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

SHARPIND

Trade Basic Financial Last 30 Depth

Historical data: 250 days
Date LTP Value Vol Chg
03-Jul-2025 16.2 412415 6.67 0%
02-Jul-2025 16.2 405744 6.595 1.85%
30-Jun-2025 15.9 255124 4.058 -0.63%
29-Jun-2025 16 311148 5.008 0%
26-Jun-2025 16 623200 9.892 2.5%
25-Jun-2025 15.6 269488 4.159 2.56%
24-Jun-2025 15.2 423091 6.417 -3.29%
23-Jun-2025 15.7 226261 3.557 -0.64%
22-Jun-2025 15.8 144180 2.31 -5.7%
19-Jun-2025 16.7 84832 1.433 -1.2%
18-Jun-2025 16.9 97552 1.642 1.18%
17-Jun-2025 16.7 148789 2.521 -2.4%
16-Jun-2025 17.1 207327 3.544 2.34%
15-Jun-2025 16.7 190547 3.17 -0.6%
04-Jun-2025 16.8 58653 0.977 1.19%
03-Jun-2025 16.6 35733 0.593 -1.2%
02-Jun-2025 16.8 141202 2.4 -0.6%
01-Jun-2025 16.9 87947 1.49 2.37%
29-May-2025 16.5 145053 2.407 -1.82%
28-May-2025 16.8 85195 1.443 -2.38%
27-May-2025 17.2 116914 2.021 -0.58%
26-May-2025 17.3 294059 5.078 2.89%
25-May-2025 16.8 172205 2.924 -1.79%
24-May-2025 17.1 55324 0.954 0.58%
22-May-2025 17 209232 3.598 1.76%
21-May-2025 16.7 336815 5.744 -3.59%
20-May-2025 17.3 144272 2.534 0%
19-May-2025 17.3 613645 10.628 7.51%
18-May-2025 16 124309 2.037 -3.75%
17-May-2025 16.6 74758 1.235 4.22%
15-May-2025 15.9 117372 1.892 -2.52%
14-May-2025 16.3 70343 1.173 -3.07%
13-May-2025 16.8 103132 1.778 -2.38%
12-May-2025 17.2 184820 3.186 2.33%
08-May-2025 16.8 99918 1.673 4.76%
07-May-2025 16 422303 7.002 -10.63%
06-May-2025 17.7 181946 3.256 -1.13%
05-May-2025 17.9 161495 2.909 -1.12%
04-May-2025 18.1 417007 7.594 -0.55%
30-Apr-2025 18.2 163274 2.981 -2.75%
29-Apr-2025 18.7 217428 4.05 3.21%
28-Apr-2025 18.1 221119 4.028 0.55%
27-Apr-2025 18 166459 2.949 2.78%
24-Apr-2025 17.5 242662 4.29 -4%
23-Apr-2025 18.2 354995 6.694 -6.59%
22-Apr-2025 19.4 379913 7.456 0%
21-Apr-2025 19.4 479689 9.189 4.12%
20-Apr-2025 18.6 433420 7.982 3.76%
17-Apr-2025 17.9 289679 5.264 -1.12%
16-Apr-2025 18.1 604693 10.788 6.08%
15-Apr-2025 17 500443 8.688 -4.12%
13-Apr-2025 17.7 303877 5.478 -5.08%
10-Apr-2025 18.6 483473 9.15 1.61%
09-Apr-2025 18.3 499912 9.364 -6.56%
08-Apr-2025 19.5 289685 5.685 -1.03%
07-Apr-2025 19.7 383721 7.626 -3.05%
06-Apr-2025 20.3 586525 11.855 -2.46%
27-Mar-2025 20.8 117713 2.45 -0.48%
25-Mar-2025 20.9 458539 9.665 1.91%
