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

RAKCERAMIC

Trade Basic Financial Last 30 Depth

Historical data: 250 days
Date LTP Value Vol Chg
03-Jul-2025 19.1 75301 1.447 -1.05%
02-Jul-2025 19.3 26368 0.51 0.52%
30-Jun-2025 19.2 105253 2.045 -2.08%
29-Jun-2025 19.6 81563 1.598 1.53%
26-Jun-2025 19.3 91220 1.761 1.04%
25-Jun-2025 19.1 151900 2.923 1.05%
24-Jun-2025 18.9 24050 0.455 2.12%
23-Jun-2025 18.5 20600 0.38 -0.54%
22-Jun-2025 18.6 34283 0.637 -2.15%
19-Jun-2025 19 44176 0.847 -0.53%
18-Jun-2025 19.1 17576 0.333 1.57%
17-Jun-2025 18.8 54375 1.045 -3.72%
16-Jun-2025 19.5 41264 0.804 2.05%
15-Jun-2025 19.1 35633 0.672 2.09%
04-Jun-2025 18.7 10957 0.205 0%
03-Jun-2025 18.7 27048 0.504 1.6%
02-Jun-2025 18.4 32775 0.605 0%
01-Jun-2025 18.4 5463 0.1 2.17%
29-May-2025 18 31084 0.561 0%
28-May-2025 18 55399 0.996 -1.11%
27-May-2025 18.2 59292 1.08 -1.65%
26-May-2025 18.5 26790 0.497 -0.54%
25-May-2025 18.6 27687 0.514 0.54%
24-May-2025 18.5 77077 1.424 0%
22-May-2025 18.5 85092 1.575 0.54%
21-May-2025 18.4 86870 1.601 -1.09%
20-May-2025 18.6 30499 0.567 -1.08%
19-May-2025 18.8 44810 0.838 1.06%
18-May-2025 18.6 36825 0.693 0%
17-May-2025 18.6 80072 1.499 -2.69%
15-May-2025 19.1 50625 0.969 -0.52%
14-May-2025 19.2 108459 2.11 -4.69%
13-May-2025 20.1 80804 1.637 -2.49%
12-May-2025 20.6 22190 0.458 0%
08-May-2025 20.6 30328 0.624 2.91%
07-May-2025 20 100046 2.038 -5%
06-May-2025 21 62393 1.302 1.9%
05-May-2025 20.6 155273 3.2 -3.88%
04-May-2025 21.4 79625 1.677 2.34%
30-Apr-2025 20.9 48751 1.018 0%
29-Apr-2025 20.9 77694 1.62 -0.48%
28-Apr-2025 21 59488 1.251 0.48%
27-Apr-2025 20.9 177489 3.674 0.48%
24-Apr-2025 20.8 133193 2.779 -1.92%
23-Apr-2025 21.2 120627 2.555 0%
22-Apr-2025 21.2 100242 2.123 0.47%
21-Apr-2025 21.1 170630 3.613 -2.84%
20-Apr-2025 21.7 186647 4.105 -3.69%
17-Apr-2025 22.5 74535 1.679 0%
16-Apr-2025 22.5 181972 4.111 -1.33%
15-Apr-2025 22.8 117736 2.688 -1.32%
13-Apr-2025 23.1 218537 5.158 -2.6%
10-Apr-2025 23.7 963519 23.425 -0.84%
09-Apr-2025 23.9 388939 9.255 2.93%
08-Apr-2025 23.2 206553 4.741 2.59%
07-Apr-2025 22.6 147718 3.343 0.44%
06-Apr-2025 22.5 45503 1.021 -0.44%
27-Mar-2025 22.6 119181 2.704 0%
25-Mar-2025 22.6 47944 1.08 0.88%
24-Mar-2025 22.4 91207 2.046 -0.45%
