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

MEGHNALIFE

Trade Basic Financial Last 30 Depth

Historical data: 250 days
Date LTP Value Vol Chg
03-Jul-2025 46.7 160308 7.492 -0.64%
02-Jul-2025 47 546692 25.604 4.26%
30-Jun-2025 45 163131 7.346 -1.33%
29-Jun-2025 45.6 155926 7.163 -0.44%
26-Jun-2025 45.8 183026 8.361 0.44%
25-Jun-2025 45.6 160045 7.225 2.19%
24-Jun-2025 44.6 46863 2.102 0.45%
23-Jun-2025 44.4 111891 4.941 0.9%
22-Jun-2025 44 101017 4.477 -2.5%
19-Jun-2025 45.1 111637 5.09 -1.77%
18-Jun-2025 45.9 113578 5.183 1.09%
17-Jun-2025 45.4 96024 4.411 -2.86%
16-Jun-2025 46.7 169441 7.821 3.64%
15-Jun-2025 45 62053 2.766 -0.22%
04-Jun-2025 45.1 69382 3.116 1.11%
03-Jun-2025 44.6 62637 2.814 -1.35%
02-Jun-2025 45.2 111003 5.003 0.22%
01-Jun-2025 45.1 68857 3.119 1.11%
29-May-2025 44.6 103917 4.615 0.9%
28-May-2025 44.2 95314 4.247 -1.58%
27-May-2025 44.9 123466 5.59 -1.78%
26-May-2025 45.7 55152 2.516 0.66%
25-May-2025 45.4 93168 4.264 -2.2%
24-May-2025 46.4 70478 3.329 -1.72%
22-May-2025 47.2 310992 14.728 1.69%
21-May-2025 46.4 150316 6.975 2.37%
20-May-2025 45.3 86934 3.914 1.1%
19-May-2025 44.8 139593 6.281 -1.56%
18-May-2025 45.5 146684 6.804 -1.98%
17-May-2025 46.4 53904 2.484 1.29%
15-May-2025 45.8 91525 4.196 -1.31%
14-May-2025 46.4 126856 5.933 -2.59%
13-May-2025 47.6 111381 5.337 -1.26%
12-May-2025 48.2 143881 6.941 -1.24%
08-May-2025 48.8 127029 6.132 4.51%
07-May-2025 46.6 297091 14.055 -7.51%
06-May-2025 50.1 177106 8.972 -1%
05-May-2025 50.6 256998 12.887 1.98%
04-May-2025 49.6 185377 9.093 2.22%
30-Apr-2025 48.5 87938 4.269 -0.82%
29-Apr-2025 48.9 107227 5.272 -0.2%
28-Apr-2025 49 109781 5.444 -1.22%
27-Apr-2025 49.6 120570 5.906 0.81%
24-Apr-2025 49.2 126630 6.268 -2.03%
23-Apr-2025 50.2 143969 7.23 0%
22-Apr-2025 50.2 227745 11.369 -0.4%
21-Apr-2025 50.4 410898 20.972 -1.19%
20-Apr-2025 51 249112 12.771 -1.18%
17-Apr-2025 51.6 262040 13.614 -1.36%
16-Apr-2025 52.3 270542 14.24 -1.34%
15-Apr-2025 53 205530 10.869 -0.75%
13-Apr-2025 53.4 304400 16.337 -3.37%
10-Apr-2025 55.2 398775 22.105 -1.09%
09-Apr-2025 55.8 358984 20.078 -0.54%
08-Apr-2025 56.1 610711 33.938 3.57%
07-Apr-2025 54.1 339473 18.498 1.29%
06-Apr-2025 53.4 226389 12.061 -1.31%
27-Mar-2025 54.1 191932 10.401 -0.37%
25-Mar-2025 54.3 855848 46.9 2.21%
