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

HFL

Trade Basic Financial Last 30 Depth

Historical data: 250 days
Date LTP Value Vol Chg
03-Jul-2025 8.7 38954 0.337 1.15%
02-Jul-2025 8.6 41781 0.359 1.16%
30-Jun-2025 8.5 22897 0.194 -1.18%
29-Jun-2025 8.6 94722 0.82 2.33%
26-Jun-2025 8.4 114686 0.955 5.95%
25-Jun-2025 7.9 33660 0.266 1.27%
24-Jun-2025 7.8 16612 0.13 1.28%
23-Jun-2025 7.7 23249 0.179 -1.3%
22-Jun-2025 7.8 42410 0.333 -1.28%
19-Jun-2025 7.9 22020 0.174 1.27%
18-Jun-2025 7.8 18923 0.148 0%
17-Jun-2025 7.8 4113 0.032 1.28%
16-Jun-2025 7.7 22415 0.172 0%
15-Jun-2025 7.7 16743 0.13 -1.3%
04-Jun-2025 7.8 18921 0.148 0%
03-Jun-2025 7.8 8600 0.067 0%
02-Jun-2025 7.8 45208 0.353 0%
01-Jun-2025 7.8 7072 0.055 0%
29-May-2025 7.8 15319 0.119 -2.56%
28-May-2025 8 10080 0.08 1.25%
27-May-2025 7.9 2328 0.018 0%
26-May-2025 7.9 12699 0.1 0%
25-May-2025 7.9 23346 0.185 -1.27%
24-May-2025 8 31318 0.248 1.25%
22-May-2025 7.9 30218 0.24 -1.27%
21-May-2025 8 56078 0.446 3.75%
20-May-2025 7.7 30148 0.231 0%
19-May-2025 7.7 62295 0.487 0%
18-May-2025 7.7 36615 0.285 -2.6%
17-May-2025 7.9 5567 0.044 1.27%
15-May-2025 7.8 20621 0.16 -1.28%
14-May-2025 7.9 25098 0.198 -1.27%
13-May-2025 8 45826 0.365 0%
12-May-2025 8 149689 1.188 0%
08-May-2025 8 60225 0.483 1.25%
07-May-2025 7.9 133520 1.077 -7.59%
06-May-2025 8.5 139869 1.191 -1.18%
05-May-2025 8.6 35956 0.313 -1.16%
04-May-2025 8.7 97452 0.841 0%
30-Apr-2025 8.7 11945 0.103 2.3%
29-Apr-2025 8.5 52453 0.449 -2.35%
28-Apr-2025 8.7 27496 0.241 0%
27-Apr-2025 8.7 37916 0.328 1.15%
24-Apr-2025 8.6 62771 0.536 -1.16%
23-Apr-2025 8.7 41707 0.362 -2.3%
22-Apr-2025 8.9 116004 1.026 -2.25%
21-Apr-2025 9.1 63325 0.574 -2.2%
20-Apr-2025 9.3 39781 0.362 3.23%
17-Apr-2025 9 19358 0.175 -2.22%
16-Apr-2025 9.2 55551 0.506 0%
15-Apr-2025 9.2 54269 0.502 -3.26%
13-Apr-2025 9.5 54199 0.518 -1.05%
10-Apr-2025 9.6 97788 0.952 4.17%
09-Apr-2025 9.2 161769 1.516 -3.26%
08-Apr-2025 9.5 50125 0.483 -1.05%
07-Apr-2025 9.6 188848 1.847 -4.17%
06-Apr-2025 10 116337 1.181 -8%
27-Mar-2025 10.8 50941 0.551 0.93%
25-Mar-2025 10.7 116404 1.25 0%
24-Mar-2025 10.7 31145 0.333 0%
23-Mar-2025 10.7 70896 0.759 -1.87%