23-Mar-2025 22.5 41092 0.928 -0.89%
20-Mar-2025 22.7 101844 2.333 0%
19-Mar-2025 22.7 89061 2.041 -0.44%
18-Mar-2025 22.8 100442 2.277 0.44%
17-Mar-2025 22.7 118562 2.738 -2.64%
16-Mar-2025 23.3 158458 3.656 2.58%
13-Mar-2025 22.7 49570 1.12 0.88%
12-Mar-2025 22.5 76418 1.721 0%
11-Mar-2025 22.5 115376 2.591 1.33%
10-Mar-2025 22.2 76321 1.7 -1.35%
09-Mar-2025 22.5 63044 1.418 -0.89%
06-Mar-2025 22.7 35290 0.802 -0.44%
05-Mar-2025 22.8 131698 3.013 0.44%
04-Mar-2025 22.7 36607 0.829 0%
03-Mar-2025 22.7 102122 2.32 0%
02-Mar-2025 22.7 113052 2.579 -1.32%
27-Feb-2025 23 114019 2.624 0.43%
26-Feb-2025 22.9 173968 4.025 -2.18%
25-Feb-2025 23.4 219582 5.121 1.28%
24-Feb-2025 23.1 181624 4.204 0%
23-Feb-2025 23.1 153312 3.52 2.16%
20-Feb-2025 22.6 264150 6.033 -2.65%
19-Feb-2025 23.2 250917 5.786 -1.29%
18-Feb-2025 23.5 428798 10.129 -4.68%
16-Feb-2025 24.6 410925 10.267 -4.07%
13-Feb-2025 25.6 469766 12.132 0.39%
12-Feb-2025 25.5 1386053 34.875 8.63%
11-Feb-2025 23.3 74431 1.748 -0.86%
10-Feb-2025 23.5 319887 7.504 0.85%
09-Feb-2025 23.3 203026 4.73 2.15%
06-Feb-2025 22.8 120799 2.772 -1.75%
05-Feb-2025 23.2 137414 3.179 0.86%
04-Feb-2025 23 78819 1.809 2.17%
03-Feb-2025 22.5 171912 3.916 -2.67%
02-Feb-2025 23.1 106371 2.422 3.9%
30-Jan-2025 22.2 88672 1.974 -2.25%
29-Jan-2025 22.7 111613 2.542 -2.2%
28-Jan-2025 23.2 319417 7.487 5.17%
27-Jan-2025 22 38388 0.845 -0.45%
26-Jan-2025 22.1 31119 0.691 -1.36%
23-Jan-2025 22.4 47556 1.066 0.45%
22-Jan-2025 22.3 71496 1.61 -2.69%
21-Jan-2025 22.9 157116 3.624 3.93%
20-Jan-2025 22 70215 1.541 1.82%
19-Jan-2025 21.6 36882 0.799 -0.93%
16-Jan-2025 21.8 38306 0.835 0.46%
15-Jan-2025 21.7 67850 1.479 -0.46%
14-Jan-2025 21.8 31800 0.695 0.46%
13-Jan-2025 21.7 26087 0.566 -0.46%
12-Jan-2025 21.8 83424 1.818 -0.92%
09-Jan-2025 22 112940 2.497 -1.82%
08-Jan-2025 22.4 37437 0.835 0.89%
07-Jan-2025 22.2 41973 0.935 -1.35%
06-Jan-2025 22.5 23653 0.528 1.78%
05-Jan-2025 22.1 31878 0.706 -1.81%
02-Jan-2025 22.5 11127 0.251 0.44%
01-Jan-2025 22.4 55971 1.259 -0.89%
30-Dec-2024 22.6 93140 2.104 0%
29-Dec-2024 22.6 22814 0.517 0%
26-Dec-2024 22.6 15773 0.355 0.88%
24-Dec-2024 22.4 30122 0.676 0%
23-Dec-2024 22.4 22087 0.496 -0.89%
22-Dec-2024 22.6 50479 1.149 -2.21%
