jul-2024 27.7 174872 4.869 -1.44%
15-Jul-2024 28.1 260786 7.389 1.07%
14-Jul-2024 27.8 338568 9.36 -1.08%
11-Jul-2024 28.1 500703 14.201 -2.85%
10-Jul-2024 28.9 1018595 29.775 -2.77%
09-Jul-2024 29.7 1115152 32.795 3.37%
08-Jul-2024 28.7 934380 26.87 -1.74%
07-Jul-2024 29.2 785678 22.801 0.68%
04-Jul-2024 29 733592 21.053 3.45%
03-Jul-2024 28 423143 11.774 1.79%
02-Jul-2024 27.5 283679 7.729 1.45%
30-Jun-2024 27.1 312515 8.4 -1.11%
27-Jun-2024 27.4 322643 8.817 1.46%
26-Jun-2024 27 304835 8.164 0.74%
25-Jun-2024 26.8 185623 4.957 0.75%
24-Jun-2024 26.6 200205 5.329 -1.13%
23-Jun-2024 26.9 237423 6.461 -1.12%
20-Jun-2024 27.2 272664 7.393 1.84%
19-Jun-2024 26.7 137061 3.658 -0.37%
13-Jun-2024 26.8 158866 4.224 1.87%
12-Jun-2024 26.3 331094 8.812 -0.76%
11-Jun-2024 26.5 357553 9.423 -1.51%
10-Jun-2024 26.9 359738 9.52 0.74%
09-Jun-2024 26.7 177225 4.78 -3%
06-Jun-2024 27.5 180518 4.913 0.73%