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

RAHIMAFOOD

Trade Basic Financial Last 30 Depth

Historical data: 250 days
Date LTP Value Vol Chg
03-Jul-2025 83.6 231081 19.616 -0.24%
02-Jul-2025 83.8 545184 45.913 -1.91%
30-Jun-2025 85.4 397449 34.493 -4.57%
29-Jun-2025 89.3 391233 35.259 -1.68%
26-Jun-2025 90.8 403776 35.929 5.29%
25-Jun-2025 86 622797 53.64 4.53%
24-Jun-2025 82.1 389097 32.579 -0.97%
23-Jun-2025 82.9 274751 22.323 9.05%
22-Jun-2025 75.4 138136 10.347 3.58%
19-Jun-2025 72.7 63225 4.597 0.69%
18-Jun-2025 72.2 60081 4.273 3.6%
17-Jun-2025 69.6 9563 0.664 -0.72%
16-Jun-2025 70.1 17974 1.258 3%
15-Jun-2025 68 20703 1.402 -1.32%
04-Jun-2025 68.9 16395 1.122 2.47%
03-Jun-2025 67.2 16694 1.119 0.74%
02-Jun-2025 66.7 8913 0.593 1.2%
01-Jun-2025 65.9 9909 0.655 -0.3%
29-May-2025 66.1 17769 1.167 1.82%
28-May-2025 64.9 16841 1.11 -4.31%
27-May-2025 67.7 21081 1.425 -0.74%
26-May-2025 68.2 5600 0.38 0.88%
25-May-2025 67.6 11145 0.758 -1.33%
24-May-2025 68.5 7143 0.49 -2.63%
22-May-2025 70.3 26420 1.871 2.13%
21-May-2025 68.8 11882 0.814 1.31%
20-May-2025 67.9 8501 0.574 1.77%
19-May-2025 66.7 10135 0.678 -0.3%
18-May-2025 66.9 7293 0.495 -2.54%
17-May-2025 68.6 4940 0.337 1.46%
15-May-2025 67.6 6925 0.465 0.3%
14-May-2025 67.4 8628 0.589 -2.52%
13-May-2025 69.1 13220 0.919 -1.3%
12-May-2025 70 22648 1.587 0.29%
08-May-2025 69.8 17121 1.192 4.44%
07-May-2025 66.7 54336 3.722 -7.95%
06-May-2025 72 32478 2.362 -1.11%
05-May-2025 72.8 49866 3.649 -1.92%
04-May-2025 74.2 16690 1.218 2.83%
30-Apr-2025 72.1 24962 1.803 -1.94%
29-Apr-2025 73.5 23345 1.71 -2.99%
28-Apr-2025 75.7 36992 2.789 2.77%
27-Apr-2025 73.6 35539 2.6 0%
24-Apr-2025 73.6 23354 1.735 -3.4%
23-Apr-2025 76.1 34992 2.661 0.13%
22-Apr-2025 76 39885 3.044 -1.71%
21-Apr-2025 77.3 15614 1.208 0.39%
20-Apr-2025 77 51863 4.021 -2.34%
17-Apr-2025 78.8 28609 2.264 -0.89%
16-Apr-2025 79.5 46357 3.707 -1.89%
15-Apr-2025 81 126828 10.381 0.37%
13-Apr-2025 80.7 59528 4.825 2.35%
10-Apr-2025 78.8 45214 3.6 -2.28%
09-Apr-2025 80.6 51677 4.223 -1.12%
08-Apr-2025 81.5 99911 7.984 4.42%
07-Apr-2025 77.9 22878 1.782 0.77%
06-Apr-2025 77.3 19332 1.503 -2.07%
27-Mar-2025 78.9 11394 0.899 -0.63%
25-Mar-2025 79.4 26505 2.096 0.38%
24-Mar-2025 79.1 18203 1.439 0.88%
