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

KEYACOSMET

Trade Basic Financial Last 30 Depth

Historical data: 250 days
Date LTP Value Vol Chg
03-Jul-2025 4.8 430629 2.067 0%
02-Jul-2025 4.8 369327 1.776 2.08%
30-Jun-2025 4.7 337959 1.59 0%
29-Jun-2025 4.7 474784 2.257 0%
26-Jun-2025 4.7 403433 1.897 0%
25-Jun-2025 4.7 157069 0.735 2.13%
24-Jun-2025 4.6 1125343 5.172 0%
23-Jun-2025 4.6 1015858 4.668 -2.17%
22-Jun-2025 4.7 465449 2.208 -2.13%
19-Jun-2025 4.8 516188 2.51 -2.08%
18-Jun-2025 4.9 155045 0.752 2.04%
17-Jun-2025 4.8 382495 1.865 0%
16-Jun-2025 4.8 314297 1.517 0%
15-Jun-2025 4.8 306366 1.466 4.17%
04-Jun-2025 4.6 136846 0.638 0%
03-Jun-2025 4.6 217421 1.018 -2.17%
02-Jun-2025 4.7 167257 0.786 0%
01-Jun-2025 4.7 54673 0.255 0%
29-May-2025 4.7 280901 1.308 2.13%
28-May-2025 4.6 356806 1.662 -2.17%
27-May-2025 4.7 365254 1.73 -2.13%
26-May-2025 4.8 468396 2.279 0%
25-May-2025 4.8 501063 2.441 -4.17%
24-May-2025 5 1120021 5.406 4%
22-May-2025 4.8 1591624 7.814 4.17%
21-May-2025 4.6 81800 0.378 -2.17%
20-May-2025 4.7 274655 1.276 2.13%
19-May-2025 4.6 1586534 7.263 -2.17%
18-May-2025 4.7 122039 0.58 0%
17-May-2025 4.7 185710 0.873 0%
15-May-2025 4.7 862103 4.156 -2.13%
14-May-2025 4.8 188679 0.912 -4.17%
13-May-2025 5 209226 1.044 -2%
12-May-2025 5.1 873811 4.401 0%
08-May-2025 5.1 1008198 5.121 3.92%
07-May-2025 4.9 1639413 8.005 0%
06-May-2025 4.9 1227607 6.282 -4.08%
05-May-2025 5.1 1049772 5.281 0%
04-May-2025 5.1 1515473 7.576 1.96%
30-Apr-2025 5 1235535 6.164 0%
29-Apr-2025 5 3520638 17.539 8%
28-Apr-2025 4.6 207545 0.952 -4.35%
27-Apr-2025 4.8 1763664 8.068 8.33%
24-Apr-2025 4.4 335571 1.476 0%
23-Apr-2025 4.4 416217 1.822 2.27%
22-Apr-2025 4.3 146283 0.622 0%
21-Apr-2025 4.3 267031 1.145 0%
20-Apr-2025 4.3 560926 2.413 -2.33%
17-Apr-2025 4.4 448415 1.983 0%
16-Apr-2025 4.4 274750 1.227 -2.27%
15-Apr-2025 4.5 216497 0.976 0%
13-Apr-2025 4.5 598134 2.696 -2.22%
10-Apr-2025 4.6 456910 2.103 0%
09-Apr-2025 4.6 384505 1.77 0%
08-Apr-2025 4.6 505320 2.348 -2.17%
07-Apr-2025 4.7 212642 1 0%
06-Apr-2025 4.7 169493 0.798 -2.13%
27-Mar-2025 4.8 111569 0.529 2.08%
25-Mar-2025 4.7 145275 0.68 0%
24-Mar-2025 4.7 223727 1.049 0%
23-Mar-2025 4.7 172576 0.806 2.13%
20-Mar-2025 4.6 331004 1.542 -2.17%
19-Mar-2025 4.7 111284 0.531 -2.13%
18-Mar-2025 4.8 585055 2.798 4.17%
17-Mar-2025 4.6 371005 1.716 -2.17%
16-Mar-2025 4.7 293482 1.377 0%
13-Mar-2025 4.7 575742 2.71 0%
12-Mar-2025 4.7 299828 1.437 -2.13%
11-Mar-2025 4.8 320763 1.551 0%
10-Mar-2025 4.8 157332 0.755 0%
09-Mar-2025 4.8 253758 1.221 -2.08%
06-Mar-2025 4.9 290303 1.411 2.04%
05-Mar-2025 4.8 155633 0.751 0%
04-Mar-2025 4.8 411386 2.008 -2.08%
03-Mar-2025 4.9 738521 3.632 -2.04%
02-Mar-2025 5 147677 0.737 2%
27-Feb-2025 4.9 471700 2.355 -2.04%
26-Feb-2025 5 610677 3.078 -2%
25-Feb-2025 5.1 529447 2.721 0%
24-Feb-2025 5.1 395920 2.054 -1.96%
23-Feb-2025 5.2 843459 4.376 0%
