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

INTECH

Trade Basic Financial Last 30 Depth

Historical data: 250 days
Date LTP Value Vol Chg
03-Jul-2025 18.3 176180 3.229 -0.55%
02-Jul-2025 18.4 179041 3.264 2.17%
30-Jun-2025 18 107332 1.934 0.56%
29-Jun-2025 17.9 148887 2.702 -1.12%
26-Jun-2025 18.1 161861 2.914 2.76%
25-Jun-2025 17.6 70403 1.239 2.27%
24-Jun-2025 17.2 59603 1.038 0.58%
23-Jun-2025 17.1 118357 2.033 -1.75%
22-Jun-2025 17.4 54120 0.936 -2.87%
19-Jun-2025 17.9 115815 2.082 -1.12%
18-Jun-2025 18.1 152952 2.768 -1.66%
17-Jun-2025 18.4 70622 1.312 -2.72%
16-Jun-2025 18.9 494744 9.398 5.29%
15-Jun-2025 17.9 39774 0.704 -0.56%
04-Jun-2025 18 9726 0.175 1.11%
03-Jun-2025 17.8 38943 0.695 -0.56%
02-Jun-2025 17.9 33424 0.597 0%
01-Jun-2025 17.9 53492 0.953 1.12%
29-May-2025 17.7 93027 1.653 1.69%
28-May-2025 17.4 41677 0.727 -2.3%
27-May-2025 17.8 129163 2.338 0%
26-May-2025 17.8 117600 2.105 -0.56%
25-May-2025 17.9 64482 1.156 0%
24-May-2025 17.9 77327 1.394 -1.68%
22-May-2025 18.2 101763 1.868 0%
21-May-2025 18.2 151989 2.786 1.65%
20-May-2025 17.9 43542 0.778 1.68%
19-May-2025 17.6 127792 2.245 0.57%
18-May-2025 17.5 87266 1.556 -2.86%
17-May-2025 18 101466 1.78 6.67%
15-May-2025 16.8 59939 1 -2.38%
14-May-2025 17.2 30754 0.535 -3.49%
13-May-2025 17.8 22891 0.41 -2.25%
12-May-2025 18.2 67405 1.226 0.55%
08-May-2025 18.1 70072 1.272 3.87%
07-May-2025 17.4 82855 1.473 -9.77%
06-May-2025 19.1 65467 1.259 -1.57%
05-May-2025 19.4 79683 1.544 0%
04-May-2025 19.4 202883 3.915 2.58%
30-Apr-2025 18.9 25941 0.493 0%
29-Apr-2025 18.9 54375 1.032 -0.53%
28-Apr-2025 19 49915 0.958 -1.58%
27-Apr-2025 19.3 44894 0.846 2.59%
24-Apr-2025 18.8 63963 1.2 -1.6%
23-Apr-2025 19.1 106266 2.05 -0.52%
22-Apr-2025 19.2 39505 0.763 -1.04%
21-Apr-2025 19.4 64767 1.267 -2.58%
20-Apr-2025 19.9 79201 1.595 -3.52%
17-Apr-2025 20.6 90877 1.887 -2.91%
16-Apr-2025 21.2 48943 1.034 1.42%
15-Apr-2025 20.9 128107 2.741 -5.26%
13-Apr-2025 22 110658 2.429 0.45%
10-Apr-2025 21.9 110173 2.417 -0.91%
09-Apr-2025 22.1 235044 5.193 0.9%
08-Apr-2025 21.9 189786 4.211 -1.83%
07-Apr-2025 22.3 82165 1.832 1.79%
06-Apr-2025 21.9 173107 3.831 -4.57%
27-Mar-2025 22.9 52927 1.214 -0.44%
25-Mar-2025 23 155694 3.592 0%