24-Mar-2025 20.5 271925 5.598 0%
23-Mar-2025 20.5 197585 4.055 -1.46%
20-Mar-2025 20.8 609454 13.168 -6.25%
19-Mar-2025 22.1 1282394 27.455 8.14%
18-Mar-2025 20.3 160609 3.282 -0.99%
17-Mar-2025 20.5 207200 4.311 -3.41%
16-Mar-2025 21.2 174214 3.728 -1.89%
13-Mar-2025 21.6 207050 4.482 -0.46%
12-Mar-2025 21.7 182296 3.981 0.92%
11-Mar-2025 21.5 180562 3.906 -0.47%
10-Mar-2025 21.6 109535 2.379 -0.93%
09-Mar-2025 21.8 466340 10.332 -1.83%
06-Mar-2025 22.2 299786 6.599 4.05%
05-Mar-2025 21.3 204636 4.434 -0.94%
04-Mar-2025 21.5 485126 10.671 -6.05%
03-Mar-2025 22.8 204666 4.693 -1.32%
02-Mar-2025 23.1 510108 11.828 0.43%
27-Feb-2025 23 268134 6.205 0%
26-Feb-2025 23 366026 8.478 -1.74%
25-Feb-2025 23.4 503353 11.886 -1.28%
24-Feb-2025 23.7 916035 21.969 -0.84%
23-Feb-2025 23.9 1008797 24.424 -2.93%
20-Feb-2025 24.6 1148169 27.976 0.41%
19-Feb-2025 24.5 1144633 28.156 3.27%
18-Feb-2025 23.7 417354 9.999 -0.84%
17-Feb-2025 23.9 276411 6.638 -0.42%
16-Feb-2025 24 483048 11.711 -0.42%
13-Feb-2025 24.1 325013 7.925 -2.07%
12-Feb-2025 24.6 584234 14.191 3.25%
11-Feb-2025 23.8 784688 18.916 -1.26%
10-Feb-2025 24.1 793071 19.464 -4.15%
09-Feb-2025 25.1 597383 14.832 1.99%
06-Feb-2025 24.6 789515 19.729 -2.44%
05-Feb-2025 25.2 928298 23.812 -3.97%
04-Feb-2025 26.2 1271303 33.156 3.82%
03-Feb-2025 25.2 1068806 27.142 -2.78%
02-Feb-2025 25.9 1775630 47.504 0.39%
30-Jan-2025 25.8 1193501 31.815 -8.53%
29-Jan-2025 28 1447190 41.605 -3.57%
28-Jan-2025 29 1674844 48.302 3.79%
27-Jan-2025 27.9 1813475 49.266 8.96%
26-Jan-2025 25.4 691543 17.32 3.15%
23-Jan-2025 24.6 911812 23.271 0.81%
22-Jan-2025 24.4 293557 7.116 3.28%
21-Jan-2025 23.6 174333 4.122 -1.69%
20-Jan-2025 24 143090 3.403 -0.42%
19-Jan-2025 24.1 117005 2.831 -0.41%
16-Jan-2025 24.2 233532 5.734 0%
15-Jan-2025 24.2 177323 4.277 -0.41%
14-Jan-2025 24.3 255389 6.23 1.23%
13-Jan-2025 24 173380 4.138 0.42%
12-Jan-2025 23.9 251890 6.031 0.42%
09-Jan-2025 23.8 144871 3.433 0.84%
08-Jan-2025 23.6 203834 4.812 -1.69%
07-Jan-2025 24 307189 7.431 -3.75%
06-Jan-2025 24.9 257178 6.448 -1.2%
05-Jan-2025 25.2 136916 3.438 1.59%
02-Jan-2025 24.8 419366 10.157 7.26%
01-Jan-2025 23 278434 6.426 -0.87%
30-Dec-2024 23.2 141839 3.306 -1.72%
29-Dec-2024 23.6 409150 9.501 6.36%