20-Feb-2025 5.2 1339366 6.913 1.92%
19-Feb-2025 5.1 726646 3.716 0%
18-Feb-2025 5.1 948808 4.829 0%
17-Feb-2025 5.1 979519 4.989 1.96%
16-Feb-2025 5 623904 3.178 -4%
13-Feb-2025 5.2 1982191 10.538 0%
12-Feb-2025 5.2 2053597 10.723 1.92%
11-Feb-2025 5.1 1113871 5.642 1.96%
10-Feb-2025 5 859295 4.269 0%
09-Feb-2025 5 852705 4.212 -2%
06-Feb-2025 5.1 1442306 7.341 0%
05-Feb-2025 5.1 3540910 17.496 7.84%
04-Feb-2025 4.7 1556678 7.176 2.13%
03-Feb-2025 4.6 470127 2.164 0%
02-Feb-2025 4.6 793470 3.605 2.17%
30-Jan-2025 4.5 410407 1.874 -2.22%
29-Jan-2025 4.6 886097 4.104 0%
28-Jan-2025 4.6 603668 2.837 0%
27-Jan-2025 4.6 1543966 7.076 2.17%
26-Jan-2025 4.5 9093721 41.063 -11.11%
23-Jan-2025 5 855010 4.274 0%
22-Jan-2025 5 1091036 5.439 2%
21-Jan-2025 4.9 1547788 7.607 0%
20-Jan-2025 4.9 333040 1.619 0%
19-Jan-2025 4.9 764044 3.73 -2.04%
16-Jan-2025 5 829981 4.146 2%
15-Jan-2025 4.9 1127697 5.629 2.04%
14-Jan-2025 4.8 1334809 6.464 2.08%
13-Jan-2025 4.7 579191 2.752 -2.13%
12-Jan-2025 4.8 405716 1.955 -2.08%
09-Jan-2025 4.9 719707 3.522 0%
08-Jan-2025 4.9 843798 4.159 2.04%
07-Jan-2025 4.8 548125 2.611 2.08%
06-Jan-2025 4.7 1299312 6.108 -2.13%
05-Jan-2025 4.8 2349835 11.417 -10.42%
02-Jan-2025 5.3 450664 2.397 0%
01-Jan-2025 5.3 565855 3.05 -3.77%
30-Dec-2024 5.5 222584 1.222 0%
29-Dec-2024 5.5 248859 1.369 0%
26-Dec-2024 5.5 214307 1.163 1.82%
24-Dec-2024 5.4 326115 1.753 1.85%
23-Dec-2024 5.3 587608 3.158 -1.89%
22-Dec-2024 5.4 601827 3.286 -1.85%
19-Dec-2024 5.5 319341 1.777 -1.82%
18-Dec-2024 5.6 556060 3.12 0%
17-Dec-2024 5.6 509479 2.874 0%
15-Dec-2024 5.6 663391 3.769 -1.79%
12-Dec-2024 5.7 297628 1.697 0%
11-Dec-2024 5.7 510566 2.935 0%
10-Dec-2024 5.7 369219 2.126 -1.75%
09-Dec-2024 5.8 424517 2.457 0%
08-Dec-2024 5.8 860727 4.972 0%
05-Dec-2024 5.8 920375 5.412 0%
04-Dec-2024 5.8 491015 2.86 0%
03-Dec-2024 5.8 268255 1.564 0%
02-Dec-2024 5.8 1020307 5.999 0%
01-Dec-2024 5.8 604675 3.508 0%
28-Nov-2024 5.8 1075012 6.315 -1.72%
27-Nov-2024 5.9 336877 1.969 3.39%
26-Nov-2024 5.7 735242 4.223 -1.75%
25-Nov-2024 5.8 326931 1.909 -1.72%
24-Nov-2024 5.9 966272 5.681 0%
21-Nov-2024 5.9 3269499 19.579 0%
20-Nov-2024 5.9 1408215 8.282 1.69%
19-Nov-2024 5.8 1057864 6.201 0%
18-Nov-2024 5.8 863071 5.003 1.72%
17-Nov-2024 5.7 608372 3.492 -1.75%
14-Nov-2024 5.8 1095121 6.35 1.72%
13-Nov-2024 5.7 367871 2.104 0%
12-Nov-2024 5.7 746064 4.29 -1.75%
11-Nov-2024 5.8 1702509 9.906 5.17%
10-Nov-2024 5.5 737195 4.106 -3.64%
07-Nov-2024 5.7 815120 4.633 0%
06-Nov-2024 5.7 1840235 10.731 -5.26%
05-Nov-2024 6 1799132 10.822 3.33%
04-Nov-2024 5.8 930077 5.363 0%
03-Nov-2024 5.8 1519622 8.863 -3.45%
31-Oct-2024 6 6496632 41.599 -1.67%
30-Oct-2024 6.1 967988 5.905 8.2%
29-Oct-2024 5.6 1001570 5.593 8.93%
28-Oct-2024 5.1 1932960 9.806 7.84%
27-Oct-2024 4.7 556367 2.666 -4.26%
24-Oct-2024 4.9 215653 1.054 -2.04%
23-Oct-2024 5 240170 1.194 2%
