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

REPUBLIC

Trade Basic Financial Last 30 Depth

Historical data: 250 days
Date LTP Value Vol Chg
03-Jul-2025 27.1 42296 1.151 -1.85%
02-Jul-2025 27.6 183708 5.024 2.17%
30-Jun-2025 27 141465 3.822 0.74%
29-Jun-2025 26.8 195797 5.279 -0.37%
26-Jun-2025 26.9 85510 2.281 1.86%
25-Jun-2025 26.4 25949 0.687 1.14%
24-Jun-2025 26.1 103025 2.667 1.53%
23-Jun-2025 25.7 7154 0.184 0.78%
22-Jun-2025 25.5 26684 0.689 -5.1%
19-Jun-2025 26.8 49023 1.309 -0.37%
18-Jun-2025 26.9 114769 3.041 6.69%
17-Jun-2025 25.1 18388 0.461 -0.4%
16-Jun-2025 25.2 44197 1.114 3.17%
15-Jun-2025 24.4 14019 0.341 0%
04-Jun-2025 24.4 8369 0.203 1.23%
03-Jun-2025 24.1 7842 0.189 0.41%
02-Jun-2025 24 17304 0.418 -1.25%
01-Jun-2025 24.3 11395 0.279 1.23%
29-May-2025 24 32504 0.767 0%
28-May-2025 24 21650 0.521 -2.08%
27-May-2025 24.5 33596 0.838 -2.04%
26-May-2025 25 38639 0.969 -6.8%
24-May-2025 26.7 24401 0.655 -0.37%
22-May-2025 26.8 30212 0.811 -0.75%
21-May-2025 27 13433 0.364 0%
20-May-2025 27 26159 0.708 -1.11%
19-May-2025 27.3 75432 2.054 0.37%
18-May-2025 27.2 42407 1.157 0.74%
17-May-2025 27 53987 1.424 3.7%
15-May-2025 26 52030 1.371 -4.23%
14-May-2025 27.1 21227 0.582 -2.21%
13-May-2025 27.7 14316 0.398 -1.08%
12-May-2025 28 56345 1.561 2.86%
08-May-2025 27.2 81656 2.215 3.31%
07-May-2025 26.3 22028 0.587 -4.56%
06-May-2025 27.5 27811 0.773 -0.73%
05-May-2025 27.7 53980 1.509 0%
04-May-2025 27.7 25585 0.709 0.36%
30-Apr-2025 27.6 11448 0.316 0.36%
29-Apr-2025 27.5 12319 0.34 -1.82%
28-Apr-2025 28 60053 1.676 1.79%
27-Apr-2025 27.5 37595 1.033 -0.73%
24-Apr-2025 27.7 24032 0.667 0%
23-Apr-2025 27.7 41490 1.156 -1.08%
22-Apr-2025 28 42835 1.209 -0.71%
21-Apr-2025 28.2 48714 1.377 -0.71%
20-Apr-2025 28.4 145556 4.158 1.41%
17-Apr-2025 28 19573 0.548 0.36%
16-Apr-2025 27.9 66833 1.892 0%
15-Apr-2025 27.9 51626 1.44 0.36%
13-Apr-2025 27.8 16286 0.453 -0.72%
10-Apr-2025 28 97102 2.704 0.36%
09-Apr-2025 27.9 29122 0.814 -0.36%
08-Apr-2025 28 54147 1.525 -2.14%
07-Apr-2025 28.6 28530 0.814 1.4%
06-Apr-2025 28.2 39061 1.101 -0.71%
27-Mar-2025 28.4 67715 1.916 1.06%
25-Mar-2025 28.1 64323 1.809 0.36%
24-Mar-2025 28 35703 1.005 -1.79%
23-Mar-2025 28.5 52373 1.494 -1.75%