24-Mar-2025 23 204646 4.732 -1.74%
23-Mar-2025 23.4 220184 5.185 -0.43%
20-Mar-2025 23.5 668707 15.782 1.7%
19-Mar-2025 23.1 154094 3.544 0.43%
18-Mar-2025 23 201844 4.644 -0.43%
17-Mar-2025 23.1 223876 5.235 -1.3%
16-Mar-2025 23.4 181281 4.258 -0.43%
13-Mar-2025 23.5 510207 12.099 1.28%
12-Mar-2025 23.2 306224 7.112 1.72%
11-Mar-2025 22.8 246436 5.654 -0.44%
10-Mar-2025 22.9 144371 3.277 2.18%
09-Mar-2025 22.4 144781 3.276 -0.89%
06-Mar-2025 22.6 159814 3.638 -1.33%
05-Mar-2025 22.9 178628 4.122 -1.31%
04-Mar-2025 23.2 263767 6.175 -2.59%
03-Mar-2025 23.8 208816 4.99 -1.68%
02-Mar-2025 24.2 603059 14.667 2.89%
27-Feb-2025 23.5 399855 9.439 -0.43%
26-Feb-2025 23.6 330995 7.874 -0.85%
25-Feb-2025 23.8 731247 17.639 -0.42%
24-Feb-2025 23.9 863796 20.899 -2.51%
23-Feb-2025 24.5 820501 19.749 0.82%
20-Feb-2025 24.3 932254 22.777 3.7%
19-Feb-2025 23.4 1494927 34.525 8.97%
18-Feb-2025 21.3 566779 12.213 -1.41%
17-Feb-2025 21.6 354366 7.688 -1.85%
16-Feb-2025 22 640373 14.086 4.55%
13-Feb-2025 21 297165 6.261 0.95%
12-Feb-2025 20.8 353018 7.379 -1.92%
11-Feb-2025 21.2 429916 9.3 -1.42%
10-Feb-2025 21.5 1145834 24.633 8.84%
09-Feb-2025 19.6 56393 1.097 -1.02%
06-Feb-2025 19.8 162373 3.236 -2.02%
05-Feb-2025 20.2 155842 3.171 -2.97%
04-Feb-2025 20.8 85236 1.765 0%
03-Feb-2025 20.8 103336 2.184 -1.44%
02-Feb-2025 21.1 195583 4.106 5.21%
30-Jan-2025 20 255900 4.977 2%
29-Jan-2025 19.6 39172 0.775 -1.02%
28-Jan-2025 19.8 33169 0.653 1.52%
27-Jan-2025 19.5 86852 1.704 -1.54%
26-Jan-2025 19.8 96352 1.922 -3.54%
23-Jan-2025 20.5 42225 0.875 0%
22-Jan-2025 20.5 174974 3.602 3.41%
21-Jan-2025 19.8 159796 3.186 1.52%
20-Jan-2025 19.5 67870 1.323 1.03%
19-Jan-2025 19.3 52347 1.014 -1.55%
16-Jan-2025 19.6 50381 0.987 -1.53%
15-Jan-2025 19.9 106969 2.125 1.51%
14-Jan-2025 19.6 55242 1.076 2.04%
13-Jan-2025 19.2 64796 1.257 -0.52%
12-Jan-2025 19.3 38660 0.753 -0.52%
09-Jan-2025 19.4 68383 1.335 -1.55%
08-Jan-2025 19.7 47872 0.944 1.52%
07-Jan-2025 19.4 46408 0.918 -1.55%
06-Jan-2025 19.7 123562 2.407 5.08%
05-Jan-2025 18.7 22587 0.423 0%
02-Jan-2025 18.7 77183 1.442 -1.6%
01-Jan-2025 19 117798 2.272 -1.58%
30-Dec-2024 19.3 46626 0.898 1.04%
29-Dec-2024 19.1 165167 3.258 -2.62%
26-Dec-2024 19.6 143425 2.861 -2.55%