22-Oct-2024 4.9 543686 2.694 2.04%
21-Oct-2024 4.8 176778 0.853 0%
20-Oct-2024 4.8 430318 2.093 -2.08%
17-Oct-2024 4.9 213489 1.055 -2.04%
16-Oct-2024 5 249519 1.247 0%
15-Oct-2024 5 354374 1.77 0%
14-Oct-2024 5 224080 1.129 -2%
09-Oct-2024 5.1 641981 3.243 1.96%
08-Oct-2024 5 507143 2.546 -2%
07-Oct-2024 5.1 282415 1.425 0%
06-Oct-2024 5.1 585163 2.97 1.96%
03-Oct-2024 5 269153 1.352 0%
02-Oct-2024 5 442614 2.219 -2%
01-Oct-2024 5.1 288732 1.475 0%
30-Sep-2024 5.1 349253 1.798 -1.96%
29-Sep-2024 5.2 388700 1.994 1.92%
26-Sep-2024 5.1 614901 3.13 0%
25-Sep-2024 5.1 1146614 5.901 -5.88%
24-Sep-2024 5.4 964505 5.264 -3.7%
23-Sep-2024 5.6 646828 3.622 0%
22-Sep-2024 5.6 801015 4.531 -3.57%
19-Sep-2024 5.8 299944 1.741 0%
18-Sep-2024 5.8 865517 5.057 -1.72%
17-Sep-2024 5.9 867299 5.15 -1.69%
15-Sep-2024 6 414556 2.471 1.67%
12-Sep-2024 5.9 636133 3.794 -1.69%
11-Sep-2024 6 726425 4.407 0%
10-Sep-2024 6 745818 4.441 1.67%
09-Sep-2024 5.9 869476 5.213 -3.39%
08-Sep-2024 6.1 1297680 8.05 -1.64%
05-Sep-2024 6.2 288077 1.795 0%
04-Sep-2024 6.2 785944 4.921 0%
03-Sep-2024 6.2 920771 5.762 -3.23%
02-Sep-2024 6.4 1717307 11.09 -3.12%
01-Sep-2024 6.6 1703242 11.365 -1.52%
29-Aug-2024 6.7 2312063 15.422 0%
28-Aug-2024 6.7 2609192 17.268 5.97%
27-Aug-2024 6.3 1472923 9.37 -1.59%
25-Aug-2024 6.4 3657068 23.106 3.13%
22-Aug-2024 6.2 278223 1.725 -1.61%
21-Aug-2024 6.3 33962 0.214 -1.59%
20-Aug-2024 6.4 210343 1.346 -1.56%
19-Aug-2024 6.5 534332 3.473 -1.54%
18-Aug-2024 6.6 404721 2.673 -3.03%
15-Aug-2024 6.8 3611451 24.614 -2.94%
14-Aug-2024 7 3308182 23.293 0%
13-Aug-2024 7 13284375 92.491 2.86%
12-Aug-2024 6.8 27753149 188.258 8.82%
11-Aug-2024 6.2 1525194 9.456 8.06%
08-Aug-2024 5.7 715520 4.078 8.77%
07-Aug-2024 5.2 506568 2.634 7.69%
06-Aug-2024 4.8 154843 0.743 8.33%
04-Aug-2024 4.4 745272 3.299 -2.27%
01-Aug-2024 4.5 264931 1.194 0%
31-Jul-2024 4.5 512389 2.294 0%
30-Jul-2024 4.5 130982 0.589 -2.22%
29-Jul-2024 4.6 625599 2.885 -2.17%
28-Jul-2024 4.7 518837 2.449 -2.13%
25-Jul-2024 4.8 391526 1.856 0%
24-Jul-2024 4.8 220666 1.059 -2.08%
18-Jul-2024 4.9 928575 4.551 -2.04%
16-Jul-2024 5 1831176 9.006 4%
15-Jul-2024 4.8 1359591 6.36 4.17%
14-Jul-2024 4.6 226268 1.042 -2.17%
11-Jul-2024 4.7 616372 2.898 -2.13%
10-Jul-2024 4.8 919721 4.426 -2.08%
09-Jul-2024 4.9 1707953 8.449 -2.04%
08-Jul-2024 5 3513552 17.647 6%
07-Jul-2024 4.7 1522308 7.036 8.51%
04-Jul-2024 4.3 945853 4.031 4.65%
03-Jul-2024 4.1 371112 1.514 2.44%
02-Jul-2024 4 254574 1.018 0%
30-Jun-2024 4 414237 1.658 -2.5%
27-Jun-2024 4.1 321586 1.298 2.44%
26-Jun-2024 4 317764 1.27 0%
25-Jun-2024 4 347931 1.38 0%
24-Jun-2024 4 388288 1.548 2.5%
23-Jun-2024 3.9 412472 1.629 -2.56%
20-Jun-2024 4 255247 1.022 0%
19-Jun-2024 4 206300 0.798 5%
13-Jun-2024 3.8 357468 1.373 0%
12-Jun-2024 3.8 235130 0.898 2.63%
11-Jun-2024 3.7 757472 2.815 -2.7%
10-Jun-2024 3.8 260557 1.005 -2.63%