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

RANFOUNDRY

Trade Basic Financial Last 30 Depth

Historical data: 250 days
Date LTP Value Vol Chg
03-Jul-2025 139 1470 0.204 -0.14%
02-Jul-2025 139.2 667 0.093 2.08%
30-Jun-2025 136.3 4951 0.675 -1.47%
29-Jun-2025 138.3 5047 0.704 -2.24%
26-Jun-2025 141.4 2914 0.41 0.21%
25-Jun-2025 141.1 3272 0.461 2.62%
24-Jun-2025 137.4 12421 1.723 0.44%
23-Jun-2025 136.8 2560 0.35 1.17%
22-Jun-2025 135.2 3263 0.437 -1.26%
19-Jun-2025 136.9 3039 0.42 0.37%
18-Jun-2025 136.4 3845 0.52 0.73%
17-Jun-2025 135.4 1291 0.175 0.3%
16-Jun-2025 135 8601 1.131 1.7%
15-Jun-2025 132.7 661 0.088 -0.98%
04-Jun-2025 134 1232 0.165 1.94%
03-Jun-2025 131.4 384 0.05 -1.98%
02-Jun-2025 134 279 0.037 1.79%
01-Jun-2025 131.6 297 0.039 0.08%
29-May-2025 131.5 89 0.012 1.83%
28-May-2025 129.1 1684 0.218 -1.16%
27-May-2025 130.6 1802 0.236 0.23%
26-May-2025 130.3 666 0.087 0.15%
25-May-2025 130.1 1049 0.137 -2.69%
24-May-2025 133.6 878 0.117 0.3%
22-May-2025 133.2 266 0.035 -0.23%
21-May-2025 133.5 381 0.051 2.17%
20-May-2025 130.6 253 0.033 0.31%
19-May-2025 130.2 2404 0.314 -1.15%
18-May-2025 131.7 1222 0.161 0.3%
17-May-2025 131.3 3693 0.484 -0.3%
15-May-2025 131.7 3569 0.472 -1.67%
14-May-2025 133.9 505 0.068 1.19%
13-May-2025 132.3 4133 0.549 -1.97%
12-May-2025 134.9 1013 0.137 0.89%
08-May-2025 133.7 11309 1.498 1.65%
07-May-2025 131.5 8243 1.104 -4.33%
06-May-2025 137.2 6494 0.923 -4.59%
05-May-2025 143.5 4732 0.672 4.32%
04-May-2025 137.3 3953 0.542 0.51%
30-Apr-2025 136.6 219 0.03 -0.15%
29-Apr-2025 136.8 2041 0.279 0.66%
28-Apr-2025 135.9 3949 0.54 0.37%
27-Apr-2025 135.4 2844 0.387 -2.07%
24-Apr-2025 138.2 12154 1.693 -2.97%
23-Apr-2025 142.3 8589 1.225 -0.42%
22-Apr-2025 142.9 9462 1.347 1.05%
21-Apr-2025 141.4 13634 1.923 -1.41%
20-Apr-2025 143.4 8272 1.19 -1.53%
17-Apr-2025 145.6 35396 5.221 -6.18%
16-Apr-2025 154.6 16239 2.557 -1.62%
15-Apr-2025 157.1 96537 14.463 9.04%
13-Apr-2025 142.9 7804 1.114 0.98%
10-Apr-2025 141.5 2531 0.36 -0.92%
09-Apr-2025 142.8 8172 1.164 3.15%
08-Apr-2025 138.3 3425 0.474 -1.01%
07-Apr-2025 139.7 1020 0.142 0.79%
06-Apr-2025 138.6 464 0.064 -1.08%
27-Mar-2025 140.1 426 0.06 0.5%
25-Mar-2025 139.4 1618 0.226 -0.14%