19-Dec-2024 23.1 62422 1.439 1.73%
18-Dec-2024 22.7 60751 1.389 -2.2%
17-Dec-2024 23.2 144035 3.297 2.59%
15-Dec-2024 22.6 51412 1.164 0%
12-Dec-2024 22.6 25675 0.581 -0.88%
11-Dec-2024 22.8 38873 0.891 -0.44%
10-Dec-2024 22.9 69826 1.595 1.31%
09-Dec-2024 22.6 58536 1.332 -0.88%
08-Dec-2024 22.8 94334 2.16 -2.63%
05-Dec-2024 23.4 91801 2.158 -1.28%
04-Dec-2024 23.7 108053 2.575 0.42%
03-Dec-2024 23.6 103752 2.466 -1.27%
02-Dec-2024 23.9 204815 4.849 0.42%
01-Dec-2024 23.8 287436 6.752 3.78%
28-Nov-2024 22.9 276363 6.306 3.93%
27-Nov-2024 22 60815 1.33 1.36%
26-Nov-2024 21.7 55702 1.209 -1.38%
25-Nov-2024 22 29911 0.656 3.18%
24-Nov-2024 21.3 62850 1.358 -4.23%
21-Nov-2024 22.2 32833 0.731 -0.45%
20-Nov-2024 22.3 25552 0.573 -0.45%
19-Nov-2024 22.4 36973 0.83 -0.45%
18-Nov-2024 22.5 35411 0.798 -1.78%
17-Nov-2024 22.9 42477 0.963 1.31%
14-Nov-2024 22.6 75971 1.723 2.65%
13-Nov-2024 22 44177 0.978 -0.91%
12-Nov-2024 22.2 51920 1.157 -0.9%
11-Nov-2024 22.4 44738 1.004 -0.45%
10-Nov-2024 22.5 25336 0.57 -0.89%
07-Nov-2024 22.7 85763 1.968 0%
06-Nov-2024 22.7 99124 2.288 -3.96%
05-Nov-2024 23.6 149308 3.479 6.36%
04-Nov-2024 22.1 74293 1.636 1.36%
03-Nov-2024 21.8 82498 1.812 0.92%
31-Oct-2024 21.6 61097 1.324 0.46%
30-Oct-2024 21.5 60407 1.28 5.58%
29-Oct-2024 20.3 110742 2.264 0%
28-Oct-2024 20.3 46987 0.961 -0.49%
27-Oct-2024 20.4 163457 3.317 -9.31%
24-Oct-2024 22.3 92413 2.067 -2.24%
23-Oct-2024 22.8 24732 0.571 -0.44%
22-Oct-2024 22.9 33528 0.765 0.44%
21-Oct-2024 22.8 41699 0.953 0.44%
20-Oct-2024 22.7 77223 1.758 -2.2%
17-Oct-2024 23.2 57246 1.325 1.29%
16-Oct-2024 22.9 80678 1.87 -3.06%
15-Oct-2024 23.6 55425 1.304 2.12%
14-Oct-2024 23.1 114663 2.703 -3.46%
09-Oct-2024 23.9 45006 1.06 2.93%
08-Oct-2024 23.2 35069 0.812 0.86%
07-Oct-2024 23 75212 1.74 -1.74%
06-Oct-2024 23.4 41807 0.986 0%
03-Oct-2024 23.4 79175 1.848 -0.43%
02-Oct-2024 23.5 109469 2.565 -0.43%
01-Oct-2024 23.6 118348 2.81 -3.39%
30-Sep-2024 24.4 66245 1.63 -2.05%
29-Sep-2024 24.9 88465 2.211 -1.61%
26-Sep-2024 25.3 95843 2.416 -1.58%
25-Sep-2024 25.7 129699 3.37 -3.89%
24-Sep-2024 26.7 168123 4.551 -4.49%
23-Sep-2024 27.9 87771 2.412 1.79%
22-Sep-2024 27.4 104286 2.861 -0.36%
19-Sep-2024 27.5 65463 1.802 -0.36%
