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

KPCL

Trade Basic Financial Last 30 Depth

Historical data: 250 days
Date LTP Value Vol Chg
03-Jul-2025 9.5 159062 1.515 0%
02-Jul-2025 9.5 154044 1.462 1.05%
30-Jun-2025 9.4 75776 0.71 0%
29-Jun-2025 9.4 187769 1.787 0%
26-Jun-2025 9.4 166487 1.56 1.06%
25-Jun-2025 9.3 189727 1.757 1.08%
24-Jun-2025 9.2 375517 3.436 0%
23-Jun-2025 9.2 110263 1.01 0%
22-Jun-2025 9.2 215123 1.98 -2.17%
19-Jun-2025 9.4 75279 0.712 -1.06%
18-Jun-2025 9.5 190614 1.804 1.05%
17-Jun-2025 9.4 134831 1.277 0%
16-Jun-2025 9.4 325305 3.076 -1.06%
15-Jun-2025 9.5 156357 1.48 -2.11%
04-Jun-2025 9.7 53099 0.515 1.03%
03-Jun-2025 9.6 63761 0.609 0%
02-Jun-2025 9.6 65067 0.623 1.04%
01-Jun-2025 9.5 57875 0.547 0%
29-May-2025 9.5 79870 0.766 0%
28-May-2025 9.5 129246 1.243 -1.05%
27-May-2025 9.6 205764 1.994 -2.08%
26-May-2025 9.8 194826 1.918 -2.04%
25-May-2025 10 204492 2.05 3%
24-May-2025 9.7 101126 0.986 -1.03%
22-May-2025 9.8 228077 2.242 0%
21-May-2025 9.8 159549 1.568 0%
20-May-2025 9.8 210591 2.069 0%
19-May-2025 9.8 209512 2.062 -2.04%
18-May-2025 10 159133 1.606 -2%
17-May-2025 10.2 123724 1.247 1.96%
15-May-2025 10 303377 3.041 0%
14-May-2025 10 468048 4.724 -5%
13-May-2025 10.5 154717 1.65 -3.81%
12-May-2025 10.9 386030 4.281 -1.83%
08-May-2025 11.1 523598 5.707 9.01%
07-May-2025 10.1 516920 5.295 -8.91%
06-May-2025 11 775364 8.795 -8.18%
05-May-2025 11.9 1569165 19.15 -10.92%
04-May-2025 13.2 532632 6.953 2.27%
30-Apr-2025 12.9 172416 2.218 -0.78%
29-Apr-2025 13 261991 3.427 -0.77%
28-Apr-2025 13.1 239503 3.184 -3.05%
27-Apr-2025 13.5 315125 4.208 1.48%
24-Apr-2025 13.3 463462 6.25 2.26%
23-Apr-2025 13 541488 7.078 -0.77%
22-Apr-2025 13.1 200839 2.651 -3.05%
21-Apr-2025 13.5 407637 5.596 -2.96%
20-Apr-2025 13.9 1424654 20.012 7.19%
17-Apr-2025 12.9 358769 4.65 1.55%
16-Apr-2025 12.7 189826 2.409 -0.79%
15-Apr-2025 12.8 161534 2.07 0%
13-Apr-2025 12.8 146577 1.88 0%
10-Apr-2025 12.8 126455 1.616 0%
09-Apr-2025 12.8 93312 1.182 0.78%
08-Apr-2025 12.7 134229 1.705 0.79%
07-Apr-2025 12.6 135438 1.715 -1.59%
06-Apr-2025 12.8 91244 1.173 -2.34%
27-Mar-2025 13.1 47766 0.624 0.76%
25-Mar-2025 13 101426 1.309 2.31%
24-Mar-2025 12.7 62147 0.787 0%
23-Mar-2025 12.7 91027 1.16 -1.57%
20-Mar-2025 12.9 227258 2.94 0.78%
19-Mar-2025 12.8 62559 0.806 -1.56%
18-Mar-2025 13 113940 1.477 2.31%
17-Mar-2025 12.7 233508 3 -1.57%
16-Mar-2025 12.9 185556 2.396 -1.55%
13-Mar-2025 13.1 138416 1.818 -1.53%
12-Mar-2025 13.3 306236 4.105 -1.5%
11-Mar-2025 13.5 143068 1.945 -0.74%
10-Mar-2025 13.6 119449 1.627 -1.47%
09-Mar-2025 13.8 260166 3.617 -2.17%
06-Mar-2025 14.1 204702 2.894 1.42%
05-Mar-2025 13.9 163243 2.249 1.44%
04-Mar-2025 13.7 145506 2.003 -0.73%
03-Mar-2025 13.8 161110 2.222 -1.45%
02-Mar-2025 14 236402 3.322 -2.14%
27-Feb-2025 14.3 122521 1.749 0%
26-Feb-2025 14.3 194324 2.804 -0.7%