23-Mar-2025 78.4 19331 1.523 -0.38%
20-Mar-2025 78.7 61269 4.822 -0.51%
19-Mar-2025 79.1 96322 7.667 -2.65%
18-Mar-2025 81.2 31053 2.522 0.49%
17-Mar-2025 80.8 58526 4.716 -0.74%
16-Mar-2025 81.4 42480 3.464 -1.11%
13-Mar-2025 82.3 26301 2.165 0%
12-Mar-2025 82.3 29777 2.47 -0.49%
11-Mar-2025 82.7 34703 2.872 1.09%
10-Mar-2025 81.8 86152 7.076 -1.34%
09-Mar-2025 82.9 15087 1.254 -1.57%
06-Mar-2025 84.2 31832 2.692 0%
05-Mar-2025 84.2 31105 2.641 -0.48%
04-Mar-2025 84.6 55222 4.669 -1.42%
03-Mar-2025 85.8 91830 7.983 -0.23%
02-Mar-2025 86 148257 12.744 3.6%
27-Feb-2025 82.9 37656 3.129 1.09%
26-Feb-2025 82 34318 2.819 -0.37%
25-Feb-2025 82.3 66935 5.526 -1.58%
24-Feb-2025 83.6 75955 6.396 -0.12%
23-Feb-2025 83.7 68770 5.745 1.79%
20-Feb-2025 82.2 69008 5.675 -0.36%
19-Feb-2025 82.5 44728 3.693 -1.58%
18-Feb-2025 83.8 153187 12.934 1.55%
17-Feb-2025 82.5 77852 6.487 0.12%
16-Feb-2025 82.4 77747 6.354 2.79%
13-Feb-2025 80.1 67666 5.428 -1.37%
12-Feb-2025 81.2 117887 9.74 1.48%
11-Feb-2025 80 32554 2.628 -1.25%
10-Feb-2025 81 36264 2.921 2.1%
09-Feb-2025 79.3 23067 1.841 -1.51%
06-Feb-2025 80.5 18008 1.461 0.12%
05-Feb-2025 80.4 86562 6.958 3.98%
04-Feb-2025 77.2 39677 3.044 -1.94%
03-Feb-2025 78.7 38730 3.08 0.64%
02-Feb-2025 78.2 85542 6.665 -3.07%
30-Jan-2025 80.6 55292 4.466 -1.99%
29-Jan-2025 82.2 26141 2.155 -0.24%
28-Jan-2025 82.4 56437 4.693 -1.7%
27-Jan-2025 83.8 54602 4.639 -0.12%
26-Jan-2025 83.9 71511 6.042 -2.62%
23-Jan-2025 86.1 61682 5.362 -1.74%
22-Jan-2025 87.6 159024 14.167 2.74%
21-Jan-2025 85.2 96417 8.331 -1.17%
20-Jan-2025 86.2 89653 7.758 -1.28%
19-Jan-2025 87.3 156398 13.891 0.46%
16-Jan-2025 86.9 248970 21.412 8.52%
15-Jan-2025 79.5 34615 2.788 -1.38%
14-Jan-2025 80.6 32381 2.606 1.24%
13-Jan-2025 79.6 37956 3.007 1.51%
12-Jan-2025 78.4 21735 1.734 -1.66%
09-Jan-2025 79.7 18097 1.439 1%
08-Jan-2025 78.9 24526 1.947 -1.27%
07-Jan-2025 79.9 51137 4.154 -1.38%
06-Jan-2025 81 56296 4.521 3.33%
05-Jan-2025 78.3 46191 3.647 -3.96%
02-Jan-2025 81.4 42800 3.508 -1.23%
01-Jan-2025 82.4 22772 1.891 -1.09%
30-Dec-2024 83.3 39848 3.33 -0.24%
29-Dec-2024 83.5 18935 1.588 0.12%
26-Dec-2024 83.4 19624 1.63 1.2%
24-Dec-2024 82.4 16548 1.372 -0.61%
23-Dec-2024 82.9 13970 1.168 -0.97%
22-Dec-2024 83.7 24189 2.038 -2.51%
