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

KAY&QUE

Trade Basic Financial Last 30 Depth

Historical data: 250 days
Date LTP Value Vol Chg
03-Jul-2025 199.9 20215 4.042 -0.5%
02-Jul-2025 200.9 38297 7.758 -1.44%
30-Jun-2025 203.8 24227 4.937 0.74%
29-Jun-2025 202.3 30945 6.289 -1.09%
26-Jun-2025 204.5 30941 6.298 2.64%
25-Jun-2025 199.1 19162 3.824 1.36%
24-Jun-2025 196.4 30543 6.075 -0.71%
23-Jun-2025 197.8 8085 1.591 1.92%
22-Jun-2025 194 14178 2.78 -4.28%
19-Jun-2025 202.3 16322 3.33 -1.78%
18-Jun-2025 205.9 36433 7.535 0.49%
17-Jun-2025 204.9 60402 12.251 2.88%
16-Jun-2025 199 28753 5.659 4.17%
15-Jun-2025 190.7 4788 0.908 -0.73%
04-Jun-2025 192.1 7396 1.415 1.98%
03-Jun-2025 188.3 5157 0.974 -0.11%
02-Jun-2025 188.5 7339 1.388 0.42%
01-Jun-2025 187.7 5790 1.089 0.96%
29-May-2025 185.9 13861 2.573 -0.32%
28-May-2025 186.5 5258 0.986 -1.45%
27-May-2025 189.2 8501 1.615 -0.69%
26-May-2025 190.5 6243 1.194 -0.1%
25-May-2025 190.7 11556 2.207 -0.1%
24-May-2025 190.9 7898 1.516 -1.62%
22-May-2025 194 14142 2.745 -0.46%
21-May-2025 194.9 12205 2.369 2.36%
20-May-2025 190.3 11886 2.256 0.05%
19-May-2025 190.2 14434 2.764 -0.74%
18-May-2025 191.6 9337 1.807 -0.31%
17-May-2025 192.2 20294 3.864 -0.26%
15-May-2025 192.7 18778 3.625 -0.83%
14-May-2025 194.3 19493 3.813 -1.03%
13-May-2025 196.3 18584 3.678 -1.07%
12-May-2025 198.4 23867 4.767 -2.27%
08-May-2025 202.9 16951 3.446 2.96%
07-May-2025 196.9 40651 8.038 -4.77%
06-May-2025 206.3 40472 8.419 -2.04%
05-May-2025 210.5 27805 5.895 -1.85%
04-May-2025 214.4 28897 6.17 0.61%
30-Apr-2025 213.1 17594 3.754 -0.61%
29-Apr-2025 214.4 16356 3.505 -0.84%
28-Apr-2025 216.2 72993 16.031 1.06%
27-Apr-2025 213.9 21270 4.528 -0.14%
24-Apr-2025 214.2 55305 11.829 0.23%
23-Apr-2025 213.7 64585 14.053 -2.57%
22-Apr-2025 219.2 66444 14.247 6.25%
21-Apr-2025 205.5 17083 3.507 0.15%
20-Apr-2025 205.2 37417 7.682 -2.44%
17-Apr-2025 210.2 36416 7.696 -2.24%
16-Apr-2025 214.9 56698 12.222 -2.05%
15-Apr-2025 219.3 146268 32.981 -1%
13-Apr-2025 221.5 42564 9.499 -1.72%
10-Apr-2025 225.3 48936 11.013 -0.53%
09-Apr-2025 226.5 75211 17.178 1.72%
08-Apr-2025 222.6 75306 16.606 3.01%
07-Apr-2025 215.9 45011 9.611 3.47%
06-Apr-2025 208.4 22332 4.682 -0.77%
27-Mar-2025 210 26665 5.619 0.76%
25-Mar-2025 208.4 37513 7.784 3.07%
