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

LOVELLO

Trade Basic Financial Last 30 Depth

Historical data: 250 days
Date LTP Value Vol Chg
03-Jul-2025 96.2 1090524 106.981 -4.89%
02-Jul-2025 100.9 1521834 151.311 2.28%
30-Jun-2025 98.6 1989782 199.484 -5.48%
29-Jun-2025 104 1651556 173.962 -1.35%
26-Jun-2025 105.4 1581602 168.68 -1.33%
25-Jun-2025 106.8 2547771 274.166 -1.59%
24-Jun-2025 108.5 3295560 353.812 3.41%
23-Jun-2025 104.8 1991139 205.052 4.39%
22-Jun-2025 100.2 1946728 196.178 -1.5%
19-Jun-2025 101.7 1463318 147.79 -0.29%
18-Jun-2025 102 1331330 131.557 6.08%
17-Jun-2025 95.8 2157357 205.889 0.21%
16-Jun-2025 95.6 2483375 237.065 -0.1%
15-Jun-2025 95.7 2717517 252.685 7.31%
04-Jun-2025 88.7 2156282 187.99 4.4%
03-Jun-2025 84.8 1267074 106.336 1.77%
02-Jun-2025 83.3 589966 49.082 0.12%
01-Jun-2025 83.2 973556 79.829 3.49%
29-May-2025 80.3 576879 46.227 1.25%
28-May-2025 79.3 358271 28.388 0.13%
27-May-2025 79.2 445691 35.028 1.14%
26-May-2025 78.3 427044 33.418 -0.77%
25-May-2025 78.9 212561 16.715 0.13%
24-May-2025 78.8 124754 9.859 -1.14%
22-May-2025 79.7 224295 17.842 0.38%
21-May-2025 79.4 408511 32.413 0.25%
20-May-2025 79.2 193362 15.297 1.39%
19-May-2025 78.1 288609 22.493 -0.13%
18-May-2025 78.2 173017 13.665 -1.15%
17-May-2025 79.1 276192 21.906 -0.25%
15-May-2025 79.3 158522 12.6 -1.26%
14-May-2025 80.3 249561 20.059 0.37%
13-May-2025 80 309115 24.842 -1.5%
12-May-2025 81.2 627271 50.915 -0.62%
08-May-2025 81.7 1220413 97.934 8.45%
07-May-2025 74.8 814912 64.04 -10.03%
06-May-2025 82.3 754385 62.397 -1.34%
05-May-2025 83.4 941256 78.005 0%
04-May-2025 83.4 969548 80.864 0%
30-Apr-2025 83.4 867059 72.349 0%
29-Apr-2025 83.4 1417566 116.872 2.4%
28-Apr-2025 81.4 904006 73.873 -0.12%
27-Apr-2025 81.5 1262509 102.166 1.47%
24-Apr-2025 80.3 1041685 83.533 0.5%
23-Apr-2025 79.9 364915 29.284 -0.5%
22-Apr-2025 80.3 478610 38.319 0.25%
21-Apr-2025 80.1 546670 43.953 -0.62%
20-Apr-2025 80.6 385285 31.105 -0.25%
17-Apr-2025 80.8 993149 80.078 1.61%
16-Apr-2025 79.5 305592 24.329 0.25%
15-Apr-2025 79.3 634084 50.49 -1.13%
13-Apr-2025 80.2 719340 57.75 -0.87%
10-Apr-2025 80.9 638327 51.216 2.72%
09-Apr-2025 78.7 807927 64.072 -2.67%
08-Apr-2025 80.8 653872 52.465 1.36%
07-Apr-2025 79.7 907753 73.127 -2.26%
06-Apr-2025 81.5 473864 38.734 -2.82%
27-Mar-2025 83.8 1026940 86.673 -0.6%
25-Mar-2025 84.3 609629 51.385 0.95%