25-Feb-2025 14.4 103196 1.488 -1.39%
24-Feb-2025 14.6 293407 4.264 -1.37%
23-Feb-2025 14.8 379269 5.571 2.03%
20-Feb-2025 14.5 114377 1.658 0%
19-Feb-2025 14.5 180754 2.631 -1.38%
18-Feb-2025 14.7 348674 5.221 -2.04%
17-Feb-2025 15 249443 3.704 2%
16-Feb-2025 14.7 322433 4.784 -1.36%
13-Feb-2025 14.9 539982 8.081 -2.68%
12-Feb-2025 15.3 413909 6.28 -1.96%
11-Feb-2025 15.6 1257773 19.857 2.56%
10-Feb-2025 15.2 1487631 21.984 8.55%
09-Feb-2025 13.9 337640 4.736 -3.6%
06-Feb-2025 14.4 842764 12.223 0%
05-Feb-2025 14.4 623956 9.093 0.69%
04-Feb-2025 14.3 1862819 26.649 5.59%
03-Feb-2025 13.5 475059 6.359 4.44%
02-Feb-2025 12.9 367059 4.745 -2.33%
30-Jan-2025 13.2 586003 7.835 -3.03%
29-Jan-2025 13.6 1541238 21.763 2.21%
28-Jan-2025 13.3 363813 4.837 9.02%
27-Jan-2025 12.1 133203 1.619 -0.83%
26-Jan-2025 12.2 66455 0.813 0%
23-Jan-2025 12.2 148814 1.808 0.82%
22-Jan-2025 12.1 244470 2.971 -1.65%
21-Jan-2025 12.3 189073 2.332 -1.63%
20-Jan-2025 12.5 128415 1.592 1.6%
19-Jan-2025 12.3 43585 0.539 -1.63%
16-Jan-2025 12.5 122679 1.535 0.8%
15-Jan-2025 12.4 92787 1.159 0%
14-Jan-2025 12.4 144666 1.808 0%
13-Jan-2025 12.4 77670 0.973 -0.81%
12-Jan-2025 12.5 82060 1.03 -0.8%
09-Jan-2025 12.6 107453 1.362 -1.59%
08-Jan-2025 12.8 121456 1.562 -0.78%
07-Jan-2025 12.9 177327 2.298 0.78%
06-Jan-2025 12.8 54162 0.691 0.78%
05-Jan-2025 12.7 117810 1.501 0.79%
02-Jan-2025 12.6 195709 2.477 -1.59%
01-Jan-2025 12.8 99476 1.283 -2.34%
30-Dec-2024 13.1 272447 3.558 -1.53%
29-Dec-2024 13.3 262437 3.526 0.75%
26-Dec-2024 13.2 323701 4.211 5.3%
24-Dec-2024 12.5 214188 2.668 2.4%
23-Dec-2024 12.2 70804 0.859 0.82%
22-Dec-2024 12.1 220934 2.708 -3.31%
19-Dec-2024 12.5 165718 2.068 0%
18-Dec-2024 12.5 107706 1.352 0%
17-Dec-2024 12.5 225301 2.835 0%
15-Dec-2024 12.5 48849 0.612 0%
12-Dec-2024 12.5 212248 2.667 -0.8%
11-Dec-2024 12.6 152038 1.919 -0.79%
10-Dec-2024 12.7 161716 2.062 -1.57%
09-Dec-2024 12.9 90423 1.171 0%
08-Dec-2024 12.9 198727 2.538 -1.55%
05-Dec-2024 13.1 212294 2.793 -1.53%
04-Dec-2024 13.3 155478 2.079 -0.75%
03-Dec-2024 13.4 212036 2.824 0%
02-Dec-2024 13.4 278922 3.744 -1.49%
01-Dec-2024 13.6 261247 3.546 0.74%
28-Nov-2024 13.5 430257 5.927 0%
27-Nov-2024 13.5 377838 5.111 3.7%
26-Nov-2024 13 243882 3.21 -2.31%
25-Nov-2024 13.3 263398 3.57 -3.76%
24-Nov-2024 13.8 591510 8.241 0.72%
21-Nov-2024 13.7 915847 12.582 5.84%
20-Nov-2024 12.9 427187 5.439 -1.55%
19-Nov-2024 13.1 1541841 20.307 -10.69%
17-Nov-2024 14.5 2309696 33.398 8.97%
14-Nov-2024 13.2 1785607 23.391 9.09%
13-Nov-2024 12 597105 7.131 1.67%
12-Nov-2024 11.8 204191 2.419 0.85%
11-Nov-2024 11.7 157072 1.851 -1.71%
10-Nov-2024 11.9 365841 4.374 -0.84%
07-Nov-2024 12 330044 3.949 0.83%
06-Nov-2024 11.9 492631 5.951 -1.68%
05-Nov-2024 12.1 922887 11.192 2.48%
04-Nov-2024 11.8 467759 5.441 2.54%
03-Nov-2024 11.5 527484 6.163 -2.61%
31-Oct-2024 11.8 434800 5.094 -1.69%
