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

SHEPHERD

Trade Basic Financial Last 30 Depth

Historical data: 250 days
Date LTP Value Vol Chg
03-Jul-2025 18.7 598322 11.177 0.53%
02-Jul-2025 18.6 1458510 27.056 0.54%
30-Jun-2025 18.5 1521171 27.81 3.24%
29-Jun-2025 17.9 1261677 22.693 0%
26-Jun-2025 17.9 1924711 34.371 0.56%
25-Jun-2025 17.8 1271638 22.611 0.56%
24-Jun-2025 17.7 1130829 20.121 2.26%
23-Jun-2025 17.3 639357 10.966 1.73%
22-Jun-2025 17 600147 10.198 -1.18%
19-Jun-2025 17.2 607028 10.64 -1.74%
18-Jun-2025 17.5 1207568 20.893 3.43%
17-Jun-2025 16.9 400015 6.851 -1.78%
16-Jun-2025 17.2 623123 10.697 1.16%
15-Jun-2025 17 388864 6.573 1.18%
04-Jun-2025 16.8 194803 3.283 -0.6%
03-Jun-2025 16.9 63410 1.071 1.18%
02-Jun-2025 16.7 1129627 18.976 -1.2%
01-Jun-2025 16.9 221016 3.725 2.37%
29-May-2025 16.5 121339 1.992 0%
28-May-2025 16.5 219045 3.619 -1.82%
27-May-2025 16.8 92716 1.554 -0.6%
26-May-2025 16.9 649880 11.045 1.18%
25-May-2025 16.7 210632 3.521 -0.6%
24-May-2025 16.8 952863 15.872 1.19%
22-May-2025 16.6 402521 6.733 0.6%
21-May-2025 16.5 193899 3.211 -1.82%
20-May-2025 16.8 143177 2.392 0.6%
19-May-2025 16.7 1005641 16.831 1.8%
18-May-2025 16.4 296510 4.82 1.83%
17-May-2025 16.1 79687 1.284 -1.24%
15-May-2025 16.3 356536 5.775 1.23%
14-May-2025 16.1 235195 3.783 -0.62%
13-May-2025 16.2 185246 3.021 -0.62%
12-May-2025 16.3 236317 3.87 -1.23%
08-May-2025 16.5 555949 9.12 1.21%
07-May-2025 16.3 584253 9.55 -1.84%
06-May-2025 16.6 269637 4.465 0%
05-May-2025 16.6 214972 3.548 0.6%
04-May-2025 16.5 285994 4.692 1.21%
30-Apr-2025 16.3 374244 6.055 1.84%
29-Apr-2025 16 123179 1.963 0%
28-Apr-2025 16 260050 4.114 3.75%
27-Apr-2025 15.4 203332 3.111 1.3%
24-Apr-2025 15.2 425335 6.61 -2.63%
23-Apr-2025 15.6 316395 4.958 0%
22-Apr-2025 15.6 301853 4.698 2.56%
21-Apr-2025 15.2 147598 2.252 0%
20-Apr-2025 15.2 138722 2.11 -1.97%
17-Apr-2025 15.5 65857 1.013 0.65%
16-Apr-2025 15.4 573198 8.74 1.3%
15-Apr-2025 15.2 232974 3.618 -5.92%
13-Apr-2025 16.1 108492 1.751 -4.35%
10-Apr-2025 16.8 271431 4.606 -0.6%
09-Apr-2025 16.9 199130 3.359 -0.59%
08-Apr-2025 17 306753 5.217 1.18%
07-Apr-2025 16.8 305176 5.133 -1.19%
06-Apr-2025 17 260841 4.455 -5.29%
27-Mar-2025 17.9 379310 6.783 1.12%
25-Mar-2025 17.7 478422 8.49 0%