19-Dec-2024 85.8 32995 2.828 -0.58%
18-Dec-2024 86.3 47171 4.133 -1.85%
17-Dec-2024 87.9 32472 2.874 -0.46%
15-Dec-2024 88.3 58680 5.14 3.51%
12-Dec-2024 85.2 14569 1.242 -0.12%
11-Dec-2024 85.3 44655 3.819 -1.17%
10-Dec-2024 86.3 58914 5.104 -0.7%
09-Dec-2024 86.9 36524 3.196 -1.5%
08-Dec-2024 88.2 34223 2.997 -1.7%
05-Dec-2024 89.7 74581 6.799 -4.12%
04-Dec-2024 93.4 172190 15.845 5.57%
03-Dec-2024 88.2 80117 7.009 2.83%
02-Dec-2024 85.7 97216 8.398 2.1%
01-Dec-2024 83.9 37515 3.171 -2.26%
28-Nov-2024 85.8 71038 6.18 -0.23%
27-Nov-2024 86 39627 3.394 0.93%
26-Nov-2024 85.2 96275 8.053 4.58%
25-Nov-2024 81.3 20782 1.697 -1.72%
24-Nov-2024 82.7 37128 3.094 -2.42%
21-Nov-2024 84.7 34366 2.901 0.71%
20-Nov-2024 84.1 16188 1.36 0.36%
19-Nov-2024 83.8 55321 4.677 -3.82%
17-Nov-2024 87 54008 4.724 -1.26%
14-Nov-2024 88.1 87946 7.728 0.79%
13-Nov-2024 87.4 55712 4.896 -0.46%
12-Nov-2024 87.8 46113 4.098 -1.48%
11-Nov-2024 89.1 56567 5.061 -0.45%
10-Nov-2024 89.5 48739 4.397 -0.89%
07-Nov-2024 90.3 114966 10.53 -4.1%
06-Nov-2024 94 79896 7.608 -4.47%
05-Nov-2024 98.2 148488 14.991 2.04%
04-Nov-2024 96.2 112005 10.407 9.04%
03-Nov-2024 87.5 62112 5.46 0.34%
31-Oct-2024 87.2 97292 8.548 -0.23%
30-Oct-2024 87.4 128482 10.993 7.21%
29-Oct-2024 81.1 81593 6.512 7.4%
28-Oct-2024 75.1 102361 7.823 2.8%
27-Oct-2024 73 47776 3.597 -9.86%
24-Oct-2024 80.2 74983 5.983 -0.25%
23-Oct-2024 80.4 80626 6.652 -8.83%
22-Oct-2024 87.5 86154 7.476 6.17%
21-Oct-2024 82.1 117225 9.404 -1.34%
20-Oct-2024 83.2 70279 6.005 -8.17%
17-Oct-2024 90 110338 9.985 -4.11%
16-Oct-2024 93.7 90044 8.604 -6.19%
15-Oct-2024 99.5 29640 2.988 -3.92%
14-Oct-2024 103.4 41695 4.364 0.19%
09-Oct-2024 103.2 59940 6.08 5.33%
08-Oct-2024 97.7 65634 6.45 -1.43%
07-Oct-2024 99.1 89426 8.984 -6.46%
06-Oct-2024 105.5 44251 4.728 -2.94%
03-Oct-2024 108.6 23308 2.513 0.92%
02-Oct-2024 107.6 48408 5.231 -3.72%
01-Oct-2024 111.6 46256 5.202 -1.97%
30-Sep-2024 113.8 23296 2.634 2.2%
29-Sep-2024 111.3 102268 11.474 -7.1%
26-Sep-2024 119.2 45598 5.391 1.76%
25-Sep-2024 117.1 66952 8.033 -4.87%
24-Sep-2024 122.8 46181 5.716 -0.81%
23-Sep-2024 123.8 52895 6.611 -1.05%
22-Sep-2024 125.1 67913 8.616 -3.68%
19-Sep-2024 129.7 78597 10.33 -0.46%
18-Sep-2024 130.3 105679 13.963 -0.15%
