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

HEIDELBCEM

Trade Basic Financial Last 30 Depth

Historical data: 250 days
Date LTP Value Vol Chg
03-Jul-2025 220.7 7468 1.658 -1.72%
02-Jul-2025 224.5 15854 3.567 0.71%
30-Jun-2025 222.9 20511 4.538 0.9%
29-Jun-2025 220.9 15189 3.367 -1.18%
26-Jun-2025 223.5 24126 5.322 3.98%
25-Jun-2025 214.6 24855 5.303 1.86%
24-Jun-2025 210.6 17086 3.611 0.33%
23-Jun-2025 209.9 15186 3.186 -0.24%
22-Jun-2025 210.4 10027 2.115 -2.38%
19-Jun-2025 215.4 3534 0.764 -1.44%
18-Jun-2025 218.5 15217 3.308 1.88%
17-Jun-2025 214.4 11549 2.499 -3.5%
16-Jun-2025 221.9 26605 5.794 4.28%
15-Jun-2025 212.4 6962 1.474 -1.6%
04-Jun-2025 215.8 12959 2.785 3.29%
03-Jun-2025 208.7 14972 3.136 -1.44%
02-Jun-2025 211.7 35953 7.669 -3.83%
01-Jun-2025 219.8 26799 5.917 -3.78%
29-May-2025 228.1 66818 15.766 1.71%
28-May-2025 224.2 35254 7.7 8.03%
27-May-2025 206.2 28192 5.766 3.78%
26-May-2025 198.4 9649 1.912 0.81%
25-May-2025 196.8 10473 2.063 -0.51%
24-May-2025 197.8 9961 1.995 -3.08%
22-May-2025 203.9 11784 2.444 -3.04%
21-May-2025 210.1 21952 4.513 5.52%
19-May-2025 198.5 4607 0.912 1.16%
18-May-2025 196.2 6021 1.205 -3.62%
17-May-2025 203.3 2576 0.516 2.51%
15-May-2025 198.2 9832 1.953 -1.21%
14-May-2025 200.6 6947 1.422 -2.09%
13-May-2025 204.8 11525 2.364 -0.05%
12-May-2025 204.9 10985 2.253 -2.49%
08-May-2025 210 6715 1.414 2.14%
07-May-2025 205.5 42045 8.741 -6.47%
06-May-2025 218.8 49184 10.849 -1.87%
05-May-2025 222.9 39769 8.912 -0.36%
04-May-2025 223.7 42226 9.429 1.61%
30-Apr-2025 220.1 22463 4.951 -0.05%
29-Apr-2025 220.2 26385 5.834 -0.09%
28-Apr-2025 220.4 39702 8.794 -2.45%
27-Apr-2025 225.8 71515 16.036 -3.28%
24-Apr-2025 233.2 48998 11.509 -5.15%
23-Apr-2025 245.2 99593 24.864 -8.77%
22-Apr-2025 266.7 77690 21.581 -0.52%
21-Apr-2025 268.1 109241 28.58 7.53%
20-Apr-2025 247.9 60280 15.214 -6.58%
17-Apr-2025 264.2 123062 33.509 -9.16%
16-Apr-2025 288.4 80487 23.435 0.59%
15-Apr-2025 286.7 145903 43.46 -3.59%
13-Apr-2025 297 131661 38.668 7.88%
10-Apr-2025 273.6 192040 52.166 8.04%
09-Apr-2025 251.6 14877 3.708 8.03%
08-Apr-2025 231.4 45651 10.358 8.04%
07-Apr-2025 212.8 16217 3.414 0.94%
06-Apr-2025 210.8 2299 0.485 -1.71%
27-Mar-2025 214.4 4715 1.013 -0.05%
25-Mar-2025 214.5 3766 0.804 0.7%
