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

IBNSINA

Trade Basic Financial Last 30 Depth

Historical data: 250 days
Date LTP Value Vol Chg
03-Jul-2025 288.9 37144 10.775 -0.66%
02-Jul-2025 290.8 22654 6.554 -1.13%
30-Jun-2025 294.1 26103 7.678 0.27%
29-Jun-2025 293.3 12052 3.53 0.14%
26-Jun-2025 292.9 26391 7.693 1.88%
25-Jun-2025 287.4 25468 7.259 1.57%
24-Jun-2025 282.9 9426 2.662 1.27%
23-Jun-2025 279.3 13783 3.861 0.07%
22-Jun-2025 279.1 28618 8.032 -2.9%
19-Jun-2025 287.2 11834 3.397 -0.59%
18-Jun-2025 288.9 5642 1.62 0.14%
17-Jun-2025 288.5 10853 3.14 -1.63%
16-Jun-2025 293.2 13130 3.85 -0.31%
15-Jun-2025 294.1 5608 1.642 0.85%
04-Jun-2025 291.6 4140 1.206 0.24%
03-Jun-2025 290.9 7303 2.119 -0.24%
02-Jun-2025 291.6 3114 0.901 1.27%
01-Jun-2025 287.9 4060 1.164 1.39%
29-May-2025 283.9 5617 1.579 1.37%
28-May-2025 280 11715 3.282 -0.32%
27-May-2025 280.9 2174 0.611 0%
26-May-2025 280.9 2306 0.65 -0.18%
25-May-2025 281.4 5265 1.478 0.14%
24-May-2025 281 4759 1.339 -1.67%
22-May-2025 285.7 3270 0.934 0.18%
21-May-2025 285.2 3911 1.115 0.18%
20-May-2025 284.7 13676 3.896 -0.6%
19-May-2025 286.4 2548 0.728 1.05%
18-May-2025 283.4 14487 4.135 -1.73%
17-May-2025 288.3 35475 10.17 0.52%
15-May-2025 286.8 9292 2.664 -0.35%
14-May-2025 287.8 10276 2.96 -0.45%
13-May-2025 289.1 6426 1.86 -0.69%
12-May-2025 291.1 12328 3.585 0.45%
08-May-2025 289.8 19513 5.652 1.07%
07-May-2025 286.7 30816 8.842 -2.51%
06-May-2025 293.9 12121 3.561 0.17%
05-May-2025 293.4 5301 1.554 0.14%
04-May-2025 293 9992 2.923 0%
30-Apr-2025 293 10230 2.991 0%
29-Apr-2025 293 17363 5.056 0.03%
28-Apr-2025 292.9 5260 1.541 -0.75%
27-Apr-2025 295.1 16876 4.911 1.05%
24-Apr-2025 292 20326 5.936 -0.1%
23-Apr-2025 292.3 20953 6.157 -1.51%
22-Apr-2025 296.7 6534 1.924 1.65%
21-Apr-2025 291.8 14285 4.172 -0.03%
20-Apr-2025 291.9 29953 8.74 -0.38%
17-Apr-2025 293 13345 3.938 -1.33%
16-Apr-2025 296.9 33889 10.133 -1.58%
15-Apr-2025 301.6 14836 4.474 0.07%
13-Apr-2025 301.4 19206 5.811 -0.76%
10-Apr-2025 303.7 225066 68.433 -1.32%
09-Apr-2025 307.7 97281 30.005 0.91%
08-Apr-2025 304.9 59965 17.93 4.07%
07-Apr-2025 292.5 28412 8.3 0.72%
06-Apr-2025 290.4 8213 2.381 0.93%
27-Mar-2025 287.7 16058 4.624 -0.9%
25-Mar-2025 290.3 18163 5.279 -0.24%
24-Mar-2025 291 9760 2.84 0.21%
23-Mar-2025 290.4 14214 4.127 -0.03%