24-Dec-2024 20.1 162528 3.285 1.99%
23-Dec-2024 19.7 268144 5.329 5.58%
22-Dec-2024 18.6 74159 1.373 0.54%
19-Dec-2024 18.5 39569 0.728 1.62%
18-Dec-2024 18.2 25299 0.459 0%
17-Dec-2024 18.2 30996 0.564 1.1%
15-Dec-2024 18 5318 0.096 0.56%
12-Dec-2024 17.9 15381 0.274 0%
11-Dec-2024 17.9 32270 0.578 -3.35%
10-Dec-2024 18.5 122437 2.237 3.24%
09-Dec-2024 17.9 41110 0.734 1.12%
08-Dec-2024 17.7 38359 0.68 1.13%
05-Dec-2024 17.5 49086 0.84 -0.57%
04-Dec-2024 17.6 47006 0.836 -2.27%
03-Dec-2024 18 35927 0.644 0%
02-Dec-2024 18 127402 2.286 1.67%
01-Dec-2024 17.7 91233 1.569 3.95%
28-Nov-2024 17 78668 1.365 0.59%
27-Nov-2024 16.9 80461 1.353 3.55%
26-Nov-2024 16.3 14967 0.244 -0.61%
25-Nov-2024 16.4 17525 0.287 -1.22%
24-Nov-2024 16.6 24340 0.398 -1.2%
21-Nov-2024 16.8 26229 0.446 -1.79%
20-Nov-2024 17.1 7006 0.119 0%
19-Nov-2024 17.1 27352 0.469 -1.75%
18-Nov-2024 17.4 71464 1.256 -1.15%
14-Nov-2024 17.6 92165 1.638 -2.27%
13-Nov-2024 18 42658 0.774 -2.78%
12-Nov-2024 18.5 53725 1.008 -1.08%
11-Nov-2024 18.7 28456 0.522 2.67%
10-Nov-2024 18.2 48889 0.913 -4.95%
07-Nov-2024 19.1 369387 7.049 6.81%
06-Nov-2024 17.8 26731 0.476 -2.25%
05-Nov-2024 18.2 125032 2.274 1.65%
04-Nov-2024 17.9 167936 2.968 2.23%
03-Nov-2024 17.5 239800 4.254 5.71%
31-Oct-2024 16.5 28851 0.477 -0.61%
30-Oct-2024 16.6 66800 1.096 6.63%
29-Oct-2024 15.5 46301 0.719 2.58%
28-Oct-2024 15.1 50832 0.775 -1.99%
27-Oct-2024 15.4 31244 0.478 0.65%
24-Oct-2024 15.3 23428 0.36 -3.27%
23-Oct-2024 15.8 10838 0.173 -3.16%
22-Oct-2024 16.3 54862 0.885 3.68%
21-Oct-2024 15.7 125999 1.979 0%
20-Oct-2024 15.7 42794 0.675 -3.18%
17-Oct-2024 16.2 18576 0.302 0.62%
16-Oct-2024 16.1 20898 0.34 -3.11%
15-Oct-2024 16.6 19663 0.329 -3.61%
14-Oct-2024 17.2 17337 0.3 0%
09-Oct-2024 17.2 102079 1.742 2.91%
08-Oct-2024 16.7 35456 0.591 1.2%
07-Oct-2024 16.5 66074 1.089 1.82%
06-Oct-2024 16.2 65445 1.068 -0.62%
03-Oct-2024 16.3 51542 0.827 0.61%
02-Oct-2024 16.2 35652 0.579 -4.94%
01-Oct-2024 17 26904 0.458 0.59%
30-Sep-2024 16.9 57239 0.938 2.96%
29-Sep-2024 16.4 157254 2.612 -7.32%
26-Sep-2024 17.6 31202 0.548 -5.11%
25-Sep-2024 18.5 68188 1.285 -5.95%
24-Sep-2024 19.6 69815 1.37 0%
23-Sep-2024 19.6 46033 0.904 -0.51%
22-Sep-2024 19.7 103123 2.044 -1.02%
