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

LINDEBD

Trade Basic Financial Last 30 Depth

Historical data: 250 days
Date LTP Value Vol Chg
15-May-2025 860.2 11798 10.205 -1.37%
14-May-2025 872 7120 6.223 -0.68%
13-May-2025 877.9 7868 6.92 -0.52%
12-May-2025 882.5 16148 14.275 -1.33%
08-May-2025 894.2 5358 4.783 1.78%
07-May-2025 878.3 19307 17.101 -2.14%
06-May-2025 897.1 8042 7.247 -0.65%
05-May-2025 902.9 6449 5.814 0.66%
04-May-2025 896.9 7870 7.05 0.37%
30-Apr-2025 893.6 10326 9.267 0.03%
29-Apr-2025 893.3 6639 5.924 0.28%
28-Apr-2025 890.8 7222 6.454 0.42%
27-Apr-2025 887.1 8885 7.852 0.2%
24-Apr-2025 885.3 9093 8.071 -0.45%
23-Apr-2025 889.3 6844 6.095 -0.16%
22-Apr-2025 890.7 7456 6.648 -0.24%
21-Apr-2025 892.8 10334 9.266 -0.82%
20-Apr-2025 900.1 12967 11.689 -0.59%
17-Apr-2025 905.4 10488 9.512 -0.74%
16-Apr-2025 912.1 14247 13.081 -0.47%
15-Apr-2025 916.4 30643 28.141 2.04%
13-Apr-2025 897.7 17778 16.016 -0.52%
10-Apr-2025 902.4 32974 29.813 -4.2%
08-Apr-2025 940.3 34593 32.486 0.07%
07-Apr-2025 939.6 17260 16.203 -0.44%
06-Apr-2025 943.7 17211 16.285 -0.65%
27-Mar-2025 949.8 10577 10.04 0.6%
25-Mar-2025 944.1 9233 8.732 -0.12%
24-Mar-2025 945.2 12792 12.099 0.3%
23-Mar-2025 942.4 17825 16.822 0.29%
20-Mar-2025 939.7 16685 15.731 0.24%
19-Mar-2025 937.4 20322 19.115 -1.31%
18-Mar-2025 949.7 39697 37.359 1.48%
17-Mar-2025 935.6 55666 52.438 -2.57%
16-Mar-2025 959.6 95804 92.576 -8.55%
13-Mar-2025 1041.6 66657 69.918 -3.1%
12-Mar-2025 1073.9 82963 90.357 -4.24%
11-Mar-2025 1119.4 99714 112.519 0.41%
10-Mar-2025 1114.8 86009 94.304 3.39%
09-Mar-2025 1077 128380 135.415 4.95%
06-Mar-2025 1023.7 31486 32.297 -0.46%
05-Mar-2025 1028.4 49736 51.882 -1.68%
04-Mar-2025 1045.7 134467 139.74 6.82%
03-Mar-2025 974.4 5007 4.871 0.38%
02-Mar-2025 970.7 6542 6.353 -0.09%
27-Feb-2025 971.6 7801 7.584 -0.19%
26-Feb-2025 973.4 6215 6.054 -0.02%
25-Feb-2025 973.6 7483 7.289 -0.12%
24-Feb-2025 974.8 7428 7.241 0.03%
23-Feb-2025 974.5 10753 10.491 -0.26%
20-Feb-2025 977 7141 6.98 -0.09%
19-Feb-2025 977.9 5350 5.234 -0.03%
18-Feb-2025 978.2 6804 6.662 0.08%
17-Feb-2025 977.4 8095 7.927 0.06%
16-Feb-2025 976.8 4450 4.348 0.03%
13-Feb-2025 976.5 5119 5.001 -0.13%
12-Feb-2025 977.8 5438 5.322 -0.26%
11-Feb-2025 980.3 9410 9.21 0.69%
10-Feb-2025 973.5 11353 11.065 -0.23%
09-Feb-2025 975.7 6460 6.31 -0.05%