26-Dec-2024 22.1 321815 7.04 0.45%
24-Dec-2024 22 593643 12.957 5.45%
23-Dec-2024 20.8 493402 9.908 8.17%
22-Dec-2024 19.1 270275 5.149 1.05%
19-Dec-2024 18.9 509799 9.587 6.35%
18-Dec-2024 17.7 101471 1.812 -1.13%
17-Dec-2024 17.9 302940 5.395 4.47%
15-Dec-2024 17.1 259516 4.342 5.26%
12-Dec-2024 16.2 31001 0.501 1.23%
11-Dec-2024 16 16219 0.26 -0.63%
10-Dec-2024 16.1 26271 0.424 0.62%
09-Dec-2024 16 32308 0.519 0%
08-Dec-2024 16 83738 1.355 -0.63%
05-Dec-2024 16.1 110418 1.792 -0.62%
04-Dec-2024 16.2 45733 0.742 0%
03-Dec-2024 16.2 26249 0.425 -1.23%
02-Dec-2024 16.4 39980 0.652 2.44%
01-Dec-2024 16 70999 1.148 -1.25%
28-Nov-2024 16.2 16857 0.273 -0.62%
27-Nov-2024 16.3 34399 0.555 1.84%
26-Nov-2024 16 21827 0.348 0.62%
25-Nov-2024 15.9 10911 0.173 0%
24-Nov-2024 15.9 52204 0.829 0%
21-Nov-2024 15.9 34258 0.547 -1.26%
20-Nov-2024 16.1 10464 0.168 0.62%
19-Nov-2024 16 27781 0.444 -0.63%
18-Nov-2024 16.1 43186 0.698 -0.62%
17-Nov-2024 16.2 67101 1.1 3.09%
14-Nov-2024 15.7 39327 0.622 -0.64%
13-Nov-2024 15.8 66027 1.058 -1.27%
12-Nov-2024 16 159264 2.559 -1.88%
11-Nov-2024 16.3 48486 0.789 0%
07-Nov-2024 16.3 53958 0.878 0%
06-Nov-2024 16.3 28527 0.467 -3.07%
05-Nov-2024 16.8 154553 2.538 7.74%
04-Nov-2024 15.5 35625 0.55 -1.29%
03-Nov-2024 15.7 13135 0.206 -1.27%
31-Oct-2024 15.9 11491 0.183 -1.26%
30-Oct-2024 16.1 19567 0.312 0%
29-Oct-2024 16.1 29630 0.475 7.45%
28-Oct-2024 14.9 46676 0.691 0.67%
27-Oct-2024 14.8 38005 0.569 -3.38%
24-Oct-2024 15.3 32618 0.497 -3.27%
23-Oct-2024 15.8 20613 0.323 0%
22-Oct-2024 15.8 79243 1.291 1.27%
21-Oct-2024 15.6 111815 1.717 -0.64%
20-Oct-2024 15.7 104508 1.672 -1.91%
17-Oct-2024 16 102457 1.643 -0.63%
16-Oct-2024 16.1 146320 2.363 -0.62%
15-Oct-2024 16.2 202029 3.278 3.7%
14-Oct-2024 15.6 15363 0.239 -1.28%
09-Oct-2024 15.8 43628 0.68 5.06%
08-Oct-2024 15 14106 0.21 0%
07-Oct-2024 15 14166 0.217 -3.33%
06-Oct-2024 15.5 35895 0.554 2.58%
03-Oct-2024 15.1 42873 0.641 5.96%
02-Oct-2024 14.2 52277 0.719 0.7%
01-Oct-2024 14.1 34546 0.497 -2.84%
30-Sep-2024 14.5 29000 0.416 -2.76%
29-Sep-2024 14.9 67808 1.024 -4.7%
26-Sep-2024 15.6 47652 0.741 -3.21%
25-Sep-2024 16.1 117587 1.889 0%
24-Sep-2024 16.1 154305 2.478 0.62%
23-Sep-2024 16 198514 3.187 1.25%
22-Sep-2024 15.8 175493 2.749 1.9%