17-Sep-2024 130.5 69860 9.122 -0.92%
15-Sep-2024 131.7 261458 35.624 0.38%
12-Sep-2024 131.2 201281 26.004 8.92%
11-Sep-2024 119.5 42749 5.204 -1.51%
10-Sep-2024 121.3 41507 5.044 2.47%
09-Sep-2024 118.3 39237 4.676 -2.45%
08-Sep-2024 121.2 22506 2.763 -0.83%
05-Sep-2024 122.2 38069 4.683 -2.78%
04-Sep-2024 125.6 36629 4.665 -3.11%
03-Sep-2024 129.5 96990 12.731 1.62%
02-Sep-2024 127.4 55428 7.027 1.65%
01-Sep-2024 125.3 40657 5.105 -0.8%
29-Aug-2024 126.3 80853 9.993 7.21%
28-Aug-2024 117.2 32248 3.781 1.28%
27-Aug-2024 115.7 27634 3.2 -1.12%
25-Aug-2024 117 20250 2.358 0.09%
22-Aug-2024 116.9 42472 4.988 -2.14%
21-Aug-2024 119.4 30643 3.663 -3.02%
20-Aug-2024 123 28265 3.501 -0.33%
19-Aug-2024 123.4 32160 3.988 -0.32%
18-Aug-2024 123.8 30883 3.824 -2.42%
15-Aug-2024 126.8 27798 3.526 1.03%
14-Aug-2024 125.5 73801 9.352 -2.55%
13-Aug-2024 128.7 46624 6.025 -1.94%
12-Aug-2024 131.2 45472 5.998 -3.05%
11-Aug-2024 135.2 118761 16.479 -3.03%
08-Aug-2024 139.3 132870 18.376 2.01%
07-Aug-2024 136.5 64105 8.558 5.71%
06-Aug-2024 128.7 73501 9.464 5.28%
04-Aug-2024 121.9 3485 0.425 -3.04%
01-Aug-2024 125.6 45601 5.641 2.87%
31-Jul-2024 122 49339 6.005 -1.64%
30-Jul-2024 124 20236 2.512 -3.06%
29-Jul-2024 127.8 29990 3.885 -2.97%
28-Jul-2024 131.6 28439 3.752 -1.29%
25-Jul-2024 133.3 67477 9.031 1.43%
24-Jul-2024 131.4 21133 2.773 -2.59%
18-Jul-2024 134.8 51969 6.94 -0.67%
16-Jul-2024 135.7 84501 11.45 -0.66%
15-Jul-2024 136.6 79021 10.967 -2.56%
14-Jul-2024 140.1 81374 11.285 -0.86%
11-Jul-2024 141.3 91494 13.076 -3.04%
10-Jul-2024 145.6 145090 21.502 -0.27%
09-Jul-2024 146 149947 21.568 4.59%
08-Jul-2024 139.3 124309 17.426 -2.66%
07-Jul-2024 143 212226 30.845 -2.73%
04-Jul-2024 146.9 176764 25.977 1.91%
03-Jul-2024 144.1 199889 28.841 -0.83%
02-Jul-2024 145.3 302832 43.537 6.54%
30-Jun-2024 135.8 185475 24.713 5.52%
27-Jun-2024 128.3 97766 12.415 4.99%
26-Jun-2024 121.9 45311 5.525 1.23%
25-Jun-2024 120.4 58416 7.097 1.99%
24-Jun-2024 118 37068 4.377 -2.46%
23-Jun-2024 120.9 70280 8.777 -2.07%
20-Jun-2024 123.4 44355 5.451 2.92%
19-Jun-2024 119.8 12146 1.444 3.26%
13-Jun-2024 115.9 17204 1.975 2.5%
12-Jun-2024 113 11141 1.263 -0.27%
11-Jun-2024 113.3 23456 2.652 -1.15%
10-Jun-2024 114.6 44649 5.158 -3.05%
09-Jun-2024 118.1 36244 4.387 -1.86%