24-Mar-2025 202 15933 3.203 2.33%
23-Mar-2025 197.3 17189 3.404 -1.88%
20-Mar-2025 201 5737 1.148 -0.05%
19-Mar-2025 201.1 9553 1.926 0.35%
18-Mar-2025 200.4 18014 3.614 -0.3%
17-Mar-2025 201 12826 2.589 -2.39%
16-Mar-2025 205.8 28203 5.764 3.98%
13-Mar-2025 197.6 25680 5.155 1.11%
12-Mar-2025 195.4 13516 2.631 2.1%
11-Mar-2025 191.3 9224 1.766 0.26%
10-Mar-2025 190.8 4496 0.858 0.21%
09-Mar-2025 190.4 5093 0.974 -0.79%
06-Mar-2025 191.9 10610 2.041 -0.1%
05-Mar-2025 192.1 6600 1.271 0.26%
04-Mar-2025 191.6 14675 2.833 -0.84%
03-Mar-2025 193.2 4831 0.936 -0.47%
02-Mar-2025 194.1 10635 2.076 -0.57%
27-Feb-2025 195.2 13605 2.661 1.64%
26-Feb-2025 192 4198 0.811 0.78%
25-Feb-2025 190.5 21864 4.175 -0.94%
24-Feb-2025 192.3 10403 2.007 -0.68%
23-Feb-2025 193.6 11532 2.243 -1.5%
20-Feb-2025 196.5 6717 1.32 0.41%
19-Feb-2025 195.7 8905 1.747 0.1%
18-Feb-2025 195.5 7905 1.557 -0.82%
17-Feb-2025 197.1 7634 1.512 -0.56%
16-Feb-2025 198.2 6762 1.346 -0.45%
13-Feb-2025 199.1 6936 1.386 -0.5%
12-Feb-2025 200.1 8716 1.744 0.2%
11-Feb-2025 199.7 15512 3.103 -0.5%
10-Feb-2025 200.7 9855 1.971 -0.35%
09-Feb-2025 201.4 2611 0.523 0.35%
06-Feb-2025 200.7 27772 5.579 2.29%
05-Feb-2025 196.1 21392 4.259 -2.24%
04-Feb-2025 200.5 17109 3.403 4.24%
03-Feb-2025 192 40089 7.835 -6.04%
30-Jan-2025 203.6 28085 5.737 -0.59%
29-Jan-2025 204.8 28434 5.861 -2%
28-Jan-2025 208.9 41319 8.7 -0.24%
27-Jan-2025 209.4 25937 5.425 0.53%
26-Jan-2025 208.3 24612 5.13 -1.01%
23-Jan-2025 210.4 27271 5.738 -0.33%
22-Jan-2025 211.1 102077 21.806 0.14%
21-Jan-2025 210.8 25397 5.384 0.38%
20-Jan-2025 210 42570 8.965 -1.9%
19-Jan-2025 214 34125 7.362 -0.47%
16-Jan-2025 215 44562 9.588 1.53%
15-Jan-2025 211.7 64466 13.821 -1.94%
14-Jan-2025 215.8 96288 20.406 4.87%
13-Jan-2025 205.3 41151 8.474 -1.8%
12-Jan-2025 209 29448 6.175 1.77%
09-Jan-2025 205.3 31662 6.503 0.44%
08-Jan-2025 204.4 26887 5.519 -1.76%
07-Jan-2025 208 45500 9.552 -1.73%
06-Jan-2025 211.6 25913 5.516 0.47%
05-Jan-2025 210.6 6942 1.465 -0.9%
02-Jan-2025 212.5 9181 1.964 -1.79%
01-Jan-2025 216.3 24499 5.354 -1.29%
30-Dec-2024 219.1 28396 6.235 0.46%
29-Dec-2024 218.1 14087 3.084 -0.14%
26-Dec-2024 218.4 21754 4.768 1.88%
24-Dec-2024 214.3 14345 3.091 0.42%
23-Dec-2024 213.4 32639 7.047 -3.42%
22-Dec-2024 220.7 11706 2.602 -1.54%