20-Mar-2025 290.5 7415 2.155 -0.03%
19-Mar-2025 290.6 18742 5.443 -0.14%
18-Mar-2025 291 11131 3.239 -0.03%
17-Mar-2025 291.1 10250 2.985 0%
16-Mar-2025 291.1 19067 5.544 0.03%
13-Mar-2025 291 9607 2.795 0.21%
12-Mar-2025 290.4 11919 3.475 -0.79%
11-Mar-2025 292.7 18553 5.427 0.44%
10-Mar-2025 291.4 3152 0.915 0.51%
09-Mar-2025 289.9 6542 1.897 -0.24%
06-Mar-2025 290.6 8003 2.327 0.03%
05-Mar-2025 290.5 31688 9.21 -0.17%
04-Mar-2025 291 46235 13.474 -0.65%
03-Mar-2025 292.9 17469 5.144 -0.51%
02-Mar-2025 294.4 9833 2.891 0.37%
27-Feb-2025 293.3 32323 9.51 -0.14%
26-Feb-2025 293.7 30082 8.828 0.82%
25-Feb-2025 291.3 15482 4.508 0.03%
24-Feb-2025 291.2 26680 7.776 -0.07%
23-Feb-2025 291.4 17155 5.006 0.1%
20-Feb-2025 291.1 20208 5.873 0.31%
19-Feb-2025 290.2 18448 5.349 0.03%
18-Feb-2025 290.1 32688 9.503 0.28%
17-Feb-2025 289.3 28008 8.117 -0.07%
16-Feb-2025 289.5 25373 7.349 -0.17%
13-Feb-2025 290 26164 7.591 -0.21%
12-Feb-2025 290.6 27065 7.877 -0.62%
11-Feb-2025 292.4 21053 6.17 -0.38%
10-Feb-2025 293.5 28558 8.391 0.24%
09-Feb-2025 292.8 32406 9.453 1.67%
06-Feb-2025 287.9 19721 5.68 0.14%
05-Feb-2025 287.5 24029 6.912 0.17%
04-Feb-2025 287 14704 4.237 -0.31%
03-Feb-2025 287.9 37229 10.728 -0.17%
02-Feb-2025 288.4 40851 11.751 0.17%
30-Jan-2025 287.9 51746 14.916 -0.21%
29-Jan-2025 288.5 10882 3.133 0.07%
28-Jan-2025 288.3 77986 22.411 -0.9%
27-Jan-2025 290.9 17888 5.207 -0.55%
26-Jan-2025 292.5 57775 16.914 0.31%
23-Jan-2025 291.6 24209 7.074 -0.99%
22-Jan-2025 294.5 83571 24.535 0.51%
21-Jan-2025 293 68678 20.196 -0.44%
20-Jan-2025 294.3 85748 25.109 2.24%
19-Jan-2025 287.7 18865 5.417 -0.07%
16-Jan-2025 287.9 31420 9.005 1.88%
15-Jan-2025 282.5 14162 4 -0.14%
14-Jan-2025 282.9 9406 2.663 0.25%
13-Jan-2025 282.2 17273 4.854 0%
12-Jan-2025 282.2 37191 10.518 -1.03%
09-Jan-2025 285.1 14313 4.083 -0.18%
08-Jan-2025 285.6 23768 6.79 -0.11%
07-Jan-2025 285.9 27893 7.977 -0.21%
06-Jan-2025 286.5 14394 4.121 0.42%
05-Jan-2025 285.3 19267 5.49 -0.11%
02-Jan-2025 285.6 11946 3.412 -0.18%
01-Jan-2025 286.1 19830 5.677 -0.24%
30-Dec-2024 286.8 23342 6.691 0.14%
29-Dec-2024 286.4 34147 9.794 0%
26-Dec-2024 286.4 10417 2.984 0.28%
24-Dec-2024 285.6 25475 7.289 -0.35%
23-Dec-2024 286.6 21642 6.22 -0.49%
22-Dec-2024 288 58896 17.002 -0.56%
19-Dec-2024 289.6 29701 8.573 0.14%