24-Mar-2025 17.7 632966 11.247 -0.56%
23-Mar-2025 17.8 342477 6.095 -1.12%
20-Mar-2025 18 538526 9.749 -1.11%
19-Mar-2025 18.2 427690 7.779 0%
18-Mar-2025 18.2 519761 9.495 0%
17-Mar-2025 18.2 1040374 19.044 0%
16-Mar-2025 18.2 977795 17.843 -0.55%
13-Mar-2025 18.3 887549 16.225 0%
12-Mar-2025 18.3 1633001 30.163 1.09%
11-Mar-2025 18.1 556411 10.061 0.55%
10-Mar-2025 18 831750 14.867 1.11%
09-Mar-2025 17.8 402917 7.181 -0.56%
06-Mar-2025 17.9 1093141 19.742 -0.56%
05-Mar-2025 18 444615 8.03 0%
04-Mar-2025 18 871147 15.758 -1.11%
03-Mar-2025 18.2 1449357 26.466 1.65%
02-Mar-2025 17.9 503090 8.971 1.12%
27-Feb-2025 17.7 339707 6.019 0.56%
26-Feb-2025 17.6 798352 14.18 0%
25-Feb-2025 17.6 1066858 18.788 0%
24-Feb-2025 17.6 873533 15.458 0.57%
23-Feb-2025 17.5 383803 6.76 -1.14%
20-Feb-2025 17.7 725211 12.836 0%
19-Feb-2025 17.7 1978097 34.729 3.39%
18-Feb-2025 17.1 1088663 18.699 0%
17-Feb-2025 17.1 1002637 17.289 2.34%
16-Feb-2025 16.7 808704 13.483 0%
13-Feb-2025 16.7 569372 9.483 0.6%
12-Feb-2025 16.6 938881 15.666 -1.2%
11-Feb-2025 16.8 1741044 28.53 2.38%
10-Feb-2025 16.4 1334246 21.883 0.61%
09-Feb-2025 16.3 2106658 34.416 2.45%
06-Feb-2025 15.9 1005178 16.008 2.52%
05-Feb-2025 15.5 470359 7.327 0.65%
04-Feb-2025 15.4 1506171 23.062 0%
03-Feb-2025 15.4 779914 12.067 0%
02-Feb-2025 15.4 927291 14.324 1.95%
30-Jan-2025 15.1 443324 6.746 -3.97%
29-Jan-2025 15.7 855870 13.386 4.46%
28-Jan-2025 15 359379 5.403 0%
27-Jan-2025 15 218475 3.27 0%
26-Jan-2025 15 286859 4.337 -1.33%
23-Jan-2025 15.2 431116 6.637 0.66%
22-Jan-2025 15.1 282626 4.329 -1.99%
21-Jan-2025 15.4 1545666 23.809 3.25%
20-Jan-2025 14.9 785728 11.876 1.34%
19-Jan-2025 14.7 697162 10.086 4.08%
16-Jan-2025 14.1 334228 4.716 0%
15-Jan-2025 14.1 313817 4.453 0%
14-Jan-2025 14.1 194380 2.752 -0.71%
13-Jan-2025 14.2 257917 3.655 0.7%
12-Jan-2025 14.1 155092 2.203 -0.71%
09-Jan-2025 14.2 352915 5.04 -0.7%
08-Jan-2025 14.3 132690 1.923 -2.1%
07-Jan-2025 14.6 475872 6.965 2.05%
06-Jan-2025 14.3 151975 2.182 0%
05-Jan-2025 14.3 170281 2.454 -2.1%
02-Jan-2025 14.6 241172 3.521 -0.68%
01-Jan-2025 14.7 681294 10.034 -2.72%
30-Dec-2024 15.1 515059 7.795 2.65%
29-Dec-2024 14.7 184308 2.725 -0.68%
26-Dec-2024 14.8 89354 1.322 0%
24-Dec-2024 14.8 333630 4.968 -0.68%
