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

NTC

Trade Basic Financial Last 30 Depth

Historical data: 250 days
Date LTP Value Vol Chg
03-Jul-2025 157.5 2392 0.376 1.4%
02-Jul-2025 155.3 6381 1.011 -2.38%
30-Jun-2025 159 6630 1.03 0.19%
29-Jun-2025 158.7 706 0.112 0.82%
26-Jun-2025 157.4 4718 0.738 0.64%
25-Jun-2025 156.4 883 0.138 0.58%
24-Jun-2025 155.5 782 0.122 2.83%
23-Jun-2025 151.1 3607 0.551 -0.33%
22-Jun-2025 151.6 1637 0.249 -2.24%
19-Jun-2025 155 1877 0.293 -0.19%
18-Jun-2025 155.3 5841 0.908 -0.52%
17-Jun-2025 156.1 2365 0.371 -1.02%
16-Jun-2025 157.7 2914 0.458 0.76%
15-Jun-2025 156.5 8621 1.366 -2.81%
04-Jun-2025 160.9 1483 0.239 -2.05%
03-Jun-2025 164.2 1044 0.169 -0.43%
02-Jun-2025 164.9 2507 0.415 -2.55%
01-Jun-2025 169.1 5600 0.939 8.04%
29-May-2025 155.5 2076 0.322 9.07%
28-May-2025 141.4 2563 0.371 -6.58%
27-May-2025 150.7 2268 0.344 -2.19%
26-May-2025 154 4957 0.773 -4.87%
25-May-2025 161.5 2920 0.483 -5.02%
24-May-2025 169.6 30902 5.481 3.18%
22-May-2025 164.2 4031 0.662 9.07%
21-May-2025 149.3 2222 0.33 9.04%
20-May-2025 135.8 4259 0.579 -3.17%
19-May-2025 140.1 2110 0.298 -6.28%
18-May-2025 148.9 2741 0.407 0.74%
17-May-2025 147.8 461 0.068 -0.34%
15-May-2025 148.3 809 0.12 -0.47%
14-May-2025 149 2072 0.311 -2.15%
13-May-2025 152.2 1868 0.286 -2.69%
12-May-2025 156.3 1532 0.241 1.41%
08-May-2025 154.1 324 0.05 2.01%
07-May-2025 151 3261 0.505 -9.4%
06-May-2025 165.2 5520 0.929 -4.12%
05-May-2025 172 3815 0.658 0.29%
04-May-2025 171.5 1809 0.31 -0.58%
30-Apr-2025 172.5 2050 0.353 -0.23%
29-Apr-2025 172.9 1439 0.249 -0.52%
28-Apr-2025 173.8 1475 0.256 -0.63%
27-Apr-2025 174.9 3654 0.637 -0.57%
24-Apr-2025 175.9 941 0.165 -0.11%
23-Apr-2025 176.1 1638 0.288 -0.34%
22-Apr-2025 176.7 1277 0.225 -0.68%
21-Apr-2025 177.9 3827 0.685 -0.79%
20-Apr-2025 179.3 2471 0.443 0%
17-Apr-2025 179.3 2349 0.421 0.06%
16-Apr-2025 179.2 2133 0.382 -0.39%
15-Apr-2025 179.9 1550 0.279 0.44%
13-Apr-2025 179.1 5422 0.98 -1.06%
10-Apr-2025 181 1809 0.328 0.28%
09-Apr-2025 180.5 8752 1.585 -0.72%
08-Apr-2025 181.8 4576 0.839 -1.05%
07-Apr-2025 183.7 4391 0.812 0.16%
06-Apr-2025 183.4 4670 0.868 -0.87%
27-Mar-2025 185 3743 0.685 2.43%
25-Mar-2025 180.5 4782 0.861 0.89%