20-Mar-2025 10.9 67540 0.735 0%
19-Mar-2025 10.9 305842 3.419 -1.83%
18-Mar-2025 11.1 180589 1.983 3.6%
17-Mar-2025 10.7 194817 2.076 1.87%
16-Mar-2025 10.5 242634 2.574 -3.81%
13-Mar-2025 10.9 160166 1.771 0%
12-Mar-2025 10.9 196449 2.152 1.83%
11-Mar-2025 10.7 255903 2.776 -4.67%
10-Mar-2025 11.2 198177 2.232 -0.89%
09-Mar-2025 11.3 240047 2.736 0%
06-Mar-2025 11.3 1083519 12.192 -8.85%
05-Mar-2025 12.3 589303 7.353 -4.07%
04-Mar-2025 12.8 1057407 13.574 -3.91%
03-Mar-2025 13.3 1408810 18.914 -3.76%
02-Mar-2025 13.8 1673313 23.175 5.8%
27-Feb-2025 13 1963961 25.425 8.46%
26-Feb-2025 11.9 949569 11.411 2.52%
25-Feb-2025 11.6 283365 3.286 -2.59%
24-Feb-2025 11.9 957817 11.44 4.2%
23-Feb-2025 11.4 487586 5.524 1.75%
20-Feb-2025 11.2 514824 5.746 0.89%
19-Feb-2025 11.1 278072 3.089 -2.7%
18-Feb-2025 11.4 545201 6.227 0.88%
17-Feb-2025 11.3 656224 7.253 6.19%
16-Feb-2025 10.6 362981 3.814 -0.94%
13-Feb-2025 10.7 687674 7.484 2.8%
12-Feb-2025 10.4 291440 2.998 3.85%
11-Feb-2025 10 369762 3.777 1%
10-Feb-2025 9.9 443698 4.379 -1.01%
09-Feb-2025 10 225377 2.307 -6%
06-Feb-2025 10.6 1315498 13.779 8.49%
05-Feb-2025 9.7 269623 2.623 4.12%
04-Feb-2025 9.3 93249 0.864 0%
03-Feb-2025 9.3 151182 1.431 0%
02-Feb-2025 9.3 66589 0.621 1.08%
30-Jan-2025 9.2 109902 1.022 1.09%
29-Jan-2025 9.1 90558 0.831 -2.2%
28-Jan-2025 9.3 71736 0.677 1.08%
27-Jan-2025 9.2 163272 1.528 1.09%
26-Jan-2025 9.1 104058 0.954 -1.1%
23-Jan-2025 9.2 80339 0.743 -1.09%
22-Jan-2025 9.3 80202 0.75 -4.3%
21-Jan-2025 9.7 70126 0.679 2.06%
20-Jan-2025 9.5 155394 1.492 1.05%
19-Jan-2025 9.4 28157 0.264 -1.06%
16-Jan-2025 9.5 184371 1.765 2.11%
15-Jan-2025 9.3 75385 0.7 1.08%
14-Jan-2025 9.2 77913 0.716 2.17%
13-Jan-2025 9 34515 0.309 2.22%
12-Jan-2025 8.8 110011 0.982 -3.41%
09-Jan-2025 9.1 35911 0.328 -3.3%
08-Jan-2025 9.4 47391 0.445 1.06%
07-Jan-2025 9.3 114245 1.062 3.23%
06-Jan-2025 9 82743 0.744 1.11%
05-Jan-2025 8.9 57890 0.516 -3.37%
02-Jan-2025 9.2 25894 0.238 0%
01-Jan-2025 9.2 27544 0.253 -1.09%
30-Dec-2024 9.3 68724 0.635 1.08%
29-Dec-2024 9.2 23958 0.222 -1.09%
26-Dec-2024 9.3 28908 0.27 -2.15%
24-Dec-2024 9.5 105315 0.992 5.26%
23-Dec-2024 9 102616 0.931 0%