23-Dec-2024 14.9 197279 2.942 -0.67%
22-Dec-2024 15 282958 4.263 -3.33%
19-Dec-2024 15.5 363727 5.66 1.29%
18-Dec-2024 15.3 300284 4.61 -1.96%
17-Dec-2024 15.6 621716 9.741 -1.92%
15-Dec-2024 15.9 682785 10.907 -1.89%
12-Dec-2024 16.2 882034 14.183 1.23%
11-Dec-2024 16 1993115 31.834 2.5%
10-Dec-2024 15.6 535235 8.322 2.56%
09-Dec-2024 15.2 591734 9.096 -1.32%
08-Dec-2024 15.4 196844 3.007 0.65%
05-Dec-2024 15.3 363374 5.623 -2.61%
04-Dec-2024 15.7 1010493 15.956 -1.91%
03-Dec-2024 16 1367643 21.931 -0.63%
02-Dec-2024 16.1 2880803 46.623 3.11%
01-Dec-2024 15.6 554818 8.638 0%
28-Nov-2024 15.6 311137 4.932 -1.92%
27-Nov-2024 15.9 728766 11.598 1.89%
26-Nov-2024 15.6 208231 3.261 -1.28%
25-Nov-2024 15.8 410891 6.466 1.9%
24-Nov-2024 15.5 835203 13.159 -3.87%
21-Nov-2024 16.1 1116084 17.996 1.24%
20-Nov-2024 15.9 2133502 34.565 1.26%
18-Nov-2024 15.7 503159 7.871 0%
17-Nov-2024 15.7 932279 14.976 3.82%
14-Nov-2024 15.1 496043 7.497 -1.99%
13-Nov-2024 15.4 970483 14.771 -1.95%
12-Nov-2024 15.7 1970977 30.419 5.1%
11-Nov-2024 14.9 1790473 25.157 8.72%
10-Nov-2024 13.6 58583 0.794 -1.47%
07-Nov-2024 13.8 36540 0.5 0.72%
06-Nov-2024 13.7 52299 0.708 -0.73%
05-Nov-2024 13.8 80342 1.112 1.45%
04-Nov-2024 13.6 59491 0.837 -2.94%
03-Nov-2024 14 58414 0.822 -1.43%
31-Oct-2024 14.2 104741 1.472 6.34%
30-Oct-2024 13.3 39120 0.518 3.76%
29-Oct-2024 12.8 60853 0.783 -0.78%
28-Oct-2024 12.9 24722 0.324 -0.78%
27-Oct-2024 13 29413 0.389 -3.85%
24-Oct-2024 13.5 73722 1.007 -6.67%
23-Oct-2024 14.4 30970 0.452 -1.39%
22-Oct-2024 14.6 230755 3.374 4.79%
21-Oct-2024 13.9 9905 0.138 1.44%
20-Oct-2024 13.7 34389 0.474 -2.19%
17-Oct-2024 14 69705 0.976 -0.71%
16-Oct-2024 14.1 47337 0.672 -2.84%
15-Oct-2024 14.5 29073 0.427 -2.07%
14-Oct-2024 14.8 87172 1.286 2.03%
09-Oct-2024 14.5 811267 11.582 4.83%
08-Oct-2024 13.8 62052 0.869 -4.35%
07-Oct-2024 14.4 12871 0.186 -1.39%
06-Oct-2024 14.6 108611 1.606 1.37%
03-Oct-2024 14.4 106007 1.526 -1.39%
02-Oct-2024 14.6 220826 3.131 5.48%
01-Oct-2024 13.8 53525 0.739 -2.9%
30-Sep-2024 14.2 107894 1.511 6.34%
29-Sep-2024 13.3 74063 0.985 -1.5%
26-Sep-2024 13.5 305142 4.116 -9.63%
25-Sep-2024 14.8 788598 11.534 2.7%
24-Sep-2024 14.4 112492 1.627 -2.08%
23-Sep-2024 14.7 166965 2.431 1.36%
22-Sep-2024 14.5 124828 1.827 0.69%