19-Dec-2024 224.1 26753 6.004 -0.45%
18-Dec-2024 225.1 24281 5.478 -1.2%
17-Dec-2024 227.8 28677 6.537 0.48%
15-Dec-2024 226.7 13271 3.018 0.31%
12-Dec-2024 226 19613 4.464 0.09%
11-Dec-2024 225.8 18438 4.17 -1.64%
10-Dec-2024 229.5 27033 6.257 -2.48%
09-Dec-2024 235.2 28274 6.703 -0.6%
08-Dec-2024 236.6 29288 6.861 -0.08%
04-Dec-2024 236.8 70409 16.775 0.04%
03-Dec-2024 236.7 55485 13.127 -1.27%
02-Dec-2024 239.7 83453 20.458 -0.38%
01-Dec-2024 240.6 41262 9.881 2.29%
28-Nov-2024 235.1 33658 8.015 -1.91%
27-Nov-2024 239.6 69391 17.005 -1.88%
26-Nov-2024 244.1 73092 17.539 5.69%
25-Nov-2024 230.2 14641 3.372 -0.13%
24-Nov-2024 230.5 9563 2.194 2.52%
21-Nov-2024 224.7 18016 4.084 -0.67%
20-Nov-2024 226.2 17361 3.928 1.06%
19-Nov-2024 223.8 27518 6.209 -2.68%
18-Nov-2024 229.8 32579 7.498 -1.04%
17-Nov-2024 232.2 47675 11.137 -2.76%
14-Nov-2024 238.6 58643 14.198 -2.22%
13-Nov-2024 243.9 102752 25.354 0.49%
12-Nov-2024 242.7 105015 24.604 2.1%
11-Nov-2024 237.6 139348 33.981 -6.4%
10-Nov-2024 252.8 93979 23.982 -1.98%
07-Nov-2024 257.8 145257 37.91 0.66%
06-Nov-2024 256.1 200015 50.468 6.95%
05-Nov-2024 238.3 79771 19.194 0.38%
04-Nov-2024 237.4 106867 25.662 2.36%
03-Nov-2024 231.8 30127 6.844 5.65%
31-Oct-2024 218.7 56899 12.817 -4.21%
30-Oct-2024 227.9 28044 6.266 6.49%
29-Oct-2024 213.1 26396 5.584 2.63%
28-Oct-2024 207.5 41308 8.793 -2.07%
27-Oct-2024 211.8 62851 13.287 5.15%
24-Oct-2024 200.9 4076 0.816 0.4%
23-Oct-2024 200.1 9566 1.955 -4%
22-Oct-2024 208.1 9567 1.976 3.84%
21-Oct-2024 200.1 13548 2.715 -1.05%
20-Oct-2024 202.2 8009 1.647 -2.97%
17-Oct-2024 208.2 14803 3.096 -0.53%
16-Oct-2024 209.3 3382 0.709 0.53%
15-Oct-2024 208.2 11962 2.51 -2.16%
14-Oct-2024 212.7 12626 2.705 -2.3%
09-Oct-2024 217.6 21087 4.53 1.29%
08-Oct-2024 214.8 6418 1.367 2.14%
07-Oct-2024 210.2 10118 2.161 -0.33%
06-Oct-2024 210.9 12688 2.716 -0.71%
03-Oct-2024 212.4 11818 2.47 1.6%
02-Oct-2024 209 20601 4.318 -3.88%
01-Oct-2024 217.1 20510 4.49 -1.34%
30-Sep-2024 220 13553 3.014 -2.86%
29-Sep-2024 226.3 9782 2.21 0.97%
26-Sep-2024 224.1 9293 2.077 -0.22%
25-Sep-2024 224.6 25372 5.782 -3.78%
24-Sep-2024 233.1 28366 6.651 -0.82%
23-Sep-2024 235 16903 3.969 -0.09%
22-Sep-2024 235.2 10720 2.53 -0.55%
19-Sep-2024 236.5 11364 2.689 -0.3%
18-Sep-2024 237.2 24654 5.898 -0.46%