18-Dec-2024 289.2 59866 17.408 -1.8%
17-Dec-2024 294.4 73643 21.693 2.21%
15-Dec-2024 287.9 23967 6.86 1.67%
12-Dec-2024 283.1 18092 5.136 -0.07%
11-Dec-2024 283.3 39002 11.171 -1.84%
10-Dec-2024 288.5 39891 11.649 -1.28%
09-Dec-2024 292.2 20263 5.917 0.03%
08-Dec-2024 292.1 112974 33.032 -0.27%
05-Dec-2024 292.9 35571 10.403 -0.44%
04-Dec-2024 294.2 101649 30.16 -0.31%
03-Dec-2024 295.1 55101 16.162 1.22%
02-Dec-2024 291.5 94198 27.488 1.2%
01-Dec-2024 288 43610 12.59 1.04%
28-Nov-2024 285 54005 15.568 -1.54%
27-Nov-2024 289.4 50092 14.437 0.55%
26-Nov-2024 287.8 49694 14.397 -0.49%
25-Nov-2024 289.2 99308 28.294 3.35%
24-Nov-2024 279.5 35009 9.758 0.79%
21-Nov-2024 277.3 50909 14.116 -0.4%
20-Nov-2024 278.4 53726 14.84 2.98%
19-Nov-2024 270.1 107106 29.201 -3.7%
18-Nov-2024 280.1 184355 52.251 -2.03%
17-Nov-2024 285.8 180172 51.996 -2.1%
14-Nov-2024 291.8 232331 68.415 -2.19%
13-Nov-2024 298.2 275383 81.15 -3.69%
12-Nov-2024 309.2 127540 39.653 -0.29%
11-Nov-2024 310.1 98652 30.456 1.35%
10-Nov-2024 305.9 115016 35.351 -0.03%
07-Nov-2024 306 102939 31.694 -1.83%
06-Nov-2024 311.6 211434 66.64 -1.54%
05-Nov-2024 316.4 188265 59.962 0.19%
04-Nov-2024 315.8 321786 100.455 4.43%
03-Nov-2024 301.8 147402 44.943 -1.42%
31-Oct-2024 306.1 800911 243.765 0.85%
30-Oct-2024 303.5 362222 110.614 0.76%
29-Oct-2024 301.2 265427 79.629 4.32%
28-Oct-2024 288.2 177892 51.939 -6.77%
24-Oct-2024 307.7 134650 41.04 -0.26%
23-Oct-2024 308.5 105398 32.792 -3.14%
22-Oct-2024 318.2 806673 253.608 5.03%
21-Oct-2024 302.2 146453 44.394 -2.02%
20-Oct-2024 308.3 89130 27.734 -0.91%
17-Oct-2024 311.1 134555 42.32 -1.99%
16-Oct-2024 317.3 140535 44.729 0.41%
15-Oct-2024 316 125799 39.517 0.03%
14-Oct-2024 315.9 202191 65.182 -4.31%
09-Oct-2024 329.5 172692 56.533 1.4%
08-Oct-2024 324.9 181005 57.933 2.74%
07-Oct-2024 316 199753 63.671 -1.99%
06-Oct-2024 322.3 274115 89.639 -2.2%
03-Oct-2024 329.4 454697 151.544 -5.25%
02-Oct-2024 346.7 274644 96.708 -5.31%
01-Oct-2024 365.1 465085 170.246 1.97%
30-Sep-2024 357.9 235284 85.134 -2.1%
29-Sep-2024 365.4 455267 168.325 0.68%
26-Sep-2024 362.9 408806 147.319 -1.02%
25-Sep-2024 366.6 524700 197.844 -2.05%
24-Sep-2024 374.1 984086 360.008 6.15%
23-Sep-2024 351.1 278658 97.426 1.25%
22-Sep-2024 346.7 313130 110.475 -1.07%
19-Sep-2024 350.4 397598 138.623 3.14%