19-Sep-2024 15.5 108034 1.677 1.29%
18-Sep-2024 15.3 106819 1.638 1.31%
17-Sep-2024 15.1 75854 1.146 -0.66%
15-Sep-2024 15.2 148690 2.212 5.92%
12-Sep-2024 14.3 145776 2.063 9.09%
11-Sep-2024 13 31872 0.424 -0.77%
10-Sep-2024 13.1 11112 0.145 -3.05%
09-Sep-2024 13.5 10971 0.148 -1.48%
08-Sep-2024 13.7 13424 0.184 -0.73%
05-Sep-2024 13.8 12228 0.17 -5.07%
04-Sep-2024 14.5 5460 0.079 0%
03-Sep-2024 14.5 3088 0.045 -0.69%
02-Sep-2024 14.6 25895 0.377 0.68%
01-Sep-2024 14.5 32108 0.474 3.45%
29-Aug-2024 14 10760 0.148 3.57%
28-Aug-2024 13.5 4549 0.062 0.74%
27-Aug-2024 13.4 16711 0.222 -0.75%
25-Aug-2024 13.5 10457 0.141 0%
22-Aug-2024 13.5 8096 0.111 0.74%
21-Aug-2024 13.4 32268 0.436 -2.99%
20-Aug-2024 13.8 23579 0.327 -1.45%
19-Aug-2024 14 40526 0.57 0.71%
18-Aug-2024 13.9 81928 1.139 -1.44%
15-Aug-2024 14.1 53029 0.746 -1.42%
14-Aug-2024 14.3 224158 3.224 -2.8%
13-Aug-2024 14.7 152446 2.263 -2.72%
12-Aug-2024 15.1 128615 1.951 -1.99%
11-Aug-2024 15.4 434624 7.076 0%
08-Aug-2024 15.4 101386 1.538 9.09%
07-Aug-2024 14 132701 1.84 5.71%
06-Aug-2024 13.2 71350 0.93 9.09%
04-Aug-2024 12 15553 0.187 -2.5%
01-Aug-2024 12.3 17202 0.211 0.81%
31-Jul-2024 12.2 20766 0.253 -0.82%
30-Jul-2024 12.3 7962 0.098 -1.63%
29-Jul-2024 12.5 29088 0.365 -1.6%
28-Jul-2024 12.7 41726 0.534 -0.79%
25-Jul-2024 12.8 9634 0.123 0.78%
24-Jul-2024 12.7 21349 0.271 -0.79%
18-Jul-2024 12.8 15727 0.202 -1.56%
16-Jul-2024 13 23354 0.305 -1.54%
15-Jul-2024 13.2 135870 1.805 0.76%
14-Jul-2024 13.1 54583 0.717 -0.76%
11-Jul-2024 13.2 72710 0.957 -1.52%
10-Jul-2024 13.4 80118 1.086 -2.24%
09-Jul-2024 13.7 103854 1.428 0.73%
08-Jul-2024 13.6 140202 1.908 -1.47%
07-Jul-2024 13.8 108318 1.475 2.17%
04-Jul-2024 13.5 122303 1.636 3.7%
03-Jul-2024 13 100036 1.296 3.08%
02-Jul-2024 12.6 39247 0.493 -0.79%
30-Jun-2024 12.7 28261 0.36 -1.57%
27-Jun-2024 12.9 292066 3.792 0%
26-Jun-2024 12.9 102594 1.335 -2.33%
25-Jun-2024 13.2 14434 0.191 -1.52%
24-Jun-2024 13.4 49280 0.666 -2.99%
23-Jun-2024 13.8 14294 0.196 2.9%
20-Jun-2024 13.4 3036 0.041 1.49%
19-Jun-2024 13.2 2672 0.035 0.76%
13-Jun-2024 13.1 4742 0.062 0.76%
12-Jun-2024 13 9993 0.131 -0.77%
11-Jun-2024 13.1 22048 0.289 -3.05%
10-Jun-2024 13.5 731610 9.941 2.22%
09-Jun-2024 13.2 32612 0.431 -3.03%