24-Mar-2025 139.6 7100 0.993 -0.5%
23-Mar-2025 140.3 475 0.067 -0.71%
20-Mar-2025 141.3 149 0.021 0.71%
19-Mar-2025 140.3 2290 0.321 0.21%
18-Mar-2025 140 1069 0.15 -0.43%
17-Mar-2025 140.6 2457 0.345 -0.28%
16-Mar-2025 141 1181 0.167 -0.85%
13-Mar-2025 142.2 13817 1.968 3.52%
12-Mar-2025 137.2 5494 0.759 -2.41%
11-Mar-2025 140.5 1295 0.182 -1.07%
10-Mar-2025 142 9957 1.416 -0.21%
09-Mar-2025 142.3 7141 1.01 0.21%
06-Mar-2025 142 1567 0.222 0.07%
05-Mar-2025 141.9 2558 0.362 1.41%
04-Mar-2025 139.9 3932 0.553 0.29%
03-Mar-2025 139.5 10583 1.486 -2.15%
02-Mar-2025 142.5 8939 1.28 -0.7%
27-Feb-2025 143.5 2593 0.371 1.67%
26-Feb-2025 141.1 3081 0.435 0.21%
25-Feb-2025 140.8 2110 0.297 0.21%
24-Feb-2025 140.5 3410 0.479 -0.14%
23-Feb-2025 140.7 1080 0.152 0.36%
20-Feb-2025 140.2 6652 0.937 -0.43%
19-Feb-2025 140.8 2205 0.311 0%
18-Feb-2025 140.8 6705 0.935 1.42%
17-Feb-2025 138.8 4959 0.684 1.3%
16-Feb-2025 137 2088 0.286 0.07%
13-Feb-2025 136.9 3131 0.428 1.61%
12-Feb-2025 134.7 4442 0.597 0.97%
11-Feb-2025 133.4 4194 0.561 0.3%
10-Feb-2025 133 2445 0.325 0.6%
09-Feb-2025 132.2 1889 0.25 -1.13%
06-Feb-2025 133.7 876 0.117 -0.75%
05-Feb-2025 134.7 12708 1.719 2.45%
04-Feb-2025 131.4 529 0.069 -0.76%
03-Feb-2025 132.4 904 0.12 2.19%
02-Feb-2025 129.5 2306 0.301 -1.31%
30-Jan-2025 131.2 2046 0.268 0.46%
29-Jan-2025 130.6 998 0.131 -1.07%
28-Jan-2025 132 806 0.106 0%
27-Jan-2025 132 494 0.065 -1.36%
26-Jan-2025 133.8 3003 0.401 1.12%
23-Jan-2025 132.3 3002 0.397 -1.28%
22-Jan-2025 134 3350 0.448 0.75%
21-Jan-2025 133 736 0.098 1.43%
20-Jan-2025 131.1 5396 0.711 -0.84%
19-Jan-2025 132.2 1542 0.204 0.53%
16-Jan-2025 131.5 1323 0.175 -1.37%
15-Jan-2025 133.3 934 0.124 0%
14-Jan-2025 133.3 1632 0.218 -0.3%
13-Jan-2025 133.7 133 0.018 -0.22%
12-Jan-2025 134 16 0.002 -0.52%
09-Jan-2025 134.7 576 0.078 -0.45%
08-Jan-2025 135.3 25 0.003 2.37%
07-Jan-2025 132.1 10566 1.399 -1.59%
06-Jan-2025 134.2 561 0.075 -0.6%
05-Jan-2025 135 205 0.028 -3.41%
02-Jan-2025 139.6 205 0.029 0.21%
01-Jan-2025 139.3 1 0 0.86%
30-Dec-2024 138.1 1261 0.175 0.65%
29-Dec-2024 137.2 254 0.035 2.04%
26-Dec-2024 134.4 1049 0.141 -1.04%
24-Dec-2024 135.8 4359 0.592 0.29%
23-Dec-2024 135.4 997 0.137 -0.89%
