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

MEGHNACEM

Trade Basic Financial Last 30 Depth

Historical data: 250 days
Date LTP Value Vol Chg
03-Jul-2025 37 7268 0.268 0.81%
02-Jul-2025 36.7 1302 0.048 0.27%
30-Jun-2025 36.6 1918 0.07 -0.55%
29-Jun-2025 36.8 6019 0.221 1.09%
26-Jun-2025 36.4 11263 0.41 -0.82%
25-Jun-2025 36.7 17084 0.618 1.63%
24-Jun-2025 36.1 13758 0.503 -3.32%
23-Jun-2025 37.3 734 0.027 2.68%
22-Jun-2025 36.3 4469 0.162 -6.06%
19-Jun-2025 38.5 6060 0.233 1.3%
18-Jun-2025 38 1426 0.054 0%
17-Jun-2025 38 381 0.014 0%
16-Jun-2025 38 3536 0.133 0.26%
15-Jun-2025 37.9 2876 0.109 0.53%
04-Jun-2025 37.7 2070 0.078 0%
03-Jun-2025 37.7 2368 0.089 1.86%
02-Jun-2025 37 3041 0.113 -0.54%
01-Jun-2025 37.2 1354 0.05 0.54%
29-May-2025 37 576 0.021 0.54%
28-May-2025 36.8 13234 0.477 1.36%
27-May-2025 36.3 888 0.032 -3.58%
26-May-2025 37.6 336 0.013 0%
25-May-2025 37.6 4637 0.171 3.99%
24-May-2025 36.1 8696 0.314 -3.6%
22-May-2025 37.4 6761 0.252 0%
21-May-2025 37.4 1569 0.058 0.27%
20-May-2025 37.3 910 0.034 3.22%
19-May-2025 36.1 1082 0.039 -3.32%
18-May-2025 37.3 6698 0.245 -4.29%
17-May-2025 38.9 20 0.001 3.08%
15-May-2025 37.7 5737 0.217 -1.59%
14-May-2025 38.3 4003 0.152 0.26%
13-May-2025 38.2 2220 0.085 -0.26%
12-May-2025 38.3 2028 0.078 0%
08-May-2025 38.3 804 0.031 2.09%
07-May-2025 37.5 13527 0.508 -4.27%
06-May-2025 39.1 4598 0.18 -0.77%
05-May-2025 39.4 5412 0.213 1.78%
04-May-2025 38.7 17100 0.651 -1.03%
30-Apr-2025 39.1 16114 0.633 -5.12%
29-Apr-2025 41.1 1123 0.046 1.22%
28-Apr-2025 40.6 2532 0.103 0.49%
27-Apr-2025 40.4 1439 0.058 -0.74%
24-Apr-2025 40.7 5451 0.223 -2.7%
23-Apr-2025 41.8 8869 0.378 -2.63%
22-Apr-2025 42.9 603 0.026 0%
21-Apr-2025 42.9 4082 0.172 -2.8%
20-Apr-2025 44.1 5138 0.226 1.36%
17-Apr-2025 43.5 2690 0.117 -0.46%
16-Apr-2025 43.7 9076 0.398 -2.97%
15-Apr-2025 45 4679 0.211 1.11%
13-Apr-2025 44.5 9222 0.409 -1.35%
10-Apr-2025 45.1 19630 0.891 -3.77%
09-Apr-2025 46.8 70546 3.247 5.56%
08-Apr-2025 44.2 6026 0.265 0.23%
07-Apr-2025 44.1 3277 0.145 -1.36%
06-Apr-2025 44.7 2115 0.095 0%
27-Mar-2025 44.7 863 0.039 -0.67%
25-Mar-2025 45 5806 0.261 0.89%
24-Mar-2025 44.6 3985 0.178 0.22%