24-Mar-2025 83.5 443824 37.092 0.6%
23-Mar-2025 83 807068 67.047 0.12%
20-Mar-2025 82.9 635987 53.16 -1.57%
19-Mar-2025 84.2 1406465 118.621 0.59%
18-Mar-2025 83.7 438566 36.938 -1.08%
17-Mar-2025 84.6 709458 60.521 -1.65%
16-Mar-2025 86 1206363 104.093 -0.23%
13-Mar-2025 86.2 2303235 202.374 -1.74%
12-Mar-2025 87.7 3311768 289.592 1.6%
11-Mar-2025 86.3 2062665 176.654 3.71%
10-Mar-2025 83.1 1626947 134.989 1.2%
09-Mar-2025 82.1 583828 48.262 0.24%
06-Mar-2025 81.9 361635 29.687 -0.85%
05-Mar-2025 82.6 809842 66.363 2.06%
04-Mar-2025 80.9 594098 48.11 -1.48%
03-Mar-2025 82.1 734509 60.873 -2.19%
02-Mar-2025 83.9 911798 76.58 -0.6%
27-Feb-2025 84.4 633338 53.383 0.36%
26-Feb-2025 84.1 1230662 102.684 -0.12%
25-Feb-2025 84.2 586553 49.478 -1.43%
24-Feb-2025 85.4 1150924 98.358 -0.59%
23-Feb-2025 85.9 513700 44.131 0.12%
20-Feb-2025 85.8 550533 47.382 0.23%
19-Feb-2025 85.6 1673534 143.16 0.47%
18-Feb-2025 85.2 786744 67.301 -0.23%
17-Feb-2025 85.4 986204 84.068 0.94%
16-Feb-2025 84.6 442958 37.552 -1.18%
13-Feb-2025 85.6 1114404 96.256 -0.12%
12-Feb-2025 85.7 1925861 164.524 1.98%
11-Feb-2025 84 671506 56.604 0.12%
10-Feb-2025 83.9 319255 26.739 0.6%
09-Feb-2025 83.4 315121 26.389 -1.08%
06-Feb-2025 84.3 470832 39.581 0.36%
05-Feb-2025 84 782773 66.087 2.02%
04-Feb-2025 82.3 423146 35.05 -1.82%
03-Feb-2025 83.8 318525 26.812 -0.84%
02-Feb-2025 84.5 579021 49.005 0%
30-Jan-2025 84.5 864676 73.179 1.07%
29-Jan-2025 83.6 250653 21.036 -0.6%
28-Jan-2025 84.1 647245 54.629 -0.83%
27-Jan-2025 84.8 705653 59.711 0.24%
26-Jan-2025 84.6 399908 33.801 -0.35%
23-Jan-2025 84.9 573485 48.444 0.71%
22-Jan-2025 84.3 583110 49.294 -1.66%
21-Jan-2025 85.7 1036124 89.369 -0.82%
20-Jan-2025 86.4 1676094 144.339 3.01%
19-Jan-2025 83.8 1252328 104.251 2.51%
16-Jan-2025 81.7 399870 32.822 -1.1%
15-Jan-2025 82.6 799001 66.45 -0.12%
14-Jan-2025 82.7 838990 69.552 0.97%
13-Jan-2025 81.9 620695 50.078 1.22%
12-Jan-2025 80.9 663513 54.208 -1.61%
09-Jan-2025 82.2 474980 39.193 0%
08-Jan-2025 82.2 373828 30.884 -0.85%
07-Jan-2025 82.9 711801 59.233 1.33%
06-Jan-2025 81.8 765277 62.834 -1.47%
05-Jan-2025 83 502807 41.999 -2.53%
02-Jan-2025 85.1 346422 29.575 -1.65%
01-Jan-2025 86.5 1010480 88.248 -0.12%
30-Dec-2024 86.6 1011179 87.096 2.31%
29-Dec-2024 84.6 409990 34.811 -1.18%
26-Dec-2024 85.6 467363 40.089 0.7%
24-Dec-2024 85 915570 76.977 3.76%
23-Dec-2024 81.8 323823 26.637 -0.61%