06-Feb-2025 976.2 7413 7.245 -0.05%
05-Feb-2025 976.7 6173 6.04 -0.18%
04-Feb-2025 978.5 8169 7.992 -0.16%
03-Feb-2025 980.1 8652 8.483 -0.14%
02-Feb-2025 981.5 5561 5.46 -0.34%
30-Jan-2025 984.8 10463 10.33 0.37%
29-Jan-2025 981.2 9077 8.951 -0.77%
28-Jan-2025 988.8 12732 12.535 1.21%
27-Jan-2025 976.8 4451 4.347 0.06%
26-Jan-2025 976.2 8532 8.344 -0.34%
23-Jan-2025 979.5 6424 6.298 -0.29%
22-Jan-2025 982.3 4259 4.188 -0.16%
21-Jan-2025 983.9 9506 9.395 -0.44%
20-Jan-2025 988.2 11365 11.254 0.37%
19-Jan-2025 984.5 9768 9.582 1.15%
16-Jan-2025 973.2 8223 8.015 -0.57%
15-Jan-2025 978.7 10780 10.61 -1.24%
14-Jan-2025 990.8 17059 16.872 1.4%
13-Jan-2025 976.9 11935 11.697 -0.64%
12-Jan-2025 983.2 12179 12.012 -1.05%
09-Jan-2025 993.5 8355 8.293 0.79%
08-Jan-2025 985.7 11679 11.549 -0.86%
07-Jan-2025 994.2 20676 20.717 -0.19%
06-Jan-2025 996.1 25986 25.903 1.68%
05-Jan-2025 979.4 14200 13.887 -0.02%
02-Jan-2025 979.6 35128 34.602 -2.82%
01-Jan-2025 1007.2 36029 36.768 -1.22%
30-Dec-2024 1019.5 88983 89.653 5.9%
29-Dec-2024 959.4 21093 20.122 2.44%
26-Dec-2024 936 4203 3.929 0.22%
24-Dec-2024 933.9 5225 4.875 0.13%
23-Dec-2024 932.7 6422 6.007 -0.55%
22-Dec-2024 937.8 4948 4.648 -0.54%
19-Dec-2024 942.9 7752 7.313 -0.21%
18-Dec-2024 944.9 9609 9.114 -0.01%
17-Dec-2024 945 10298 9.71 1.58%
15-Dec-2024 930.1 4393 4.081 0.51%
12-Dec-2024 925.4 9150 8.489 -0.84%
11-Dec-2024 933.2 9509 8.898 -0.71%
10-Dec-2024 939.8 8069 7.593 -0.05%
09-Dec-2024 940.3 6798 6.411 -0.04%
08-Dec-2024 940.7 9406 8.868 -0.67%
05-Dec-2024 947 9871 9.374 -0.7%
04-Dec-2024 953.6 8925 8.517 0.13%
03-Dec-2024 952.4 15532 14.778 0%
02-Dec-2024 952.4 20638 19.667 -0.46%
01-Dec-2024 956.8 13335 12.81 -0.98%
28-Nov-2024 966.2 18822 18.272 0.4%
27-Nov-2024 962.3 11450 10.988 1.44%
26-Nov-2024 948.4 8724 8.282 0.04%
25-Nov-2024 948 15234 14.488 -0.7%
24-Nov-2024 954.6 12961 12.427 -0.72%
21-Nov-2024 961.5 18459 17.827 -0.82%
20-Nov-2024 969.4 14094 13.638 0.51%
19-Nov-2024 964.5 33890 32.892 -1.88%
18-Nov-2024 982.6 32461 32.001 -0.89%
17-Nov-2024 991.3 19905 19.826 -0.96%
14-Nov-2024 1000.8 37375 37.299 1.59%
13-Nov-2024 984.9 25904 25.54 -0.79%
12-Nov-2024 992.7 38280 38.34 0.39%
11-Nov-2024 988.8 45391 44.837 0.97%
10-Nov-2024 979.2 63808 63.203 -3.66%
07-Nov-2024 1015 73898 76.049 -4.39%
06-Nov-2024 1059.6 54998 58.686 -2.43%