24-Mar-2025 53.1 223358 11.83 1.32%
23-Mar-2025 52.4 85449 4.47 0.19%
20-Mar-2025 52.3 99946 5.236 0.57%
19-Mar-2025 52 96026 4.973 0.19%
18-Mar-2025 51.9 114098 5.952 -0.19%
17-Mar-2025 52 127409 6.679 -1.15%
16-Mar-2025 52.6 153996 8.126 0.38%
13-Mar-2025 52.4 232060 12.239 -1.72%
12-Mar-2025 53.3 207351 11.046 -0.75%
11-Mar-2025 53.7 359595 19.168 4.66%
10-Mar-2025 51.2 209650 10.717 0.2%
09-Mar-2025 51.1 123442 6.342 -2.15%
06-Mar-2025 52.2 113230 5.972 -0.19%
05-Mar-2025 52.3 82273 4.282 1.53%
04-Mar-2025 51.5 117066 6.076 -1.75%
03-Mar-2025 52.4 80059 4.197 0.38%
02-Mar-2025 52.2 101374 5.321 -1.34%
27-Feb-2025 52.9 120138 6.363 0%
26-Feb-2025 52.9 137355 7.299 -1.13%
25-Feb-2025 53.5 176552 9.467 -1.12%
24-Feb-2025 54.1 234209 12.805 -1.48%
23-Feb-2025 54.9 431064 23.617 2.91%
20-Feb-2025 53.3 145216 7.744 -0.19%
19-Feb-2025 53.4 182678 9.832 -0.75%
18-Feb-2025 53.8 278004 14.858 2.97%
17-Feb-2025 52.2 108752 5.697 0%
16-Feb-2025 52.2 192292 10.069 -1.15%
13-Feb-2025 52.8 159208 8.437 -0.95%
12-Feb-2025 53.3 226139 12.182 -0.94%
11-Feb-2025 53.8 169350 9.141 -0.19%
10-Feb-2025 53.9 204399 11.029 -1.67%
09-Feb-2025 54.8 538415 29.939 0.36%
06-Feb-2025 54.6 281805 15.172 2.01%
05-Feb-2025 53.5 391792 21.122 -2.62%
04-Feb-2025 54.9 676573 36.444 4.55%
03-Feb-2025 52.4 528400 27.358 4.39%
02-Feb-2025 50.1 176612 8.803 0.4%
30-Jan-2025 49.9 86264 4.309 -0.4%
29-Jan-2025 50.1 48954 2.449 -0.2%
28-Jan-2025 50.2 80894 4.047 0.8%
27-Jan-2025 49.8 100091 5.014 -0.4%
26-Jan-2025 50 75404 3.791 -1%
23-Jan-2025 50.5 119946 6.068 -0.99%
22-Jan-2025 51 56866 2.91 -1.18%
21-Jan-2025 51.6 88834 4.605 -0.58%
20-Jan-2025 51.9 147710 7.693 -1.16%
19-Jan-2025 52.5 128217 6.714 2.48%
16-Jan-2025 51.2 68704 3.516 0.78%
15-Jan-2025 50.8 51070 2.58 0.98%
14-Jan-2025 50.3 86734 4.371 0.2%
13-Jan-2025 50.2 140765 7.169 -3.78%
12-Jan-2025 52.1 42151 2.209 -1.54%
09-Jan-2025 52.9 123136 6.53 -0.57%
08-Jan-2025 53.2 34944 1.864 -1.32%
07-Jan-2025 53.9 70184 3.786 -0.19%
06-Jan-2025 54 74083 3.995 0.37%
05-Jan-2025 53.8 47432 2.555 -0.56%
02-Jan-2025 54.1 114186 6.189 -1.29%
01-Jan-2025 54.8 131124 7.224 -1.09%
30-Dec-2024 55.4 130418 7.265 0.36%
29-Dec-2024 55.2 123281 6.818 0.36%
26-Dec-2024 55 87092 4.789 0.18%
24-Dec-2024 54.9 39616 2.178 -0.36%
23-Dec-2024 55.1 127409 7.069 -0.54%