19-Sep-2024 19.9 64235 1.276 -0.5%
18-Sep-2024 20 111964 2.24 -1%
17-Sep-2024 20.2 88567 1.784 1.49%
15-Sep-2024 19.9 148518 2.955 0.5%
12-Sep-2024 19.8 229641 4.562 -3.54%
11-Sep-2024 20.5 72679 1.519 0%
10-Sep-2024 20.5 32551 0.663 4.39%
09-Sep-2024 19.6 42187 0.833 -1.53%
08-Sep-2024 19.9 57960 1.173 -3.02%
05-Sep-2024 20.5 34301 0.701 1.46%
04-Sep-2024 20.2 41645 0.851 -1.98%
03-Sep-2024 20.6 39686 0.83 -3.4%
02-Sep-2024 21.3 46933 1.008 -2.35%
01-Sep-2024 21.8 114303 2.483 0.46%
29-Aug-2024 21.7 84833 1.788 3.69%
28-Aug-2024 20.9 69846 1.421 2.39%
27-Aug-2024 20.4 54987 1.091 0.98%
25-Aug-2024 20.2 40866 0.827 -2.97%
22-Aug-2024 20.8 29945 0.623 -2.88%
21-Aug-2024 21.4 20152 0.433 -2.8%
20-Aug-2024 22 34106 0.742 1.36%
19-Aug-2024 21.7 47704 1.036 -0.92%
18-Aug-2024 21.9 48833 1.064 -0.46%
15-Aug-2024 22 64195 1.421 -2.73%
14-Aug-2024 22.6 63509 1.431 1.33%
13-Aug-2024 22.3 41824 0.937 -1.35%
12-Aug-2024 22.6 107955 2.453 -2.21%
11-Aug-2024 23.1 161252 3.886 -3.03%
08-Aug-2024 23.8 205332 4.734 4.62%
07-Aug-2024 22.7 115430 2.569 1.76%
06-Aug-2024 22.3 110366 2.461 8.07%
04-Aug-2024 20.5 12736 0.261 -2.93%
01-Aug-2024 21.1 78720 1.63 3.79%
31-Jul-2024 20.3 36829 0.746 0%
30-Jul-2024 20.3 53354 1.087 -2.96%
29-Jul-2024 20.9 58634 1.229 -2.87%
28-Jul-2024 21.5 47376 1.03 -0.93%
25-Jul-2024 21.7 43792 0.934 4.15%
24-Jul-2024 20.8 19986 0.416 -2.88%
18-Jul-2024 21.4 38785 0.83 -2.34%
16-Jul-2024 21.9 23379 0.514 -0.91%
15-Jul-2024 22.1 57165 1.273 0%
14-Jul-2024 22.1 39651 0.871 -1.36%
11-Jul-2024 22.4 75883 1.707 -2.68%
10-Jul-2024 23 225138 5.249 -3.04%
09-Jul-2024 23.7 88820 2.107 1.27%
08-Jul-2024 23.4 110718 2.621 -1.71%
07-Jul-2024 23.8 126276 3.001 0.42%
04-Jul-2024 23.7 226766 5.244 5.91%
03-Jul-2024 22.3 71995 1.614 0.45%
02-Jul-2024 22.2 74728 1.652 2.7%
30-Jun-2024 21.6 78502 1.678 0.93%
27-Jun-2024 21.4 91258 1.93 3.27%
26-Jun-2024 20.7 6696 0.138 0.48%
25-Jun-2024 20.6 99878 2.033 0%
24-Jun-2024 20.6 15033 0.308 -1.94%
23-Jun-2024 21 103565 2.206 1.43%
20-Jun-2024 20.7 30388 0.627 2.9%
19-Jun-2024 20.1 20064 0.404 1%
13-Jun-2024 19.9 33764 0.674 -0.5%
12-Jun-2024 20 30215 0.599 1.5%
11-Jun-2024 19.7 25105 0.49 -1.52%
10-Jun-2024 20 43773 0.874 -2.5%
09-Jun-2024 20.5 60836 1.245 -0.98%