20-Mar-2025 29 38038 1.1 0.69%
19-Mar-2025 28.8 62407 1.805 0%
18-Mar-2025 28.8 45956 1.321 -0.35%
17-Mar-2025 28.9 76293 2.212 -2.08%
16-Mar-2025 29.5 182245 5.351 2.71%
13-Mar-2025 28.7 384162 11.156 1.05%
12-Mar-2025 28.4 197170 5.687 0.7%
11-Mar-2025 28.2 70918 1.996 1.42%
10-Mar-2025 27.8 28016 0.782 -0.36%
09-Mar-2025 27.9 13767 0.384 -0.36%
06-Mar-2025 28 18596 0.524 0%
05-Mar-2025 28 35906 1.007 0.36%
04-Mar-2025 27.9 29134 0.816 0%
03-Mar-2025 27.9 47540 1.333 -0.36%
02-Mar-2025 28 28992 0.813 -0.71%
27-Feb-2025 28.2 66848 1.878 1.06%
26-Feb-2025 27.9 63176 1.764 -0.72%
25-Feb-2025 28.1 92390 2.613 0.36%
24-Feb-2025 28 83537 2.335 -1.43%
23-Feb-2025 28.4 240601 6.786 5.28%
20-Feb-2025 26.9 142022 3.822 0%
19-Feb-2025 26.9 89226 2.392 0.74%
18-Feb-2025 26.7 96579 2.596 -1.87%
17-Feb-2025 27.2 67266 1.847 -1.84%
16-Feb-2025 27.7 56170 1.542 0%
13-Feb-2025 27.7 22024 0.607 1.08%
12-Feb-2025 27.4 39339 1.079 0%
11-Feb-2025 27.4 77339 2.116 0.36%
10-Feb-2025 27.3 42556 1.158 -0.37%
09-Feb-2025 27.4 28927 0.793 0%
06-Feb-2025 27.4 55001 1.511 -1.46%
05-Feb-2025 27.8 58650 1.633 -2.16%
04-Feb-2025 28.4 58897 1.664 1.41%
03-Feb-2025 28 107682 2.984 2.86%
02-Feb-2025 27.2 44765 1.215 0%
30-Jan-2025 27.2 33109 0.902 -0.74%
29-Jan-2025 27.4 9533 0.261 1.09%
28-Jan-2025 27.1 56766 1.538 1.11%
27-Jan-2025 26.8 61694 1.668 -1.87%
26-Jan-2025 27.3 15413 0.422 -2.93%
23-Jan-2025 28.1 33153 0.934 -2.14%
22-Jan-2025 28.7 23454 0.673 -0.35%
21-Jan-2025 28.8 67234 1.959 -1.04%
20-Jan-2025 29.1 75803 2.21 -0.69%
19-Jan-2025 29.3 194452 5.614 6.48%
16-Jan-2025 27.4 81095 2.214 3.28%
15-Jan-2025 26.5 17691 0.47 -1.51%
14-Jan-2025 26.9 19428 0.525 1.12%
13-Jan-2025 26.6 30359 0.814 -3.38%
12-Jan-2025 27.5 37539 1.036 -1.09%
09-Jan-2025 27.8 50637 1.418 -1.44%
08-Jan-2025 28.2 14246 0.402 -1.06%
07-Jan-2025 28.5 9113 0.261 0.35%
06-Jan-2025 28.4 22504 0.639 0.35%
05-Jan-2025 28.3 19617 0.56 -2.12%
02-Jan-2025 28.9 12863 0.372 -0.69%
01-Jan-2025 29.1 32754 0.959 -1.03%
30-Dec-2024 29.4 31647 0.937 -0.68%
29-Dec-2024 29.6 50697 1.517 0.34%
26-Dec-2024 29.5 49376 1.456 2.71%
24-Dec-2024 28.7 15324 0.44 0.35%
23-Dec-2024 28.6 19489 0.558 0%
22-Dec-2024 28.6 58550 1.695 -2.1%