22-Dec-2024 136.6 393 0.054 0.44%
19-Dec-2024 136 917 0.125 -1.54%
18-Dec-2024 138.1 732 0.101 -2.53%
17-Dec-2024 141.6 11 0.002 3.25%
15-Dec-2024 137 215 0.029 -0.44%
12-Dec-2024 137.6 402 0.055 0.07%
11-Dec-2024 137.5 1745 0.24 -0.58%
10-Dec-2024 138.3 369 0.051 3.98%
09-Dec-2024 132.8 2000 0.268 -3.24%
08-Dec-2024 137.1 706 0.097 -0.58%
05-Dec-2024 137.9 1123 0.155 0.44%
04-Dec-2024 137.3 15317 2.11 -0.8%
03-Dec-2024 138.4 3767 0.524 -1.66%
02-Dec-2024 140.7 8956 1.249 0.21%
01-Dec-2024 140.4 2358 0.331 0.36%
28-Nov-2024 139.9 5731 0.804 -0.79%
27-Nov-2024 141 12211 1.721 -1.91%
26-Nov-2024 143.7 1316 0.189 -1.39%
25-Nov-2024 145.7 858 0.124 2.2%
24-Nov-2024 142.5 963 0.137 2.32%
21-Nov-2024 139.2 734 0.102 -0.65%
20-Nov-2024 140.1 1472 0.206 -4.78%
18-Nov-2024 146.8 8191 1.198 1.23%
17-Nov-2024 145 5100 0.738 1.59%
14-Nov-2024 142.7 4491 0.646 2.1%
13-Nov-2024 139.7 4993 0.704 -0.21%
12-Nov-2024 140 2120 0.298 0%
11-Nov-2024 140 4942 0.693 -1.93%
10-Nov-2024 142.7 654 0.093 -1.05%
07-Nov-2024 144.2 2146 0.31 -0.97%
06-Nov-2024 145.6 4422 0.645 -2.68%
05-Nov-2024 149.5 8022 1.183 2.07%
04-Nov-2024 146.4 575 0.084 1.16%
03-Nov-2024 144.7 1145 0.165 -1.04%
31-Oct-2024 146.2 4802 0.694 -2.53%
30-Oct-2024 149.9 4866 0.711 7.4%
29-Oct-2024 138.8 1901 0.258 6.34%
28-Oct-2024 130 4359 0.569 0.08%
27-Oct-2024 129.9 3684 0.481 -6.39%
24-Oct-2024 138.2 1613 0.22 -2.89%
23-Oct-2024 142.2 1606 0.228 -1.27%
22-Oct-2024 144 60 0.009 4.58%
21-Oct-2024 137.4 271 0.037 -2.91%
20-Oct-2024 141.4 1881 0.267 -1.91%
17-Oct-2024 144.1 847 0.123 0.62%
16-Oct-2024 143.2 1044 0.15 -1.26%
15-Oct-2024 145 2398 0.349 -0.62%
14-Oct-2024 145.9 584 0.085 -2.12%
09-Oct-2024 149 32 0.005 2.28%
08-Oct-2024 145.6 2671 0.383 -0.41%
07-Oct-2024 146.2 1362 0.199 0.07%
06-Oct-2024 146.1 3502 0.512 -0.96%
03-Oct-2024 147.5 3030 0.447 -1.15%
02-Oct-2024 149.2 4640 0.69 -2.28%
01-Oct-2024 152.6 2360 0.36 -0.07%
30-Sep-2024 152.7 57 0.009 0.79%
29-Sep-2024 151.5 4815 0.726 -0.66%
26-Sep-2024 152.5 922 0.141 -3.02%
25-Sep-2024 157.1 9671 1.521 -1.34%
24-Sep-2024 159.2 14507 2.316 -1.13%
23-Sep-2024 161 4975 0.798 0.56%
22-Sep-2024 160.1 13157 2.107 -0.69%
19-Sep-2024 161.2 7477 1.201 -0.93%
18-Sep-2024 162.7 880 0.143 2.09%