23-Mar-2025 44.5 22576 1.025 -1.8%
20-Mar-2025 45.3 3215 0.146 2.21%
19-Mar-2025 44.3 6702 0.297 -0.68%
18-Mar-2025 44.6 1942 0.087 0.9%
17-Mar-2025 44.2 2813 0.124 -1.58%
16-Mar-2025 44.9 12758 0.588 1.56%
13-Mar-2025 44.2 708 0.031 0.23%
12-Mar-2025 44.1 4661 0.208 -1.36%
11-Mar-2025 44.7 7806 0.349 0.89%
10-Mar-2025 44.3 14702 0.651 0%
09-Mar-2025 44.3 3537 0.157 -0.45%
06-Mar-2025 44.5 9927 0.442 1.57%
05-Mar-2025 43.8 15396 0.676 -2.28%
04-Mar-2025 44.8 367 0.016 0.45%
03-Mar-2025 44.6 4783 0.214 -0.22%
02-Mar-2025 44.7 2685 0.12 -0.89%
27-Feb-2025 45.1 16390 0.735 0.67%
26-Feb-2025 44.8 5537 0.248 0.67%
25-Feb-2025 44.5 12226 0.542 1.12%
24-Feb-2025 44 38479 1.702 -7.73%
23-Feb-2025 47.4 3846 0.182 2.11%
20-Feb-2025 46.4 617 0.029 -0.22%
19-Feb-2025 46.5 3427 0.159 -3.23%
18-Feb-2025 48 2296 0.11 -0.62%
17-Feb-2025 48.3 9790 0.463 -4.55%
16-Feb-2025 50.5 1 0 4.36%
13-Feb-2025 48.3 7968 0.383 -0.41%
12-Feb-2025 48.5 18 0.001 0.82%
11-Feb-2025 48.1 9468 0.468 -3.74%
10-Feb-2025 49.9 10442 0.519 7.62%
09-Feb-2025 46.1 1102 0.051 -2.17%
06-Feb-2025 47.1 1500 0.07 -0.21%
05-Feb-2025 47.2 759 0.036 0.85%
04-Feb-2025 46.8 3260 0.15 -0.85%
03-Feb-2025 47.2 22218 1.138 -6.99%
02-Feb-2025 50.5 2271 0.115 6.93%
30-Jan-2025 47 104 0.005 -3.19%
29-Jan-2025 48.5 6460 0.314 0.62%
28-Jan-2025 48.2 11113 0.537 1.45%
27-Jan-2025 47.5 13031 0.616 -0.42%
26-Jan-2025 47.7 20746 0.984 0%
23-Jan-2025 47.7 18258 0.863 1.05%
22-Jan-2025 47.2 14287 0.668 -0.64%
21-Jan-2025 47.5 10034 0.484 2.11%
20-Jan-2025 46.5 16351 0.753 1.29%
19-Jan-2025 45.9 12042 0.551 1.09%
16-Jan-2025 45.4 27486 1.242 1.76%
15-Jan-2025 44.6 13585 0.603 3.36%
14-Jan-2025 43.1 23564 0.995 1.62%
13-Jan-2025 42.4 1218 0.052 0%
12-Jan-2025 42.4 2403 0.102 -0.24%
09-Jan-2025 42.5 5720 0.243 0.24%
08-Jan-2025 42.4 1607 0.068 -2.12%
07-Jan-2025 43.3 2542 0.11 -3%
06-Jan-2025 44.6 896 0.04 1.12%
05-Jan-2025 44.1 3574 0.157 0.68%
02-Jan-2025 43.8 510 0.022 2.05%
01-Jan-2025 42.9 7647 0.33 -1.63%
30-Dec-2024 43.6 4118 0.178 -3.21%
29-Dec-2024 45 4676 0.21 -0.22%
26-Dec-2024 45.1 805 0.036 0.22%
24-Dec-2024 45 8056 0.363 2.89%
23-Dec-2024 43.7 2 0 3.43%