05-Nov-2024 1085.4 196915 219.736 0.85%
04-Nov-2024 1076.2 11791 12.689 5.88%
03-Nov-2024 1012.9 23117 23.415 6.97%
31-Oct-2024 942.3 43041 40.66 0.47%
30-Oct-2024 937.9 49574 46.161 2.78%
29-Oct-2024 911.8 46007 41.675 2.85%
28-Oct-2024 885.8 32747 29.053 0.17%
27-Oct-2024 884.3 32131 28.608 -1.39%
24-Oct-2024 896.6 23874 21.367 0.02%
23-Oct-2024 896.4 23388 21.136 -1.91%
22-Oct-2024 913.5 28280 25.548 2.53%
21-Oct-2024 890.4 29246 26.15 -0.82%
20-Oct-2024 897.7 35397 32.23 -2.66%
17-Oct-2024 921.6 17839 16.517 -0.47%
16-Oct-2024 925.9 36275 33.75 0.05%
15-Oct-2024 925.4 31714 29.387 -0.59%
14-Oct-2024 930.9 57184 53.994 -4.46%
09-Oct-2024 972.4 31144 30.287 0.52%
08-Oct-2024 967.3 53594 51.006 4.01%
07-Oct-2024 928.5 52672 49.895 -4.76%
06-Oct-2024 972.7 67270 66.696 -3.76%
03-Oct-2024 1009.3 34940 35.523 -2.06%
02-Oct-2024 1030.1 173331 179.383 -6.65%
01-Oct-2024 1098.6 26587 29.208 -6.66%
30-Sep-2024 1171.8 805 0.943 -6.66%
29-Sep-2024 1249.9 1333 1.666 -6.66%
26-Sep-2024 1333.2 1384 1.845 -6.66%
24-Sep-2024 1422 271466 389.082 -0.87%
23-Sep-2024 1434.4 170131 246.67 -3.23%
22-Sep-2024 1480.7 139749 207.378 0.93%
19-Sep-2024 1467 122206 179.694 -0.33%
18-Sep-2024 1471.8 121449 179.279 -0.96%
17-Sep-2024 1486 130678 196.519 -1.06%
15-Sep-2024 1501.7 284832 423.207 2.48%
12-Sep-2024 1464.4 355592 516.558 0.74%
11-Sep-2024 1453.6 153804 225.344 -1.02%
10-Sep-2024 1468.4 215410 313.969 1.91%
09-Sep-2024 1440.4 221124 323.282 -4.98%
08-Sep-2024 1512.2 209918 321.332 -2.32%
05-Sep-2024 1547.3 650850 1024.756 15.13%
04-Sep-2024 1313.2 16737 21.882 -1.46%
03-Sep-2024 1332.4 50434 68.29 2%
02-Sep-2024 1305.7 51054 66.143 5.88%
01-Sep-2024 1228.9 35152 42.632 5.86%
29-Aug-2024 1156.9 18097 21.437 -3.74%
28-Aug-2024 1200.2 31153 36.971 5.17%
27-Aug-2024 1138.1 20530 23.117 3.57%
25-Aug-2024 1097.5 8624 9.399 2.46%
22-Aug-2024 1070.5 5968 6.366 0.16%
21-Aug-2024 1068.8 8776 9.391 -1.82%
20-Aug-2024 1088.3 5797 6.336 -0.41%
19-Aug-2024 1092.8 4871 5.305 1.04%
18-Aug-2024 1081.4 9984 10.88 -0.94%
15-Aug-2024 1091.6 10819 11.814 0.17%
14-Aug-2024 1089.7 13892 15.201 -0.84%
13-Aug-2024 1098.9 10361 11.348 1.84%
12-Aug-2024 1078.7 11162 12.029 -0.95%
11-Aug-2024 1089 32027 35.517 -2.5%
08-Aug-2024 1116.2 25713 28.59 1.43%
07-Aug-2024 1100.2 24128 25.884 5.44%
06-Aug-2024 1040.4 12401 12.853 3.51%