22-Dec-2024 9 68529 0.618 -3.33%
19-Dec-2024 9.3 20298 0.188 -1.08%
18-Dec-2024 9.4 26746 0.251 -1.06%
17-Dec-2024 9.5 229010 2.228 0%
15-Dec-2024 9.5 40829 0.389 0%
12-Dec-2024 9.5 267691 2.555 3.16%
11-Dec-2024 9.2 94343 0.871 -1.09%
10-Dec-2024 9.3 150506 1.388 1.08%
09-Dec-2024 9.2 146474 1.327 -2.17%
08-Dec-2024 9.4 37911 0.35 1.06%
05-Dec-2024 9.3 70457 0.659 -3.23%
04-Dec-2024 9.6 309859 3.042 -5.21%
03-Dec-2024 10.1 210177 2.128 2.97%
02-Dec-2024 9.8 476805 4.743 5.1%
01-Dec-2024 9.3 59714 0.553 1.08%
27-Nov-2024 9.2 42051 0.386 2.17%
26-Nov-2024 9 33446 0.301 0%
25-Nov-2024 9 24672 0.223 -1.11%
24-Nov-2024 9.1 17950 0.162 0%
21-Nov-2024 9.1 150727 1.373 -1.1%
20-Nov-2024 9.2 49605 0.457 0%
19-Nov-2024 9.2 35896 0.333 -1.09%
18-Nov-2024 9.3 48216 0.445 1.08%
17-Nov-2024 9.2 65951 0.606 0%
14-Nov-2024 9.2 80723 0.739 0%
13-Nov-2024 9.2 37995 0.347 2.17%
12-Nov-2024 9 74390 0.68 -2.22%
11-Nov-2024 9.2 45834 0.426 -1.09%
10-Nov-2024 9.3 98554 0.92 -2.15%
07-Nov-2024 9.5 141919 1.37 -3.16%
06-Nov-2024 9.8 86751 0.856 -2.04%
05-Nov-2024 10 326350 3.238 6%
04-Nov-2024 9.4 122556 1.139 3.19%
03-Nov-2024 9.1 126327 1.169 0%
31-Oct-2024 9.1 421933 3.894 -2.2%
30-Oct-2024 9.3 218009 2.019 4.3%
29-Oct-2024 8.9 528589 4.662 -16.85%
28-Oct-2024 10.4 115769 1.225 -1.92%
27-Oct-2024 10.6 59495 0.637 -1.89%
24-Oct-2024 10.8 43006 0.467 -1.85%
23-Oct-2024 11 24535 0.272 -2.73%
22-Oct-2024 11.3 63962 0.726 2.65%
21-Oct-2024 11 117333 1.296 0%
20-Oct-2024 11 19981 0.223 -3.64%
17-Oct-2024 11.4 23750 0.272 -1.75%
16-Oct-2024 11.6 10817 0.126 -0.86%
15-Oct-2024 11.7 39364 0.464 -3.42%
14-Oct-2024 12.1 36570 0.443 0.83%
09-Oct-2024 12 49139 0.587 2.5%
08-Oct-2024 11.7 36024 0.421 0%
07-Oct-2024 11.7 38513 0.453 -0.85%
06-Oct-2024 11.8 106123 1.268 0%
03-Oct-2024 11.8 22611 0.265 0%
02-Oct-2024 11.8 23294 0.269 -0.85%
01-Oct-2024 11.9 42234 0.508 -2.52%
30-Sep-2024 12.2 62016 0.759 -1.64%
29-Sep-2024 12.4 58238 0.716 4.84%
26-Sep-2024 11.8 182900 2.191 -6.78%
25-Sep-2024 12.6 71375 0.911 -3.97%
24-Sep-2024 13.1 172637 2.276 -1.53%
23-Sep-2024 13.3 92016 1.236 -1.5%
22-Sep-2024 13.5 194451 2.644 0%
19-Sep-2024 13.5 112257 1.523 -0.74%
18-Sep-2024 13.6 154456 2.119 0%