22-Dec-2024 82.3 262902 21.703 -0.12%
19-Dec-2024 82.4 200047 16.433 -0.12%
18-Dec-2024 82.5 282069 23.326 0.85%
17-Dec-2024 81.8 413767 34.048 -1.71%
15-Dec-2024 83.2 475349 39.856 -1.68%
12-Dec-2024 84.6 1062608 89.804 1.3%
11-Dec-2024 83.5 626816 51.446 2.99%
10-Dec-2024 81 1179988 97.044 -4.44%
09-Dec-2024 84.6 476455 40.431 -0.71%
08-Dec-2024 85.2 589775 50.215 -1.64%
05-Dec-2024 86.6 453246 39.288 -0.23%
04-Dec-2024 86.8 576685 49.932 -1.04%
03-Dec-2024 87.7 735709 64.436 0.57%
02-Dec-2024 87.2 597839 52.533 -1.95%
01-Dec-2024 88.9 467115 41.427 -0.22%
28-Nov-2024 89.1 1057540 94.864 -0.9%
27-Nov-2024 89.9 1046351 93.412 2%
26-Nov-2024 88.1 1223880 108.674 -0.79%
25-Nov-2024 88.8 1464969 131.871 -1.01%
24-Nov-2024 89.7 1349308 122.143 -0.78%
21-Nov-2024 90.4 1299847 116.486 3.54%
20-Nov-2024 87.2 1564387 134.328 3.67%
19-Nov-2024 84 738588 62.309 -0.12%
18-Nov-2024 84.1 1201274 102.169 -1.78%
17-Nov-2024 85.6 1010535 86.672 2.8%
14-Nov-2024 83.2 898077 74.98 -0.72%
13-Nov-2024 83.8 717246 60.101 -1.31%
12-Nov-2024 84.9 886026 75.776 -1.18%
11-Nov-2024 85.9 1393147 117.886 -1.98%
07-Nov-2024 87.6 841910 74.736 -4%
06-Nov-2024 91.1 847370 76.819 2.52%
05-Nov-2024 88.8 1460647 133.783 -5.41%
04-Nov-2024 93.6 1047014 98.039 -0.32%
03-Nov-2024 93.9 1191496 111.017 5.32%
31-Oct-2024 88.9 1109830 98.075 1.8%
30-Oct-2024 87.3 758228 66.254 1.26%
29-Oct-2024 86.2 870321 74.363 1.04%
28-Oct-2024 85.3 1262896 107.87 1.29%
27-Oct-2024 84.2 1702360 148.645 -11.05%
24-Oct-2024 93.5 1227012 118.864 -5.88%
23-Oct-2024 99 1806834 179.646 2.42%
22-Oct-2024 96.6 1850700 180.588 -4.66%
21-Oct-2024 101.1 3387803 341.568 2.57%
20-Oct-2024 98.5 3539435 345.441 4.37%
17-Oct-2024 94.2 2009963 192.195 -2.87%
16-Oct-2024 96.9 1957142 188.937 4.85%
15-Oct-2024 92.2 1473102 133.911 3.47%
14-Oct-2024 89 658149 59.13 -0.22%
09-Oct-2024 89.2 1509083 132.944 3.36%
08-Oct-2024 86.2 1091853 93.26 4.99%
07-Oct-2024 81.9 1736675 142.557 0.12%
06-Oct-2024 81.8 526224 43.416 0.86%
03-Oct-2024 81.1 723229 58.888 -1.23%
02-Oct-2024 82.1 896230 75.013 -5.72%
01-Oct-2024 86.8 737631 64.618 0%
30-Sep-2024 86.8 473862 40.917 0.81%
29-Sep-2024 86.1 497053 42.476 3.83%
26-Sep-2024 82.8 539926 44.77 -0.85%
25-Sep-2024 83.5 626838 52.226 2.4%
24-Sep-2024 81.5 973657 79.666 -4.29%
23-Sep-2024 85 1411931 121.175 -2.71%
22-Sep-2024 87.3 3423024 293.892 7.45%
19-Sep-2024 80.8 640304 51.146 1.61%