17-Sep-2024 159.3 22306 3.561 -2.95%
15-Sep-2024 164 10368 1.713 -1.04%
12-Sep-2024 165.7 32544 5.346 2.05%
11-Sep-2024 162.3 10881 1.759 1.36%
10-Sep-2024 160.1 3648 0.584 1.19%
09-Sep-2024 158.2 8410 1.336 -0.38%
08-Sep-2024 158.8 11533 1.833 -0.57%
05-Sep-2024 159.7 17486 2.765 0.81%
04-Sep-2024 158.4 5356 0.853 -2.27%
03-Sep-2024 162 19949 3.245 0.19%
02-Sep-2024 161.7 13945 2.272 -1.73%
01-Sep-2024 164.5 14117 2.333 -0.85%
29-Aug-2024 165.9 10876 1.795 0.24%
28-Aug-2024 165.5 31454 5.244 -2.48%
27-Aug-2024 169.6 25545 4.272 1.24%
25-Aug-2024 167.5 37642 6.307 1.73%
22-Aug-2024 164.6 27800 4.512 2.79%
21-Aug-2024 160 17457 2.736 0.63%
20-Aug-2024 159 8210 1.319 -0.63%
19-Aug-2024 160 12868 2.055 1.19%
18-Aug-2024 158.1 11601 1.835 0.19%
15-Aug-2024 157.8 7507 1.199 -0.38%
14-Aug-2024 158.4 15410 2.432 2.4%
13-Aug-2024 154.6 15940 2.489 -2.59%
12-Aug-2024 158.6 20690 3.32 -3.09%
11-Aug-2024 163.5 40802 6.784 -0.98%
08-Aug-2024 165.1 30670 5.015 2%
07-Aug-2024 161.8 18151 2.926 -0.8%
06-Aug-2024 163.1 15382 2.516 4.97%
04-Aug-2024 155 20736 3.215 -3.03%
01-Aug-2024 159.7 15634 2.497 -1.44%
31-Jul-2024 162 21903 3.534 0.93%
30-Jul-2024 160.5 17493 2.808 -3.05%
29-Jul-2024 165.4 22252 3.72 -3.08%
28-Jul-2024 170.5 32730 5.586 -3.05%
25-Jul-2024 175.7 542721 100.237 -3.07%
24-Jul-2024 181.1 189311 34.137 4.91%
18-Jul-2024 172.2 251485 44.188 2.09%
16-Jul-2024 168.6 304562 49.419 9.07%
15-Jul-2024 153.3 4734 0.729 2.87%
14-Jul-2024 148.9 7109 1.055 -0.6%
11-Jul-2024 149.8 8015 1.202 -0.4%
10-Jul-2024 150.4 6960 1.056 -0.73%
09-Jul-2024 151.5 5112 0.771 0.66%
08-Jul-2024 150.5 11027 1.669 -0.47%
07-Jul-2024 151.2 8739 1.313 2.12%
04-Jul-2024 148 9631 1.407 2.09%
03-Jul-2024 144.9 1066 0.154 -0.07%
02-Jul-2024 145 4657 0.678 -0.97%
30-Jun-2024 146.4 10071 1.438 1.37%
27-Jun-2024 144.4 7527 1.082 3.19%
26-Jun-2024 139.8 2415 0.335 2.79%
25-Jun-2024 135.9 4314 0.584 1.69%
24-Jun-2024 133.6 2638 0.353 -1.57%
23-Jun-2024 135.7 3843 0.523 1.33%
20-Jun-2024 133.9 1354 0.181 3.29%
19-Jun-2024 129.5 6276 0.805 3.47%
13-Jun-2024 125 3721 0.466 -0.08%
12-Jun-2024 125.1 21860 2.721 0.16%
11-Jun-2024 124.9 2376 0.297 -1.04%
10-Jun-2024 126.2 2199 0.278 -1.66%
09-Jun-2024 128.3 1509 0.194 -1.25%