24-Mar-2025 213 4455 0.951 0.23%
23-Mar-2025 212.5 4032 0.856 0.99%
20-Mar-2025 210.4 7093 1.492 0%
19-Mar-2025 210.4 5120 1.078 -0.33%
18-Mar-2025 211.1 561 0.118 0.14%
17-Mar-2025 210.8 4280 0.903 -0.95%
16-Mar-2025 212.8 5624 1.175 1.27%
13-Mar-2025 210.1 8132 1.709 -1.05%
12-Mar-2025 212.3 1254 0.267 1.08%
11-Mar-2025 210 1209 0.254 0.62%
10-Mar-2025 208.7 3604 0.753 0.05%
09-Mar-2025 208.6 2711 0.565 0.1%
06-Mar-2025 208.4 713 0.149 -0.34%
05-Mar-2025 209.1 10439 2.187 -0.53%
04-Mar-2025 210.2 2151 0.452 -0.38%
03-Mar-2025 211 588 0.124 0.09%
02-Mar-2025 210.8 1588 0.336 -0.09%
27-Feb-2025 211 956 0.201 0.71%
26-Feb-2025 209.5 890 0.186 -0.48%
25-Feb-2025 210.5 1063 0.224 0.19%
24-Feb-2025 210.1 656 0.138 1.48%
23-Feb-2025 207 5166 1.07 -0.58%
20-Feb-2025 208.2 13740 2.859 -0.96%
19-Feb-2025 210.2 2129 0.447 0.33%
18-Feb-2025 209.5 2258 0.474 -0.33%
17-Feb-2025 210.2 2472 0.521 -0.19%
16-Feb-2025 210.6 1863 0.392 -0.28%
13-Feb-2025 211.2 4692 0.99 0.05%
12-Feb-2025 211.1 1248 0.263 0.43%
11-Feb-2025 210.2 2390 0.502 -0.95%
10-Feb-2025 212.2 10031 2.128 1.23%
09-Feb-2025 209.6 2877 0.602 0.1%
06-Feb-2025 209.4 383 0.08 1.15%
05-Feb-2025 207 4216 0.869 -0.53%
04-Feb-2025 208.1 2739 0.57 -0.34%
03-Feb-2025 208.8 2101 0.439 -0.81%
02-Feb-2025 210.5 322 0.068 0.43%
30-Jan-2025 209.6 983 0.207 -0.62%
29-Jan-2025 210.9 1044 0.22 0.47%
28-Jan-2025 209.9 5058 1.06 -0.33%
27-Jan-2025 210.6 4210 0.884 0.76%
26-Jan-2025 209 2541 0.531 -0.72%
23-Jan-2025 210.5 4771 1.004 -0.57%
22-Jan-2025 211.7 1632 0.347 -0.71%
21-Jan-2025 213.2 478 0.102 1.17%
20-Jan-2025 210.7 5588 1.18 0.57%
19-Jan-2025 209.5 1865 0.391 0.67%
16-Jan-2025 208.1 16727 3.516 -3.65%
15-Jan-2025 215.7 1358 0.293 0.79%
14-Jan-2025 214 3643 0.779 -0.79%
13-Jan-2025 215.7 2958 0.637 -0.56%
12-Jan-2025 216.9 899 0.197 -1.8%
09-Jan-2025 220.8 939 0.207 0.45%
08-Jan-2025 219.8 361 0.079 -0.36%
07-Jan-2025 220.6 2809 0.63 -0.14%
06-Jan-2025 220.9 2242 0.493 2.81%
05-Jan-2025 214.7 3370 0.73 -1.86%
02-Jan-2025 218.7 2095 0.461 -1.97%
01-Jan-2025 223 3343 0.742 0.67%
30-Dec-2024 221.5 1819 0.403 -0.77%
29-Dec-2024 223.2 433 0.097 -1.25%
26-Dec-2024 226 1163 0.263 -1.42%
24-Dec-2024 229.2 3962 0.903 3.18%
23-Dec-2024 221.9 1685 0.374 -0.72%
22-Dec-2024 223.5 2062 0.461 0.81%