04-Aug-2024 1003.9 5205 5.23 -3.09%
01-Aug-2024 1034.9 20668 21.229 -0.6%
31-Jul-2024 1041.1 8419 8.738 0.87%
30-Jul-2024 1032 36276 36.827 -0.76%
29-Jul-2024 1039.8 16060 16.99 -3.01%
28-Jul-2024 1071.1 20846 21.861 6.94%
25-Jul-2024 996.8 12352 12.347 -2.31%
24-Jul-2024 1019.8 2609 2.662 -3.09%
16-Jul-2024 1051.3 26770 28.314 -2.74%
15-Jul-2024 1080.1 3688 3.983 -3.09%
14-Jul-2024 1113.5 889 0.99 -3.09%
11-Jul-2024 1147.9 520 0.597 -3.09%
10-Jul-2024 1183.4 1722 2.038 -3.08%
08-Jul-2024 1219.9 62190 75.816 0.4%
07-Jul-2024 1215 40814 49.58 -1.28%
04-Jul-2024 1230.5 27415 33.34 1.76%
03-Jul-2024 1208.9 36206 43.844 -3.04%
02-Jul-2024 1245.6 16985 21.419 -3.02%
30-Jun-2024 1283.2 128833 157.886 -0.26%
27-Jun-2024 1286.5 14441 18.578 -3.09%
26-Jun-2024 1326.2 21547 28.627 -3.09%
25-Jun-2024 1367.2 22046 30.211 -3.09%
24-Jun-2024 1409.4 162030 231.684 -1.64%
23-Jun-2024 1432.5 140142 197.804 1.61%
20-Jun-2024 1409.4 109485 144.568 30.09%
19-Jun-2024 985.3 824 0.798 3.76%
12-Jun-2024 948.3 122 0.116 2.73%
11-Jun-2024 922.4 493 0.455 -0.25%
10-Jun-2024 924.7 62 0.057 -0.75%
09-Jun-2024 931.6 462 0.433 -1.6%
06-Jun-2024 946.5 3604 3.406 -0.58%
05-Jun-2024 952 1374 1.313 -0.45%
04-Jun-2024 956.3 1956 1.878 -1.47%
03-Jun-2024 970.4 1549 1.496 1.32%
02-Jun-2024 957.6 1577 1.493 0.19%
30-May-2024 955.8 2364 2.267 1.87%
29-May-2024 937.9 6329 5.79 5.74%
28-May-2024 884.1 1385 1.235 -0.9%
27-May-2024 892.1 1550 1.39 -0.27%
26-May-2024 894.5 752 0.672 -1.68%
23-May-2024 909.5 703 0.64 -2.87%
21-May-2024 935.6 902 0.847 -1.37%
20-May-2024 948.4 1109 1.051 -2.46%
19-May-2024 971.7 1387 1.356 -2.9%
16-May-2024 999.9 622 0.622 -0.2%
15-May-2024 1001.9 643 0.646 -0.06%
14-May-2024 1002.5 1372 1.378 -1.63%
13-May-2024 1018.8 1059 1.084 -1.56%
12-May-2024 1034.7 476 0.493 -0.35%
09-May-2024 1038.3 754 0.786 -0.95%
08-May-2024 1048.2 1705 1.787 -1%
07-May-2024 1058.7 939 0.995 1.5%
06-May-2024 1042.8 583 0.609 0.11%
05-May-2024 1041.7 789 0.821 0.59%
02-May-2024 1035.6 810 0.834 -0.31%
30-Apr-2024 1038.8 1518 1.581 -0.54%
29-Apr-2024 1044.4 806 0.844 -1.07%
28-Apr-2024 1055.6 417 0.44 0.64%
25-Apr-2024 1048.8 2801 2.94 -3.05%
24-Apr-2024 1080.8 1683 1.819 0.07%
23-Apr-2024 1080 1538 1.656 -0.11%
22-Apr-2024 1081.2 1254 1.355 0.63%
21-Apr-2024 1074.4 1454 1.568 -0.16%
18-Apr-2024 1076.1 1076 1.157 -1.51%