18-Sep-2024 27.6 43396 1.202 0.36%
17-Sep-2024 27.5 129314 3.585 -1.82%
15-Sep-2024 28 50503 1.421 -1.07%
12-Sep-2024 28.3 38538 1.101 0.71%
11-Sep-2024 28.1 37515 1.053 0.71%
10-Sep-2024 27.9 16700 0.466 -0.72%
09-Sep-2024 28.1 86395 2.415 -0.36%
08-Sep-2024 28.2 29741 0.846 -2.48%
05-Sep-2024 28.9 91744 2.634 1.38%
04-Sep-2024 28.5 53118 1.531 -1.4%
03-Sep-2024 28.9 130041 3.753 1.04%
02-Sep-2024 28.6 123414 3.576 -2.8%
01-Sep-2024 29.4 65605 1.931 0.34%
29-Aug-2024 29.3 137645 4.004 4.1%
28-Aug-2024 28.1 88237 2.435 2.49%
27-Aug-2024 27.4 35056 0.959 0%
25-Aug-2024 27.4 80752 2.213 -2.19%
22-Aug-2024 28 65157 1.813 0.71%
21-Aug-2024 27.8 44454 1.236 -2.88%
20-Aug-2024 28.6 63561 1.831 -1.75%
19-Aug-2024 29.1 90731 2.662 -0.34%
18-Aug-2024 29.2 117769 3.442 -2.4%
15-Aug-2024 29.9 181146 5.434 0%
14-Aug-2024 29.9 147723 4.429 0%
13-Aug-2024 29.9 119798 3.577 -1.34%
12-Aug-2024 30.3 322384 9.809 -2.97%
11-Aug-2024 31.2 701364 22.902 -1.6%
08-Aug-2024 31.7 835564 25.676 8.83%
07-Aug-2024 28.9 592875 16.903 7.96%
06-Aug-2024 26.6 197569 5.231 9.02%
04-Aug-2024 24.2 4287 0.104 -2.89%
01-Aug-2024 24.9 85235 2.085 0%
31-Jul-2024 24.9 88941 2.215 -2.81%
30-Jul-2024 25.6 23643 0.605 -1.56%
29-Jul-2024 26 22248 0.578 -0.38%
28-Jul-2024 26.1 30170 0.792 -1.53%
25-Jul-2024 26.5 53527 1.398 3.77%
24-Jul-2024 25.5 17417 0.444 -2.35%
18-Jul-2024 26.1 18946 0.493 -1.53%
16-Jul-2024 26.5 52221 1.387 -1.51%
15-Jul-2024 26.9 45845 1.247 -0.74%
14-Jul-2024 27.1 68692 1.867 -2.21%
11-Jul-2024 27.7 168546 4.69 -2.89%
10-Jul-2024 28.5 303851 8.837 -0.35%
09-Jul-2024 28.6 206674 5.918 3.15%
08-Jul-2024 27.7 79573 2.215 -1.44%
07-Jul-2024 28.1 234691 6.511 2.14%
04-Jul-2024 27.5 161238 4.418 3.64%
03-Jul-2024 26.5 151748 3.979 2.26%
02-Jul-2024 25.9 94083 2.42 -1.16%
30-Jun-2024 26.2 89158 2.342 -1.53%
27-Jun-2024 26.6 184628 4.869 4.89%
26-Jun-2024 25.3 91506 2.3 0.79%
25-Jun-2024 25.1 25072 0.627 -0.4%
24-Jun-2024 25.2 64676 1.619 -0.4%
23-Jun-2024 25.3 84757 2.125 2.37%
20-Jun-2024 24.7 59869 1.478 0.4%
19-Jun-2024 24.6 94078 2.294 0.81%
13-Jun-2024 24.4 68250 1.67 0%
12-Jun-2024 24.4 62036 1.494 1.23%
11-Jun-2024 24.1 47510 1.152 -2.07%
10-Jun-2024 24.6 41598 1.026 -2.44%
09-Jun-2024 25.2 71685 1.807 -2.38%