19-Dec-2024 29.2 17847 0.521 -1.37%
18-Dec-2024 29.6 42960 1.276 -0.68%
17-Dec-2024 29.8 53200 1.586 0.34%
15-Dec-2024 29.7 48949 1.46 1.01%
12-Dec-2024 29.4 120417 3.619 -0.68%
11-Dec-2024 29.6 39013 1.16 -1.35%
10-Dec-2024 30 191839 5.784 0%
09-Dec-2024 30 21610 0.653 0.67%
08-Dec-2024 29.8 34184 1.025 -2.35%
05-Dec-2024 30.5 24566 0.75 -0.98%
04-Dec-2024 30.8 33637 1.043 0.97%
03-Dec-2024 30.5 78257 2.401 -1.31%
02-Dec-2024 30.9 41015 1.269 1.29%
01-Dec-2024 30.5 16313 0.498 -0.98%
28-Nov-2024 30.8 49263 1.533 -0.65%
27-Nov-2024 31 41160 1.269 3.23%
26-Nov-2024 30 33276 1.003 -1.67%
25-Nov-2024 30.5 53229 1.636 0%
24-Nov-2024 30.5 29089 0.894 -0.66%
21-Nov-2024 30.7 70383 2.201 -3.91%
20-Nov-2024 31.9 108025 3.492 -2.19%
19-Nov-2024 32.6 318915 10.661 -1.84%
18-Nov-2024 33.2 209230 6.939 3.31%
17-Nov-2024 32.1 105471 3.398 -2.18%
14-Nov-2024 32.8 278975 9.164 3.05%
13-Nov-2024 31.8 174014 5.446 5.66%
12-Nov-2024 30 149467 4.47 4.67%
11-Nov-2024 28.6 31468 0.894 1.4%
10-Nov-2024 28.2 13786 0.39 -2.84%
07-Nov-2024 29 46716 1.341 1.38%
06-Nov-2024 28.6 65820 1.903 -3.15%
05-Nov-2024 29.5 153924 4.548 6.1%
04-Nov-2024 27.7 26807 0.741 -0.36%
03-Nov-2024 27.8 46988 1.326 -1.08%
31-Oct-2024 28.1 27557 0.779 -0.36%
30-Oct-2024 28.2 41920 1.171 8.87%
29-Oct-2024 25.7 3525 0.091 2.33%
28-Oct-2024 25.1 15197 0.381 0.8%
27-Oct-2024 24.9 9110 0.226 -3.61%
24-Oct-2024 25.8 59841 1.535 0%
23-Oct-2024 25.8 27048 0.708 -3.49%
22-Oct-2024 26.7 44736 1.197 7.49%
21-Oct-2024 24.7 105009 2.579 -4.45%
20-Oct-2024 25.8 56910 1.464 -8.14%
17-Oct-2024 27.9 77574 2.248 -2.15%
16-Oct-2024 28.5 41529 1.198 -4.21%
15-Oct-2024 29.7 55525 1.671 -1.35%
14-Oct-2024 30.1 114857 3.509 0.66%
09-Oct-2024 29.9 91196 2.73 0.33%
08-Oct-2024 29.8 44600 1.333 -0.67%
07-Oct-2024 30 24412 0.737 0.33%
06-Oct-2024 29.9 11051 0.33 0.33%
03-Oct-2024 29.8 25852 0.76 0%
02-Oct-2024 29.8 31393 0.945 -4.36%
01-Oct-2024 31.1 22911 0.712 -0.96%
30-Sep-2024 31.4 10389 0.323 1.59%
29-Sep-2024 30.9 52930 1.623 0.32%
26-Sep-2024 30.8 29559 0.907 -1.62%
25-Sep-2024 31.3 67812 2.143 -4.15%
24-Sep-2024 32.6 23827 0.777 -1.23%
23-Sep-2024 33 40125 1.324 0%
22-Sep-2024 33 62058 2.051 -0.91%
19-Sep-2024 33.3 42146 1.393 0.9%
18-Sep-2024 33 17521 0.58 -2.73%