24-Mar-2025 178.9 4942 0.887 0.61%
23-Mar-2025 177.8 3294 0.59 0.67%
20-Mar-2025 176.6 4084 0.722 -0.17%
19-Mar-2025 176.9 4615 0.813 -0.17%
18-Mar-2025 177.2 2150 0.382 -0.68%
17-Mar-2025 178.4 405 0.072 0.34%
16-Mar-2025 177.8 6407 1.148 -0.62%
13-Mar-2025 178.9 3784 0.681 -0.28%
12-Mar-2025 179.4 3997 0.708 1.39%
11-Mar-2025 176.9 10303 1.85 -4.07%
10-Mar-2025 184.1 6316 1.186 0.98%
09-Mar-2025 182.3 2985 0.545 -4.17%
06-Mar-2025 189.9 3112 0.596 -2.9%
05-Mar-2025 195.4 17302 3.468 1.28%
04-Mar-2025 192.9 42735 8.146 9.07%
03-Mar-2025 175.4 2991 0.524 0.23%
02-Mar-2025 175 3067 0.537 -0.46%
27-Feb-2025 175.8 3227 0.563 1.14%
26-Feb-2025 173.8 1614 0.281 0.23%
25-Feb-2025 173.4 2855 0.495 -0.17%
24-Feb-2025 173.7 6563 1.139 -1.09%
23-Feb-2025 175.6 659 0.116 -0.23%
20-Feb-2025 176 6022 1.061 0.91%
19-Feb-2025 174.4 4432 0.78 1.66%
18-Feb-2025 171.5 8918 1.522 0.82%
17-Feb-2025 170.1 12757 2.178 -3.23%
16-Feb-2025 175.6 1153 0.2 1.14%
13-Feb-2025 173.6 4621 0.802 -0.29%
12-Feb-2025 174.1 4155 0.731 -2.81%
11-Feb-2025 179 7358 1.319 0.45%
10-Feb-2025 178.2 3950 0.71 -2.41%
09-Feb-2025 182.5 7003 1.279 0%
06-Feb-2025 182.5 7837 1.432 -0.22%
05-Feb-2025 182.9 11103 2.043 -0.82%
04-Feb-2025 184.4 6302 1.165 -2.01%
03-Feb-2025 188.1 770 0.145 1.01%
02-Feb-2025 186.2 1557 0.289 -0.81%
30-Jan-2025 187.7 1589 0.299 -1.12%
29-Jan-2025 189.8 4973 0.943 0.21%
28-Jan-2025 189.4 7339 1.389 1.43%
27-Jan-2025 186.7 14169 2.651 -1.93%
26-Jan-2025 190.3 6059 1.15 0.53%
23-Jan-2025 189.3 4987 0.949 -0.11%
22-Jan-2025 189.5 7858 1.492 -0.95%
21-Jan-2025 191.3 3191 0.612 -0.73%
20-Jan-2025 192.7 8037 1.544 0.88%
19-Jan-2025 191 9922 1.915 0.21%
16-Jan-2025 190.6 3288 0.626 0.21%
15-Jan-2025 190.2 3284 0.623 -0.79%
14-Jan-2025 191.7 1616 0.311 0.52%
13-Jan-2025 190.7 2442 0.466 0%
12-Jan-2025 190.7 8382 1.601 0%
09-Jan-2025 190.7 6150 1.173 -0.31%
08-Jan-2025 191.3 3060 0.586 -0.26%
07-Jan-2025 191.8 6672 1.294 -0.31%
06-Jan-2025 192.4 7821 1.489 0%
05-Jan-2025 192.4 6238 1.197 -1.09%
02-Jan-2025 194.5 6997 1.354 0.46%
01-Jan-2025 193.6 2749 0.534 0.1%
30-Dec-2024 193.4 6222 1.202 1.4%
29-Dec-2024 190.7 10755 2.052 1.05%
26-Dec-2024 188.7 7673 1.453 1.59%
24-Dec-2024 185.7 16376 3.072 -2.21%