17-Sep-2024 13.6 198398 2.715 0.74%
15-Sep-2024 13.5 253602 3.423 0%
12-Sep-2024 13.5 136924 1.847 -0.74%
11-Sep-2024 13.6 80180 1.088 1.47%
10-Sep-2024 13.4 89387 1.192 0.75%
09-Sep-2024 13.3 61157 0.817 -2.26%
08-Sep-2024 13.6 117630 1.63 -2.94%
05-Sep-2024 14 215883 3.027 -3.57%
04-Sep-2024 14.5 24892 0.359 0.69%
03-Sep-2024 14.4 51899 0.755 -4.17%
02-Sep-2024 15 73833 1.115 -2%
01-Sep-2024 15.3 24481 0.374 0%
29-Aug-2024 15.3 93206 1.43 1.96%
28-Aug-2024 15 49856 0.753 2%
27-Aug-2024 14.7 117848 1.762 0.68%
25-Aug-2024 14.6 38647 0.559 1.37%
22-Aug-2024 14.4 41669 0.598 -1.39%
21-Aug-2024 14.6 17505 0.256 -2.74%
20-Aug-2024 15 73646 1.102 -2%
19-Aug-2024 15.3 100864 1.535 -0.65%
18-Aug-2024 15.4 67536 1.043 -2.6%
15-Aug-2024 15.8 178359 2.853 0%
14-Aug-2024 15.8 209659 3.357 -1.9%
13-Aug-2024 16.1 432544 6.988 5.59%
12-Aug-2024 15.2 126901 1.956 -2.63%
11-Aug-2024 15.6 417928 6.748 -1.28%
08-Aug-2024 15.8 272546 4.186 5.06%
07-Aug-2024 15 207547 3.038 8%
06-Aug-2024 13.8 164807 2.295 7.25%
04-Aug-2024 12.8 51015 0.653 -2.34%
01-Aug-2024 13.1 13033 0.171 1.53%
31-Jul-2024 12.9 17460 0.225 1.55%
30-Jul-2024 12.7 70774 0.909 -2.36%
29-Jul-2024 13 55863 0.729 -1.54%
28-Jul-2024 13.2 132216 1.745 -2.27%
25-Jul-2024 13.5 27453 0.368 2.22%
24-Jul-2024 13.2 21368 0.282 -3.03%
18-Jul-2024 13.6 34068 0.465 -1.47%
16-Jul-2024 13.8 47454 0.655 -0.72%
15-Jul-2024 13.9 57056 0.807 -0.72%
14-Jul-2024 14 86769 1.223 -2.86%
11-Jul-2024 14.4 99122 1.436 -2.78%
10-Jul-2024 14.8 180835 2.697 -2.7%
09-Jul-2024 15.2 247246 3.656 6.58%
08-Jul-2024 14.2 180105 2.535 0%
07-Jul-2024 14.2 107081 1.514 2.82%
04-Jul-2024 13.8 172685 2.374 2.17%
03-Jul-2024 13.5 32428 0.438 0.74%
02-Jul-2024 13.4 16192 0.216 1.49%
30-Jun-2024 13.2 45073 0.595 -0.76%
27-Jun-2024 13.3 24277 0.321 3.01%
26-Jun-2024 12.9 45913 0.591 -1.55%
25-Jun-2024 13.1 64597 0.849 0%
24-Jun-2024 13.1 14125 0.184 -0.76%
23-Jun-2024 13.2 20773 0.276 0.76%
20-Jun-2024 13.1 7768 0.102 -0.76%
19-Jun-2024 13.2 6163 0.081 3.03%
13-Jun-2024 12.8 14396 0.184 0%
12-Jun-2024 12.8 8020 0.103 0.78%
11-Jun-2024 12.7 6382 0.081 0%
10-Jun-2024 12.7 49905 0.64 -2.36%
09-Jun-2024 13 68366 0.893 -3.08%