18-Sep-2024 79.5 261841 21.022 0.63%
17-Sep-2024 79 473272 38.345 -4.94%
15-Sep-2024 82.9 300805 25.029 -0.6%
12-Sep-2024 83.4 498417 41.416 -0.48%
11-Sep-2024 83.8 621501 51.21 4.89%
10-Sep-2024 79.7 910738 74.046 -8.53%
09-Sep-2024 86.5 1824130 162.922 -3.58%
08-Sep-2024 89.6 1496355 134.978 1.9%
05-Sep-2024 87.9 857174 74.936 1.02%
04-Sep-2024 87 873690 76.161 -0.46%
03-Sep-2024 87.4 2331900 200.551 4.35%
02-Sep-2024 83.6 897818 75.383 -0.72%
01-Sep-2024 84.2 941839 76.85 8.91%
29-Aug-2024 76.7 1231363 92.959 2.87%
28-Aug-2024 74.5 71837 5.352 -3.09%
27-Aug-2024 76.8 191812 14.864 -2.99%
25-Aug-2024 79.1 1366174 108.848 -2.53%
22-Aug-2024 81.1 1064274 87.461 -2.84%
21-Aug-2024 83.4 1820045 149.052 2.04%
20-Aug-2024 81.7 425459 34.776 -3.06%
19-Aug-2024 84.2 387563 32.642 -3.09%
18-Aug-2024 86.8 887708 77.778 -2.07%
15-Aug-2024 88.6 1940070 173.522 3.39%
14-Aug-2024 85.6 1025903 87.264 4.32%
13-Aug-2024 81.9 940033 77.545 -3.05%
12-Aug-2024 84.4 925483 77.609 -1.66%
11-Aug-2024 85.8 781342 67.448 -3.03%
08-Aug-2024 88.4 2029444 172.63 3.51%
07-Aug-2024 85.3 1079057 92.166 -3.05%
06-Aug-2024 87.9 700630 62.649 -3.07%
04-Aug-2024 90.6 5457 0.494 -3.09%
01-Aug-2024 93.4 1299342 122.46 -0.32%
31-Jul-2024 93.7 1943317 180.231 3.31%
30-Jul-2024 90.6 734403 66.718 -3.09%
29-Jul-2024 93.4 1092972 102.379 -2.78%
28-Jul-2024 96 1262990 121.936 -2.6%
25-Jul-2024 98.5 2541282 244.898 1.22%
24-Jul-2024 97.3 99584 9.69 -3.08%
18-Jul-2024 100.3 110878 11.121 -2.99%
16-Jul-2024 103.3 2240344 233.343 -3%
15-Jul-2024 106.4 1727224 182.168 2.26%
14-Jul-2024 104 2754244 279.045 6.73%
11-Jul-2024 97 1730607 166.826 0.1%
10-Jul-2024 96.9 1706857 165.914 0.83%
09-Jul-2024 96.1 2348426 218.313 5.83%
08-Jul-2024 90.5 1008591 92.045 -2.1%
07-Jul-2024 92.4 1682741 155.966 0.76%
04-Jul-2024 91.7 1245642 113.238 1.74%
03-Jul-2024 90.1 815592 73.776 1.44%
02-Jul-2024 88.8 722454 63.382 2.48%
30-Jun-2024 86.6 855428 74.034 -2.31%
27-Jun-2024 88.6 1133080 100.329 -1.24%
26-Jun-2024 89.7 1166117 105.275 2.45%
25-Jun-2024 87.5 938493 81.322 2.4%
24-Jun-2024 85.4 901394 76.577 -0.7%
23-Jun-2024 86 869692 74.946 -1.28%
20-Jun-2024 87.1 856246 73.963 0.34%
19-Jun-2024 86.8 825875 72.46 -2.65%
13-Jun-2024 89.1 1351220 121.439 -3.03%
12-Jun-2024 91.8 1667385 154.562 0.87%
11-Jun-2024 91 1535461 139.521 1.32%
10-Jun-2024 89.8 1496567 133.971 -2.12%
09-Jun-2024 91.7 1707666 159.127 -3.05%