22-Dec-2024 55.4 192558 10.747 0.54%
19-Dec-2024 55.1 120427 6.616 -0.18%
18-Dec-2024 55.2 121155 6.756 -1.09%
17-Dec-2024 55.8 71852 4.027 0.72%
15-Dec-2024 55.4 98159 5.436 1.81%
12-Dec-2024 54.4 49060 2.68 -1.1%
11-Dec-2024 55 48352 2.674 -2%
10-Dec-2024 56.1 135056 7.595 0.71%
09-Dec-2024 55.7 66171 3.724 -0.72%
08-Dec-2024 56.1 70602 3.92 -0.36%
05-Dec-2024 56.3 94483 5.383 -2.31%
04-Dec-2024 57.6 234081 13.598 -1.04%
03-Dec-2024 58.2 171798 10.041 -0.86%
02-Dec-2024 58.7 163349 9.586 1.87%
01-Dec-2024 57.6 90955 5.243 -1.04%
28-Nov-2024 58.2 176388 10.367 -1.37%
27-Nov-2024 59 172006 10.129 1.69%
26-Nov-2024 58 174519 10.249 -2.24%
25-Nov-2024 59.3 282482 16.933 -2.19%
24-Nov-2024 60.6 217192 13.251 1.49%
21-Nov-2024 59.7 409204 24.66 0.5%
20-Nov-2024 59.4 310283 18.546 -0.34%
19-Nov-2024 59.6 554893 34.209 -5.37%
18-Nov-2024 62.8 930523 57.559 6.53%
17-Nov-2024 58.7 496114 29.145 2.73%
14-Nov-2024 57.1 398848 23.092 -0.18%
13-Nov-2024 57.2 359310 20.145 5.94%
12-Nov-2024 53.8 233438 12.744 0.37%
11-Nov-2024 53.6 99066 5.275 2.43%
10-Nov-2024 52.3 66288 3.516 -2.68%
07-Nov-2024 53.7 143727 7.769 -2.23%
06-Nov-2024 54.9 171567 9.442 -2%
05-Nov-2024 56 444835 24.818 5.54%
04-Nov-2024 52.9 268978 14.153 1.51%
03-Nov-2024 52.1 126744 6.632 -0.38%
31-Oct-2024 52.3 236377 12.319 -0.57%
30-Oct-2024 52.6 360777 18.824 5.13%
29-Oct-2024 49.9 100447 4.93 6.01%
28-Oct-2024 46.9 49525 2.343 -0.43%
27-Oct-2024 47.1 86861 4.203 -5.94%
24-Oct-2024 49.9 47806 2.356 -0.6%
23-Oct-2024 50.2 82522 4.264 -4.58%
22-Oct-2024 52.5 162780 8.399 5.9%
21-Oct-2024 49.4 254099 12.654 -3.64%
20-Oct-2024 51.2 168156 8.806 -8.2%
17-Oct-2024 55.4 105291 5.947 -4.15%
16-Oct-2024 57.7 68219 3.982 -3.81%
15-Oct-2024 59.9 28991 1.746 -1.67%
14-Oct-2024 60.9 34705 2.127 -1.48%
09-Oct-2024 61.8 40860 2.489 3.4%
08-Oct-2024 59.7 42828 2.568 -1.51%
07-Oct-2024 60.6 134398 8.262 -4.46%
06-Oct-2024 63.3 68659 4.381 -1.11%
03-Oct-2024 64 53175 3.402 -0.78%
02-Oct-2024 64.5 89974 5.796 -2.17%
01-Oct-2024 65.9 119159 7.834 2.73%
30-Sep-2024 64.1 139498 9.008 -1.72%
29-Sep-2024 65.2 49510 3.247 -0.77%
26-Sep-2024 65.7 72993 4.791 0%
25-Sep-2024 65.7 220624 14.639 -4.87%
24-Sep-2024 68.9 168713 11.726 -1.31%
23-Sep-2024 69.8 104385 7.323 -1.29%
22-Sep-2024 70.7 94565 6.724 -2.12%