22-Dec-2024 42.2 3010 0.128 -7.35%
19-Dec-2024 45.3 2814 0.123 0%
18-Dec-2024 45.3 3924 0.178 0.22%
17-Dec-2024 45.2 8491 0.386 0%
15-Dec-2024 45.2 28671 1.295 -0.88%
12-Dec-2024 45.6 3287 0.15 0%
11-Dec-2024 45.6 8160 0.367 -0.44%
10-Dec-2024 45.8 24544 1.13 -1.53%
09-Dec-2024 46.5 8960 0.419 3.44%
08-Dec-2024 44.9 808 0.036 -3.56%
05-Dec-2024 46.5 14980 0.698 2.15%
04-Dec-2024 45.5 6336 0.288 -0.88%
03-Dec-2024 45.9 2412 0.111 0%
02-Dec-2024 45.9 1560 0.072 0.44%
01-Dec-2024 45.7 447 0.02 0.44%
28-Nov-2024 45.5 11849 0.547 0.44%
27-Nov-2024 45.3 4449 0.201 0%
26-Nov-2024 45.3 2007 0.091 2.21%
25-Nov-2024 44.3 22971 1.045 1.35%
24-Nov-2024 43.7 119434 5.221 -3.2%
21-Nov-2024 45.1 4741 0.219 -3.99%
19-Nov-2024 46.9 25275 1.189 1.49%
18-Nov-2024 46.2 22421 1.052 2.38%
17-Nov-2024 45.1 39945 1.821 -4.43%
14-Nov-2024 47.1 6141 0.291 -3.4%
13-Nov-2024 48.7 5122 0.246 0%
12-Nov-2024 48.7 11998 0.574 -0.21%
11-Nov-2024 48.8 5315 0.259 -2.05%
10-Nov-2024 49.8 16277 0.831 3.41%
07-Nov-2024 48.1 12078 0.585 -4.16%
06-Nov-2024 50.1 8993 0.45 -3.19%
05-Nov-2024 51.7 11693 0.59 3.87%
04-Nov-2024 49.7 11303 0.558 0.8%
03-Nov-2024 49.3 26927 1.308 2.03%
31-Oct-2024 48.3 5812 0.278 -0.21%
30-Oct-2024 48.4 4432 0.215 6.82%
29-Oct-2024 45.1 9513 0.438 -14.86%
28-Oct-2024 51.8 6780 0.354 -7.92%
27-Oct-2024 55.9 2145 0.119 -4.29%
24-Oct-2024 58.3 24356 1.321 -1.37%
23-Oct-2024 59.1 2591 0.153 -1.69%
22-Oct-2024 60.1 6374 0.399 -1.33%
21-Oct-2024 60.9 2444 0.152 -3.28%
20-Oct-2024 62.9 324 0.02 -2.38%
17-Oct-2024 64.4 5275 0.339 1.09%
16-Oct-2024 63.7 1780 0.113 -0.16%
15-Oct-2024 63.8 3713 0.237 3.29%
14-Oct-2024 61.7 9919 0.612 -2.76%
09-Oct-2024 63.4 9325 0.585 -0.79%
08-Oct-2024 63.9 3745 0.242 -1.25%
07-Oct-2024 64.7 1488 0.099 -4.33%
06-Oct-2024 67.5 6725 0.447 1.33%
03-Oct-2024 66.6 2884 0.192 -3.15%
02-Oct-2024 68.7 6160 0.423 4.22%
01-Oct-2024 65.8 3081 0.201 1.52%
30-Sep-2024 64.8 4998 0.328 -3.4%
29-Sep-2024 67 1191 0.08 0.75%
26-Sep-2024 66.5 2228 0.148 -0.9%
25-Sep-2024 67.1 2664 0.179 0%
24-Sep-2024 67.1 15062 1.002 -0.3%
23-Sep-2024 67.3 3852 0.257 -0.3%
22-Sep-2024 67.5 5629 0.379 -1.48%
19-Sep-2024 68.5 12905 0.88 0.44%