19-Dec-2024 221.7 702 0.156 -0.59%
18-Dec-2024 223 1002 0.224 -0.36%
17-Dec-2024 223.8 2373 0.531 3.35%
15-Dec-2024 216.3 2137 0.464 -1.99%
12-Dec-2024 220.6 759 0.167 0.18%
11-Dec-2024 220.2 2292 0.507 -1.95%
10-Dec-2024 224.5 7170 1.615 -0.31%
09-Dec-2024 225.2 320 0.072 0.98%
08-Dec-2024 223 2902 0.647 -1.75%
05-Dec-2024 226.9 661 0.15 0.22%
04-Dec-2024 226.4 426 0.096 0.93%
03-Dec-2024 224.3 2332 0.525 -0.58%
02-Dec-2024 225.6 6603 1.503 -1.15%
01-Dec-2024 228.2 1507 0.344 0.74%
28-Nov-2024 226.5 7386 1.681 -1.06%
27-Nov-2024 228.9 2078 0.477 0.87%
26-Nov-2024 226.9 128 0.029 -0.53%
25-Nov-2024 228.1 1507 0.347 0.22%
24-Nov-2024 227.6 2574 0.589 0.04%
21-Nov-2024 227.5 1449 0.33 0.35%
20-Nov-2024 226.7 1745 0.395 1.5%
19-Nov-2024 223.3 1191 0.265 -2.87%
18-Nov-2024 229.7 1547 0.356 -1.04%
17-Nov-2024 232.1 2875 0.664 1.51%
14-Nov-2024 228.6 3873 0.904 -2.54%
13-Nov-2024 234.4 5040 1.18 3.11%
12-Nov-2024 227.1 8331 1.893 -0.13%
11-Nov-2024 227.4 657 0.15 -0.35%
10-Nov-2024 228.2 419 0.096 -1.01%
07-Nov-2024 230.5 6127 1.412 -1.87%
06-Nov-2024 234.8 3950 0.931 -2.73%
05-Nov-2024 241.2 15162 3.669 3.32%
04-Nov-2024 233.2 6692 1.563 -0.73%
03-Nov-2024 234.9 2763 0.651 2.47%
31-Oct-2024 229.1 3349 0.76 2.53%
30-Oct-2024 223.3 12340 2.705 8.02%
29-Oct-2024 205.4 3502 0.725 1.02%
28-Oct-2024 203.3 3971 0.804 -3.74%
27-Oct-2024 210.9 8984 1.922 -7.87%
24-Oct-2024 227.5 1950 0.445 -2.55%
23-Oct-2024 233.3 12148 2.843 -5.53%
22-Oct-2024 246.2 9701 2.406 -3.94%
21-Oct-2024 255.9 10912 2.765 7.82%
20-Oct-2024 235.9 7661 1.852 -4.41%
17-Oct-2024 246.3 5266 1.3 -3.65%
16-Oct-2024 255.3 9931 2.568 -3.76%
15-Oct-2024 264.9 6213 1.645 -1.06%
14-Oct-2024 267.7 8033 2.171 -3.03%
09-Oct-2024 275.8 3720 1.023 0.22%
08-Oct-2024 275.2 7478 2.059 0.15%
07-Oct-2024 274.8 6321 1.74 -0.22%
06-Oct-2024 275.4 7318 2.02 -1.42%
03-Oct-2024 279.3 5172 1.462 0.9%
02-Oct-2024 276.8 12587 3.485 -3%
01-Oct-2024 285.1 10877 3.13 -2.35%
30-Sep-2024 291.8 6678 1.924 0.38%
29-Sep-2024 290.7 6731 1.963 0.79%
26-Sep-2024 288.4 20873 6.039 -4.26%
25-Sep-2024 300.7 41000 12.654 -1.93%
24-Sep-2024 306.5 48086 14.524 4.6%
23-Sep-2024 292.4 10967 3.233 -0.99%
22-Sep-2024 295.3 23051 6.773 4.03%
19-Sep-2024 283.4 11324 3.209 0.6%
18-Sep-2024 281.7 9440 2.664 0.78%