19-Sep-2024 72.2 232428 16.711 2.49%
18-Sep-2024 70.4 102955 7.226 1.14%
17-Sep-2024 69.6 78961 5.526 0%
15-Sep-2024 69.6 139985 9.778 -1.15%
12-Sep-2024 70.4 129068 9.04 0.14%
11-Sep-2024 70.3 139132 9.88 -1.71%
10-Sep-2024 71.5 145589 10.33 3.36%
09-Sep-2024 69.1 136330 9.501 -2.75%
08-Sep-2024 71 134621 9.645 -0.7%
05-Sep-2024 71.5 90738 6.527 -2.24%
04-Sep-2024 73.1 115966 8.561 -1.23%
03-Sep-2024 74 176140 13.196 -2.7%
02-Sep-2024 76 399161 30.961 -0.66%
01-Sep-2024 76.5 380574 29.054 1.44%
29-Aug-2024 75.4 148700 11.195 0.4%
28-Aug-2024 75.1 230785 17.447 1.6%
27-Aug-2024 73.9 276071 20.037 0.27%
25-Aug-2024 73.7 78570 5.776 1.76%
22-Aug-2024 72.4 91562 6.608 -1.93%
21-Aug-2024 73.8 30493 2.255 -2.98%
20-Aug-2024 76 124467 9.343 1.84%
19-Aug-2024 74.6 84857 6.31 -0.13%
18-Aug-2024 74.7 103019 7.709 -3.08%
15-Aug-2024 77 262866 20.313 -2.86%
14-Aug-2024 79.2 424709 33.921 -2.02%
13-Aug-2024 80.8 733101 58.658 3.09%
12-Aug-2024 78.3 730140 56.751 1.79%
11-Aug-2024 76.9 1002732 76.761 2.34%
08-Aug-2024 75.1 571909 42.09 5.86%
07-Aug-2024 70.7 326018 22.289 4.95%
06-Aug-2024 67.2 156507 10.567 2.98%
04-Aug-2024 65.2 8532 0.556 -3.07%
01-Aug-2024 67.2 137108 9.205 -0.3%
31-Jul-2024 67.4 110311 7.374 3.71%
30-Jul-2024 64.9 125563 8.166 -2.77%
29-Jul-2024 66.7 166794 11.263 -2.85%
28-Jul-2024 68.6 86073 5.984 -2.77%
25-Jul-2024 70.5 105286 7.375 2.7%
24-Jul-2024 68.6 85219 5.852 -3.06%
16-Jul-2024 70.7 195282 13.827 -1.41%
15-Jul-2024 71.7 166008 11.921 0.56%
14-Jul-2024 71.3 123232 8.852 -0.84%
11-Jul-2024 71.9 201048 14.584 -2.23%
10-Jul-2024 73.5 323674 24.061 -2.45%
09-Jul-2024 75.3 500416 37.945 -1.73%
08-Jul-2024 76.6 729886 55.876 2.74%
07-Jul-2024 74.5 604747 44.737 2.55%
04-Jul-2024 72.6 321129 23.104 2.48%
03-Jul-2024 70.8 275038 19.525 1.13%
02-Jul-2024 70 203646 14.202 0.29%
30-Jun-2024 69.8 354191 24.541 -2.72%
27-Jun-2024 71.7 465212 33.623 -3.07%
26-Jun-2024 73.9 336966 24.963 -0.41%
25-Jun-2024 74.2 469286 34.145 5.66%
24-Jun-2024 70 103795 7.241 -1%
23-Jun-2024 70.7 190300 13.582 -2.83%
20-Jun-2024 72.7 130914 9.522 -0.83%
19-Jun-2024 73.3 87137 6.348 0.95%
13-Jun-2024 72.6 307813 22.059 3.58%
12-Jun-2024 70 137276 9.622 1.14%
11-Jun-2024 69.2 153820 10.629 -1.59%
10-Jun-2024 70.3 202920 14.274 -2.99%
09-Jun-2024 72.4 120516 8.754 -3.04%