23-Dec-2024 189.8 11459 2.171 -0.32%
22-Dec-2024 190.4 5406 1.032 -2.89%
19-Dec-2024 195.9 7130 1.403 1.43%
18-Dec-2024 193.1 6729 1.31 -2.54%
17-Dec-2024 198 5263 1.031 3.28%
15-Dec-2024 191.5 2533 0.484 0.26%
12-Dec-2024 191 2705 0.516 0.31%
11-Dec-2024 190.4 2241 0.426 -0.47%
10-Dec-2024 191.3 8441 1.647 -2.35%
09-Dec-2024 195.8 1965 0.385 -0.92%
08-Dec-2024 197.6 1598 0.315 -0.86%
05-Dec-2024 199.3 3331 0.665 -0.7%
04-Dec-2024 200.7 1950 0.393 0.1%
03-Dec-2024 200.5 11115 2.246 -0.8%
02-Dec-2024 202.1 5094 1.03 -1.09%
01-Dec-2024 204.3 9643 1.969 0.49%
28-Nov-2024 203.3 4106 0.834 1.23%
27-Nov-2024 200.8 15897 3.214 -2.09%
26-Nov-2024 205 8938 1.837 -4.44%
25-Nov-2024 214.1 20588 4.367 5.74%
24-Nov-2024 201.8 9189 1.849 2.68%
21-Nov-2024 196.4 4410 0.899 -0.25%
20-Nov-2024 196.9 5521 1.09 -0.61%
19-Nov-2024 198.1 4898 0.98 -2.07%
18-Nov-2024 202.2 8319 1.68 1.19%
17-Nov-2024 199.8 10810 2.18 -1.9%
14-Nov-2024 203.6 12582 2.614 -0.69%
13-Nov-2024 205 8053 1.642 0.73%
12-Nov-2024 203.5 3549 0.734 -0.44%
11-Nov-2024 204.4 4931 1.011 1.52%
10-Nov-2024 201.3 11106 2.231 -1.69%
07-Nov-2024 204.7 20515 4.249 -6.16%
06-Nov-2024 217.3 20066 4.412 -6.03%
05-Nov-2024 230.4 55592 12.988 6.34%
04-Nov-2024 215.8 46356 9.876 9.08%
03-Nov-2024 196.2 15895 3.111 3.47%
31-Oct-2024 189.4 29274 5.687 -4.96%
30-Oct-2024 198.8 19461 3.801 4.73%
29-Oct-2024 189.4 8865 1.675 0.74%
28-Oct-2024 188 19651 3.682 0.85%
27-Oct-2024 186.4 14654 2.743 -0.91%
24-Oct-2024 188.1 20568 3.832 0%
23-Oct-2024 188.1 15079 2.919 -6.86%
22-Oct-2024 201 22609 4.498 4.68%
21-Oct-2024 191.6 18096 3.357 0.89%
20-Oct-2024 189.9 37152 7.184 -9.58%
17-Oct-2024 208.1 23263 4.874 -3.46%
16-Oct-2024 215.3 39877 8.464 -4.37%
15-Oct-2024 224.7 61391 13.885 -9.57%
14-Oct-2024 246.2 32262 8.167 -3.25%
09-Oct-2024 254.2 23090 5.843 8.03%
08-Oct-2024 233.8 222948 45.582 8.04%
07-Oct-2024 215 3741 0.804 -9.58%
06-Oct-2024 235.6 14425 3.399 -9.55%
03-Oct-2024 258.1 20433 5.274 -9.57%
02-Oct-2024 282.8 12202 3.488 -9.58%
01-Oct-2024 309.9 4434 1.396 -2.87%
30-Sep-2024 318.8 4075 1.301 -1.69%
29-Sep-2024 324.2 5000 1.619 3.95%
26-Sep-2024 311.4 9538 2.964 -0.93%
25-Sep-2024 314.3 7351 2.395 -7.89%
24-Sep-2024 339.1 5447 1.85 0.38%
23-Sep-2024 337.8 7177 2.43 -3.76%