17-Sep-2024 238.3 31974 7.655 -0.88%
15-Sep-2024 240.4 39941 9.759 -2.87%
12-Sep-2024 247.3 97527 24.085 4.25%
11-Sep-2024 236.8 21924 5.253 -1.6%
10-Sep-2024 240.6 39281 9.262 3.49%
09-Sep-2024 232.2 27169 6.373 -1.55%
08-Sep-2024 235.8 24860 5.921 0.38%
05-Sep-2024 234.9 31310 7.449 -3.45%
04-Sep-2024 243 33446 8.187 -1.85%
03-Sep-2024 247.5 31700 7.898 0.44%
02-Sep-2024 246.4 33884 8.427 -1.7%
01-Sep-2024 250.6 31764 7.923 1.8%
29-Aug-2024 246.1 52626 12.879 -0.73%
28-Aug-2024 247.9 50156 12.622 -3.07%
27-Aug-2024 255.5 85141 21.502 3.72%
25-Aug-2024 246 32295 7.859 1.5%
22-Aug-2024 242.3 69985 17.301 1.32%
21-Aug-2024 239.1 57812 13.569 3.55%
20-Aug-2024 230.6 39519 9.304 -1.26%
19-Aug-2024 233.5 46064 10.691 2.57%
18-Aug-2024 227.5 26034 5.965 -2.81%
15-Aug-2024 233.9 35116 8.173 0.43%
14-Aug-2024 232.9 48228 11.219 -1.25%
13-Aug-2024 235.8 13875 3.272 -3.05%
12-Aug-2024 243 7790 1.893 -3.09%
11-Aug-2024 250.5 42578 10.793 -3.07%
08-Aug-2024 258.2 68457 17.846 3.87%
07-Aug-2024 248.2 115268 28.46 8.02%
06-Aug-2024 228.3 8701 1.986 8.02%
04-Aug-2024 210 6166 1.296 -3.05%
01-Aug-2024 216.4 11384 2.461 -0.69%
31-Jul-2024 217.9 22002 4.733 3.03%
30-Jul-2024 211.3 13306 2.805 -2.32%
29-Jul-2024 216.2 14424 3.165 -2.45%
28-Jul-2024 221.5 12266 2.72 -0.41%
25-Jul-2024 222.4 16457 3.666 1.08%
24-Jul-2024 220 5059 1.116 -2.77%
18-Jul-2024 226.1 14412 3.259 -1.02%
16-Jul-2024 228.4 24088 5.434 2.28%
15-Jul-2024 223.2 25188 5.659 -0.85%
14-Jul-2024 225.1 10634 2.39 -0.71%
11-Jul-2024 226.7 24768 5.672 -2.38%
10-Jul-2024 232.1 47448 11.026 1.68%
09-Jul-2024 228.2 31213 7.126 -0.35%
08-Jul-2024 229 37563 8.626 -2.1%
07-Jul-2024 233.8 52062 12.088 2.78%
04-Jul-2024 227.3 66351 15.148 1.58%
03-Jul-2024 223.7 26192 5.842 0.85%
02-Jul-2024 221.8 21946 4.906 -0.23%
30-Jun-2024 222.3 33015 7.341 0.99%
27-Jun-2024 220.1 15474 3.379 2.54%
26-Jun-2024 214.5 8213 1.763 0.65%
25-Jun-2024 213.1 6760 1.448 -1.64%
24-Jun-2024 216.6 13561 2.94 -1.39%
23-Jun-2024 219.6 14269 3.206 -1.18%
20-Jun-2024 222.2 29590 6.489 4.95%
19-Jun-2024 211.2 6555 1.383 -1.85%
13-Jun-2024 215.1 8982 1.92 1.95%
12-Jun-2024 210.9 4857 1.041 -1.94%
11-Jun-2024 215 6910 1.485 -2.33%
10-Jun-2024 220 12216 2.698 -3.09%
09-Jun-2024 226.8 6802 1.543 -1.9%
06-Jun-2024 231.1 6935 1.586 -0.87%