19-Sep-2024 14.4 19710 0.284 -1.39%
18-Sep-2024 14.6 45508 0.665 -2.05%
17-Sep-2024 14.9 144681 2.136 0.67%
15-Sep-2024 14.8 187084 2.732 4.05%
12-Sep-2024 14.2 95991 1.37 0%
11-Sep-2024 14.2 46375 0.661 0%
10-Sep-2024 14.2 51003 0.717 1.41%
09-Sep-2024 14 45641 0.639 -1.43%
08-Sep-2024 14.2 185830 2.638 0%
05-Sep-2024 14.2 125639 1.789 0.7%
04-Sep-2024 14.1 114565 1.63 -2.84%
03-Sep-2024 14.5 133523 1.929 0%
02-Sep-2024 14.5 302675 4.414 1.38%
01-Sep-2024 14.3 76520 1.091 1.4%
29-Aug-2024 14.1 148108 2.094 0%
28-Aug-2024 14.1 22167 0.312 0.71%
27-Aug-2024 14 96745 1.352 2.14%
25-Aug-2024 13.7 145153 1.987 -1.46%
22-Aug-2024 13.9 103029 1.42 2.88%
21-Aug-2024 13.5 188347 2.545 -2.22%
20-Aug-2024 13.8 171016 2.354 -0.72%
19-Aug-2024 13.9 96436 1.346 -0.72%
18-Aug-2024 14 208887 2.929 -2.86%
15-Aug-2024 14.4 167659 2.437 -1.39%
14-Aug-2024 14.6 176683 2.609 -2.05%
13-Aug-2024 14.9 988423 14.69 2.68%
12-Aug-2024 14.5 192022 2.798 -2.76%
11-Aug-2024 14.9 607086 9.373 1.34%
08-Aug-2024 14.7 250002 3.621 4.76%
07-Aug-2024 14 316147 4.321 3.57%
06-Aug-2024 13.5 91491 1.225 6.67%
04-Aug-2024 12.6 37797 0.476 -2.38%
01-Aug-2024 12.9 171092 2.197 1.55%
31-Jul-2024 12.7 131161 1.678 -1.57%
30-Jul-2024 12.9 58429 0.754 -2.33%
29-Jul-2024 13.2 266923 3.531 0%
28-Jul-2024 13.2 94061 1.246 0%
25-Jul-2024 13.2 51350 0.677 2.27%
24-Jul-2024 12.9 32463 0.419 -2.33%
18-Jul-2024 13.2 39909 0.527 -1.52%
16-Jul-2024 13.4 150936 2.029 -1.49%
15-Jul-2024 13.6 260999 3.579 -1.47%
14-Jul-2024 13.8 212401 2.933 -2.17%
11-Jul-2024 14.1 239995 3.399 -2.13%
10-Jul-2024 14.4 487992 7.261 -1.39%
09-Jul-2024 14.6 416748 6.017 4.11%
08-Jul-2024 14 358399 5.021 -0.71%
07-Jul-2024 14.1 172933 2.419 1.42%
04-Jul-2024 13.9 237223 3.27 4.32%
03-Jul-2024 13.3 253227 3.314 2.26%
02-Jul-2024 13 51255 0.672 0%
30-Jun-2024 13 145578 1.92 0%
27-Jun-2024 13 139881 1.836 1.54%
26-Jun-2024 12.8 103513 1.313 0%
25-Jun-2024 12.8 179166 2.336 -1.56%
24-Jun-2024 13 193577 2.504 -1.54%
23-Jun-2024 13.2 107994 1.434 -3.03%
20-Jun-2024 13.6 66953 0.925 -2.21%
19-Jun-2024 13.9 28608 0.397 0%
13-Jun-2024 13.9 254537 3.465 7.91%
12-Jun-2024 12.8 82427 1.067 -0.78%
11-Jun-2024 12.9 205987 2.64 -0.78%
10-Jun-2024 13 63455 0.825 -1.54%
09-Jun-2024 13.2 115929 1.543 -3.03%