30-Oct-2024 12 627960 7.448 5%
29-Oct-2024 11.4 609075 6.925 -5.26%
28-Oct-2024 12 1813053 21.928 20%
27-Oct-2024 9.6 234523 2.256 2.08%
24-Oct-2024 9.4 79948 0.746 0%
23-Oct-2024 9.4 71148 0.677 -3.19%
22-Oct-2024 9.7 153767 1.508 4.12%
21-Oct-2024 9.3 140175 1.308 0%
20-Oct-2024 9.3 261615 2.493 -10.75%
17-Oct-2024 10.3 253478 2.671 -5.83%
16-Oct-2024 10.9 159958 1.759 -2.75%
15-Oct-2024 11.2 115842 1.309 -2.68%
14-Oct-2024 11.5 149711 1.735 -1.74%
09-Oct-2024 11.7 88772 1.035 0.85%
08-Oct-2024 11.6 159203 1.833 -0.86%
07-Oct-2024 11.7 107648 1.273 -4.27%
06-Oct-2024 12.2 212969 2.625 3.28%
03-Oct-2024 11.8 85176 0.99 0%
02-Oct-2024 11.8 230849 2.704 -1.69%
01-Oct-2024 12 450404 5.514 1.67%
30-Sep-2024 11.8 330460 3.884 3.39%
29-Sep-2024 11.4 593448 6.933 -9.65%
26-Sep-2024 12.5 229554 2.869 -10.4%
25-Sep-2024 13.8 716209 10.23 -10.14%
24-Sep-2024 15.2 560308 8.646 -1.32%
23-Sep-2024 15.4 709892 11.197 -3.9%
22-Sep-2024 16 364182 5.882 -2.5%
19-Sep-2024 16.4 716937 11.853 -3.05%
18-Sep-2024 16.9 455354 7.716 -1.18%
17-Sep-2024 17.1 696211 11.977 1.17%
15-Sep-2024 16.9 543914 9.262 1.18%
12-Sep-2024 16.7 721093 12.21 -2.99%
11-Sep-2024 17.2 437106 7.599 0.58%
10-Sep-2024 17.1 516006 8.899 -0.58%
09-Sep-2024 17.2 737797 12.883 -3.49%
08-Sep-2024 17.8 1486017 27.453 -8.99%
05-Sep-2024 19.4 1371307 27.359 -2.58%
04-Sep-2024 19.9 2787104 54.378 6.03%
03-Sep-2024 18.7 816482 15.572 -4.81%
02-Sep-2024 19.6 5539932 110.207 -10.2%
01-Sep-2024 21.6 47141 1.018 -11.11%
29-Aug-2024 24 5057 0.121 -10.83%
28-Aug-2024 26.6 4 0 0%
25-Aug-2024 26.6 1 0 0%
19-Aug-2024 26.6 301 0.008 0%
18-Aug-2024 26.6 15 0 0%
15-Aug-2024 26.6 601 0.016 0%
14-Aug-2024 26.6 431 0.011 0%
13-Aug-2024 26.6 7005 0.186 0%
12-Aug-2024 26.6 3508 0.093 0%
11-Aug-2024 26.6 32626 0.868 0%
08-Aug-2024 26.6 3781 0.101 0%
06-Aug-2024 26.6 475 0.013 0%
01-Aug-2024 26.6 1 0 0%
31-Jul-2024 26.6 2 0 0%
30-Jul-2024 26.6 1 0 0%
29-Jul-2024 26.6 1 0 0%
28-Jul-2024 26.6 1 0 0%
15-Jul-2024 26.6 201 0.005 0%
08-Jul-2024 26.6 300 0.008 0%
07-Jul-2024 26.6 602 0.016 0%
04-Jul-2024 26.6 1505 0.04 0%
03-Jul-2024 26.6 11 0 0%
30-Jun-2024 26.6 22 0.001 0%
27-Jun-2024 26.6 1125 0.03 0%
26-Jun-2024 26.6 5 0 0%
23-Jun-2024 26.6 10 0 0%
20-Jun-2024 26.6 902 0.024 0%
13-Jun-2024 26.6 26 0.001 0%
12-Jun-2024 26.6 2 0 0%
09-Jun-2024 26.6 126 0.003 0%
06-Jun-2024 26.6 11 0 0%
05-Jun-2024 26.6 500 0.013 0%
04-Jun-2024 26.6 1 0 0%
29-May-2024 26.6 59 0.002 0%
28-May-2024 26.6 694 0.018 0%
27-May-2024 26.6 30 0.001 0%
21-May-2024 26.6 1001 0.027 0%
16-May-2024 26.6 19 0.001 0%
15-May-2024 26.6 5 0 0%
14-May-2024 26.6 9 0 0%
13-May-2024 26.6 1130 0.03 0%
12-May-2024 26.6 510 0.014 0%
08-May-2024 26.6 1 0 0%
07-May-2024 26.6 152 0.004 0%
06-May-2024 26.6 101 0.003 0%
05-May-2024 26.6 50 0.001 0%
02-May-2024 26.6 100 0.003 0%
29-Apr-2024 26.6 10 0 0%
28-Apr-2024 26.6 1 0 0%
25-Apr-2024 26.6 80 0.002 0%