18-Sep-2024 339.4 323540 109.802 3.3%
17-Sep-2024 328.2 160405 53.398 -2.62%
15-Sep-2024 336.8 187275 63.891 -2.73%
12-Sep-2024 346 353411 122.797 2.2%
11-Sep-2024 338.4 356558 122.619 -4.43%
10-Sep-2024 353.4 239185 84.472 1.13%
09-Sep-2024 349.4 361287 126.512 -0.92%
08-Sep-2024 352.6 638756 230.512 -0.57%
05-Sep-2024 354.6 625324 218.748 2.71%
04-Sep-2024 345 618652 212.649 4.17%
03-Sep-2024 330.6 560856 185.218 5.02%
02-Sep-2024 314 163026 51.765 -1.62%
01-Sep-2024 319.1 215379 68.943 -1.07%
29-Aug-2024 322.5 360293 115.957 2.67%
28-Aug-2024 313.9 361513 114.584 2.07%
27-Aug-2024 307.4 190231 57.922 2.24%
25-Aug-2024 300.5 135499 40.932 0.97%
22-Aug-2024 297.6 113834 33.427 4.6%
21-Aug-2024 283.9 83517 23.758 -2.82%
20-Aug-2024 291.9 82484 24.463 -1.06%
19-Aug-2024 295 110817 33.25 -1.53%
18-Aug-2024 299.5 76793 23.134 -3.07%
15-Aug-2024 308.7 243381 74.898 1.23%
14-Aug-2024 304.9 205824 61.248 3.02%
13-Aug-2024 295.7 127336 37.667 -3.08%
12-Aug-2024 304.8 109768 33.586 -3.08%
11-Aug-2024 314.2 418131 134.436 1.24%
08-Aug-2024 310.3 552319 170.691 8.02%
07-Aug-2024 285.4 410626 117.028 8.02%
06-Aug-2024 262.5 15023 3.944 8.04%
04-Aug-2024 241.4 13097 3.168 -1.37%
01-Aug-2024 244.7 3088 0.756 0.82%
31-Jul-2024 242.7 5729 1.391 -0.12%
30-Jul-2024 243 1129 0.275 -0.95%
29-Jul-2024 245.3 2648 0.651 -0.33%
28-Jul-2024 246.1 7469 1.839 -0.81%
25-Jul-2024 248.1 2865 0.708 0.36%
24-Jul-2024 247.2 3279 0.806 -0.4%
18-Jul-2024 248.2 12572 3.127 -0.4%
16-Jul-2024 249.2 22884 5.693 0.48%
15-Jul-2024 248 6381 1.589 -0.73%
14-Jul-2024 249.8 2269 0.562 1%
11-Jul-2024 247.3 15505 3.843 -0.16%
10-Jul-2024 247.7 9335 2.32 -0.2%
09-Jul-2024 248.2 13472 3.357 0.24%
08-Jul-2024 247.6 12687 3.123 0.89%
07-Jul-2024 245.4 13830 3.397 -0.69%
04-Jul-2024 247.1 9879 2.438 1.66%
03-Jul-2024 243 4716 1.145 -0.74%
02-Jul-2024 244.8 5910 1.446 -2.04%
30-Jun-2024 249.8 14726 3.69 -1%
27-Jun-2024 252.3 25626 6.475 0.28%
26-Jun-2024 251.6 10908 2.716 2.94%
25-Jun-2024 244.2 10437 2.529 1.88%
24-Jun-2024 239.6 9673 2.313 0.33%
23-Jun-2024 238.8 3295 0.788 -1.34%
20-Jun-2024 242 5978 1.431 1.94%
19-Jun-2024 237.3 3780 0.891 1.31%
13-Jun-2024 234.2 8848 2.063 1.58%
12-Jun-2024 230.5 5311 1.216 1.91%
11-Jun-2024 226.1 17571 3.99 -1.72%
10-Jun-2024 230 6109 1.405 -1.83%
09-Jun-2024 234.2 21570 5.122 -2.95%