17-Sep-2024 279.5 5216 1.457 1.11%
15-Sep-2024 276.4 13563 3.796 -2.17%
12-Sep-2024 282.4 16596 4.701 -1.59%
11-Sep-2024 286.9 6417 1.849 -1.5%
10-Sep-2024 291.2 9248 2.702 0.34%
09-Sep-2024 290.2 20974 5.864 4.93%
08-Sep-2024 275.9 43835 12.419 -4.28%
05-Sep-2024 287.7 48832 14.127 -3.16%
04-Sep-2024 296.8 22075 6.584 -2.02%
03-Sep-2024 302.8 31653 9.576 0.89%
02-Sep-2024 300.1 39085 12.172 -4.07%
01-Sep-2024 312.3 42984 13.44 -1.79%
29-Aug-2024 317.9 19406 6.166 0.94%
28-Aug-2024 314.9 18635 5.82 -0.1%
27-Aug-2024 315.2 26848 8.436 -2.16%
25-Aug-2024 322 41837 13.581 4.07%
22-Aug-2024 308.9 83427 25.945 -3.04%
21-Aug-2024 318.3 16104 5.126 -3.08%
20-Aug-2024 328.1 2685 0.881 -3.08%
19-Aug-2024 338.2 6334 2.142 -3.08%
18-Aug-2024 348.6 226563 81.944 -3.07%
15-Aug-2024 359.3 1171152 427.524 4.84%
14-Aug-2024 341.9 243267 81.626 8.04%
13-Aug-2024 314.4 231305 72.19 8.05%
12-Aug-2024 289.1 32221 9.288 0.55%
11-Aug-2024 287.5 40178 11.546 -2.43%
08-Aug-2024 294.5 54996 15.88 1.32%
07-Aug-2024 290.6 28766 8.369 -3.06%
06-Aug-2024 299.5 57130 17.882 -3.04%
04-Aug-2024 308.6 570565 185.999 -3.08%
01-Aug-2024 318.1 624730 197.392 2.92%
31-Jul-2024 308.8 163324 49.91 4.08%
30-Jul-2024 296.2 200098 59.135 -1.92%
29-Jul-2024 301.9 141794 42.804 0.1%
28-Jul-2024 301.6 175164 51.394 4.18%
25-Jul-2024 289 81940 23.48 2.21%
24-Jul-2024 282.6 15974 4.527 -3.08%
18-Jul-2024 291.3 43362 12.701 -3.09%
16-Jul-2024 300.3 139111 42.238 -3.06%
15-Jul-2024 309.5 239599 73.823 3.91%
14-Jul-2024 297.4 441691 129.059 8.04%
11-Jul-2024 273.5 63550 17.38 0.66%
10-Jul-2024 271.7 119666 32.474 3.13%
09-Jul-2024 263.2 88823 23.701 -0.38%
08-Jul-2024 264.2 66944 17.48 0.34%
07-Jul-2024 263.3 136561 36.394 -0.76%
04-Jul-2024 265.3 172261 45.84 4.52%
03-Jul-2024 253.3 167763 41.236 7.03%
02-Jul-2024 235.5 38885 9.195 -3.06%
30-Jun-2024 242.7 160025 38.464 5.56%
27-Jun-2024 229.2 105751 23.987 7.85%
26-Jun-2024 211.2 90834 18.871 9.09%
25-Jun-2024 192 11650 2.2 4.64%
24-Jun-2024 183.1 15771 2.867 0.11%
23-Jun-2024 182.9 9490 1.765 -2.35%
20-Jun-2024 187.2 5708 1.045 6.2%
19-Jun-2024 175.6 1416 0.249 -0.11%
13-Jun-2024 175.8 10087 1.759 0%
12-Jun-2024 175.8 9061 1.612 -1.19%
11-Jun-2024 177.9 11729 2.098 -2.98%
10-Jun-2024 183.2 5354 0.981 -2.29%
09-Jun-2024 187.4 2064 0.393 -2.19%