18-Sep-2024 68.2 355 0.024 0.29%
17-Sep-2024 68 15449 1.055 -0.44%
15-Sep-2024 68.3 1345 0.092 -0.29%
12-Sep-2024 68.5 11475 0.783 1.75%
11-Sep-2024 67.3 3761 0.255 -2.82%
10-Sep-2024 69.2 14842 1.011 1.16%
09-Sep-2024 68.4 32964 2.284 -0.88%
08-Sep-2024 69 7342 0.501 1.3%
05-Sep-2024 68.1 11467 0.781 -0.29%
04-Sep-2024 68.3 3611 0.247 -0.44%
03-Sep-2024 68.6 8805 0.614 -3.06%
02-Sep-2024 70.7 65149 4.612 1.98%
01-Sep-2024 69.3 11862 0.83 -1.3%
29-Aug-2024 70.2 31041 2.129 5.27%
28-Aug-2024 66.5 16823 1.121 0.75%
27-Aug-2024 66 17774 1.173 -2.88%
25-Aug-2024 67.9 41672 2.808 -1.03%
22-Aug-2024 68.6 1481 0.101 0%
21-Aug-2024 68.6 5147 0.353 -1.9%
20-Aug-2024 69.9 9988 0.693 -0.86%
19-Aug-2024 70.5 13792 0.962 -0.14%
18-Aug-2024 70.6 4944 0.349 -1.84%
15-Aug-2024 71.9 12145 0.857 1.39%
14-Aug-2024 70.9 5153 0.366 -2.96%
13-Aug-2024 73 13793 0.989 0.14%
12-Aug-2024 72.9 39498 2.83 2.33%
11-Aug-2024 71.2 30923 2.257 -1.97%
08-Aug-2024 72.6 7527 0.529 7.3%
07-Aug-2024 67.3 8005 0.537 2.23%
06-Aug-2024 65.8 1695 0.111 1.37%
04-Aug-2024 64.9 1976 0.128 -3.08%
01-Aug-2024 66.9 1399 0.094 2.84%
31-Jul-2024 65 5648 0.369 -1.23%
30-Jul-2024 65.8 5955 0.392 -2.43%
29-Jul-2024 67.4 16084 1.099 -2.08%
28-Jul-2024 68.8 14261 0.984 -1.74%
25-Jul-2024 70 3135 0.22 -0.57%
24-Jul-2024 70.4 2052 0.144 -1.99%
18-Jul-2024 71.8 24228 1.742 -3.06%
16-Jul-2024 74 4636 0.343 0.27%
15-Jul-2024 73.8 6682 0.493 -0.81%
14-Jul-2024 74.4 371 0.028 -0.94%
11-Jul-2024 75.1 6387 0.478 0%
10-Jul-2024 75.1 7444 0.553 1.46%
09-Jul-2024 74 11275 0.832 -1.08%
08-Jul-2024 74.8 9619 0.719 -1.87%
07-Jul-2024 76.2 5502 0.409 3.94%
04-Jul-2024 73.2 10539 0.772 0.55%
03-Jul-2024 72.8 2186 0.159 0.82%
02-Jul-2024 72.2 4304 0.311 0.97%
30-Jun-2024 71.5 1831 0.131 -0.84%
27-Jun-2024 72.1 2203 0.158 0.28%
26-Jun-2024 71.9 10880 0.776 0.7%
25-Jun-2024 71.4 2736 0.195 1.68%
24-Jun-2024 70.2 1234 0.087 -0.43%
23-Jun-2024 70.5 3049 0.216 -0.99%
20-Jun-2024 71.2 2372 0.17 0.56%
19-Jun-2024 70.8 5047 0.358 3.95%
13-Jun-2024 68 8194 0.564 -1.62%
12-Jun-2024 69.1 9961 0.694 -2.89%
11-Jun-2024 71.1 4702 0.339 -1.55%
10-Jun-2024 72.2 3203 0.234 -1.25%
09-Jun-2024 73.1 2270 0.166 0.82%