17-Sep-2024 33.9 77861 2.639 0%
15-Sep-2024 33.9 33447 1.127 1.47%
12-Sep-2024 33.4 90937 2.984 3.59%
11-Sep-2024 32.2 27207 0.875 0.93%
10-Sep-2024 31.9 101422 3.254 -3.45%
09-Sep-2024 33 23629 0.785 -1.82%
08-Sep-2024 33.6 39147 1.329 -1.19%
05-Sep-2024 34 47876 1.631 0%
04-Sep-2024 34 47664 1.615 0.59%
03-Sep-2024 33.8 48440 1.64 -1.18%
02-Sep-2024 34.2 71056 2.458 -2.63%
01-Sep-2024 35.1 106302 3.703 4.27%
29-Aug-2024 33.6 39833 1.31 2.68%
28-Aug-2024 32.7 121524 3.929 2.75%
27-Aug-2024 31.8 39677 1.265 -0.31%
25-Aug-2024 31.9 74079 2.327 -0.31%
22-Aug-2024 32 76070 2.455 -0.31%
21-Aug-2024 32.1 29550 0.953 -2.8%
20-Aug-2024 33 33424 1.111 -1.82%
19-Aug-2024 33.6 34151 1.157 -1.49%
18-Aug-2024 34.1 21522 0.735 -2.93%
15-Aug-2024 35.1 100945 3.546 -2.56%
14-Aug-2024 36 70894 2.558 -1.94%
13-Aug-2024 36.7 109328 4.033 -2.72%
12-Aug-2024 37.7 78220 2.96 -2.92%
11-Aug-2024 38.8 293534 11.699 -2.84%
08-Aug-2024 39.9 368745 13.929 5.76%
07-Aug-2024 37.6 36426 1.371 -2.93%
06-Aug-2024 38.7 342637 13.663 -2.84%
04-Aug-2024 39.8 146455 5.799 1.26%
01-Aug-2024 39.3 255124 9.971 4.58%
31-Jul-2024 37.5 114820 4.287 1.33%
30-Jul-2024 37 216714 7.995 -1.62%
29-Jul-2024 37.6 60910 2.31 -2.93%
28-Jul-2024 38.7 130779 5.161 -2.84%
25-Jul-2024 39.8 133701 5.255 0.75%
24-Jul-2024 39.5 85125 3.368 -3.04%
18-Jul-2024 40.7 118150 4.777 -1.47%
16-Jul-2024 41.3 308663 12.581 2.42%
15-Jul-2024 40.3 646485 26.462 -0.74%
14-Jul-2024 40.6 354019 14.416 -0.25%
11-Jul-2024 40.7 711977 29.188 -2.95%
10-Jul-2024 41.9 535131 22.604 -2.86%
09-Jul-2024 43.1 1699914 71.817 7.66%
08-Jul-2024 39.8 805778 31.09 8.54%
07-Jul-2024 36.4 520414 18.501 4.67%
04-Jul-2024 34.7 252107 8.677 2.59%
03-Jul-2024 33.8 145980 4.894 2.66%
02-Jul-2024 32.9 224152 7.306 3.04%
30-Jun-2024 31.9 52293 1.673 -2.82%
27-Jun-2024 32.8 134127 4.395 -1.22%
26-Jun-2024 33.2 128859 4.23 3.61%
25-Jun-2024 32 45442 1.446 2.19%
24-Jun-2024 31.3 23756 0.745 -1.28%
23-Jun-2024 31.7 41233 1.32 -1.26%
20-Jun-2024 32.1 54929 1.746 1.56%
19-Jun-2024 31.6 24326 0.763 4.11%
13-Jun-2024 30.3 33150 0.986 3.63%
12-Jun-2024 29.2 46723 1.361 0%
11-Jun-2024 29.2 98758 2.885 -3.08%
10-Jun-2024 30.1 24011 0.723 -2.99%
09-Jun-2024 31 49541 1.538 -2.9%