22-Sep-2024 350.5 3113 1.115 -5.25%
19-Sep-2024 368.9 7638 2.855 -3.77%
18-Sep-2024 382.8 9472 3.671 -5.93%
17-Sep-2024 405.5 5953 2.425 -9.57%
15-Sep-2024 444.3 24324 11.143 -9.59%
12-Sep-2024 486.9 18223 8.873 8.03%
11-Sep-2024 447.8 4307 1.929 8.04%
10-Sep-2024 411.8 11978 4.856 8.04%
09-Sep-2024 378.7 16226 5.946 8.03%
08-Sep-2024 348.3 16513 5.686 8.04%
05-Sep-2024 320.3 9417 3.024 4.46%
04-Sep-2024 306 5110 1.544 1.37%
03-Sep-2024 301.8 6891 2.1 1.69%
02-Sep-2024 296.7 4832 1.43 4.79%
01-Sep-2024 282.5 4098 1.144 3.79%
29-Aug-2024 271.8 5687 1.546 0.48%
28-Aug-2024 270.5 4496 1.218 -1.18%
27-Aug-2024 273.7 93 0.025 -2.05%
25-Aug-2024 279.3 2605 0.727 -1.65%
22-Aug-2024 283.9 1653 0.466 1.87%
21-Aug-2024 278.6 4990 1.291 5.74%
20-Aug-2024 262.6 7339 1.927 -3.08%
19-Aug-2024 270.7 962 0.26 -3.07%
18-Aug-2024 279 1242 0.347 -3.08%
15-Aug-2024 287.6 3946 1.136 -2.96%
14-Aug-2024 296.1 1547 0.46 -2.3%
13-Aug-2024 302.9 8460 2.591 -0.92%
12-Aug-2024 305.7 2985 0.918 -0.62%
11-Aug-2024 307.6 6212 1.94 -0.13%
08-Aug-2024 308 12163 3.695 7.92%
07-Aug-2024 283.6 1516 0.436 -2.22%
06-Aug-2024 289.9 1417 0.413 -0.1%
04-Aug-2024 290.2 941 0.273 -2.83%
01-Aug-2024 298.4 571 0.17 0.64%
31-Jul-2024 296.5 2468 0.734 -2.56%
30-Jul-2024 304.1 674 0.205 -3.09%
29-Jul-2024 313.5 1082 0.339 -3.03%
28-Jul-2024 323 2072 0.67 -3%
25-Jul-2024 332.7 3784 1.268 -2.49%
24-Jul-2024 341 38 0.013 -2.43%
18-Jul-2024 349.3 461 0.162 -2.55%
16-Jul-2024 358.2 1201 0.429 -0.7%
15-Jul-2024 360.7 1930 0.7 -1.89%
14-Jul-2024 367.5 1357 0.503 -2.5%
11-Jul-2024 376.7 56 0.021 -0.35%
10-Jul-2024 378 1016 0.384 -0.42%
09-Jul-2024 379.6 2217 0.841 -0.32%
08-Jul-2024 380.8 179 0.068 -0.87%
07-Jul-2024 384.1 1019 0.392 0.55%
04-Jul-2024 382 2498 0.954 0%
03-Jul-2024 382 2002 0.765 0.03%
02-Jul-2024 381.9 1110 0.424 0.24%
30-Jun-2024 381 2098 0.799 -0.05%
27-Jun-2024 381.2 1370 0.522 0.08%
26-Jun-2024 380.9 309 0.118 0%
25-Jun-2024 380.9 191 0.073 0.26%
24-Jun-2024 379.9 399 0.152 0.61%
23-Jun-2024 377.6 376 0.142 0.16%
20-Jun-2024 377 3 0.001 -3.08%
12-Jun-2024 388.6 7 0.003 -0.33%
11-Jun-2024 389.9 7 0.003 2.85%
10-Jun-2024 378.8 51 0.019 -0.69%
09-Jun-2024 381.4 431 0.164 -0.39%
06-Jun-2024 382.9 553 0.212 -0.05%