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

SIMTEX

Trade Basic Financial Last 30 Depth

Historical data: 250 days
Date LTP Value Vol Chg
03-Jul-2025 16 563758 8.95 1.88%
02-Jul-2025 15.7 556762 8.722 1.27%
30-Jun-2025 15.5 413399 6.397 0%
29-Jun-2025 15.5 1055759 16.523 0%
26-Jun-2025 15.5 420703 6.485 1.29%
25-Jun-2025 15.3 342079 5.225 1.31%
24-Jun-2025 15.1 546324 8.299 0.66%
23-Jun-2025 15 803710 11.978 1.33%
22-Jun-2025 14.8 264020 3.931 -2.03%
19-Jun-2025 15.1 601693 9.198 -1.99%
18-Jun-2025 15.4 123544 1.907 0.65%
17-Jun-2025 15.3 364839 5.647 -3.27%
16-Jun-2025 15.8 619418 9.684 2.53%
15-Jun-2025 15.4 190272 2.915 0.65%
04-Jun-2025 15.3 527232 8.045 0.65%
03-Jun-2025 15.2 227845 3.476 -1.97%
02-Jun-2025 15.5 563162 8.814 0.65%
01-Jun-2025 15.4 331501 5.077 2.6%
29-May-2025 15 326342 4.883 0.67%
28-May-2025 14.9 399746 5.967 0%
27-May-2025 14.9 312243 4.678 -0.67%
26-May-2025 15 466378 7.026 0%
25-May-2025 15 569039 8.549 -0.67%
24-May-2025 15.1 292328 4.452 -2.65%
22-May-2025 15.5 381908 5.977 -1.94%
21-May-2025 15.8 923577 14.521 1.9%
20-May-2025 15.5 630227 9.704 0.65%
19-May-2025 15.4 996528 15.399 3.9%
18-May-2025 14.8 456452 6.804 1.35%
17-May-2025 14.6 443185 6.485 0%
15-May-2025 14.6 579424 8.544 -2.05%
14-May-2025 14.9 196609 2.945 -2.01%
13-May-2025 15.2 472902 7.178 -1.32%
12-May-2025 15.4 540748 8.334 -0.65%
08-May-2025 15.5 434104 6.697 2.58%
07-May-2025 15.1 562490 8.628 -5.96%
06-May-2025 16 581289 9.429 -3.75%
05-May-2025 16.6 604932 10.069 0.6%
04-May-2025 16.5 485781 7.838 2.42%
30-Apr-2025 16.1 308086 4.928 2.48%
29-Apr-2025 15.7 427444 6.734 -1.27%
28-Apr-2025 15.9 338333 5.437 -1.89%
27-Apr-2025 16.2 401075 6.438 3.09%
24-Apr-2025 15.7 214208 3.394 -1.91%
23-Apr-2025 16 436149 7.002 -0.63%
22-Apr-2025 16.1 383277 6.171 0%
21-Apr-2025 16.1 648571 10.546 -3.73%
20-Apr-2025 16.7 247502 4.154 -1.2%
17-Apr-2025 16.9 194258 3.298 -0.59%
16-Apr-2025 17 188346 3.215 -1.76%
15-Apr-2025 17.3 1699555 29.241 0%
13-Apr-2025 17.3 370189 6.459 -2.89%
10-Apr-2025 17.8 1203012 21.698 3.93%
09-Apr-2025 17.1 760482 13.05 -2.34%
08-Apr-2025 17.5 442954 7.772 -2.29%
07-Apr-2025 17.9 1280144 22.726 1.12%
06-Apr-2025 17.7 881763 15.723 -7.91%
27-Mar-2025 19.1 434607 8.285 -0.52%
25-Mar-2025 19.2 928812 17.801 1.04%
24-Mar-2025 19 715064 13.695 -1.58%
23-Mar-2025 19.3 476403 9.233 -2.07%
20-Mar-2025 19.7 1404705 27.628 0.51%
19-Mar-2025 19.6 740258 14.552 -1.02%
18-Mar-2025 19.8 747896 14.763 0.51%
17-Mar-2025 19.7 1474375 29.495 -3.05%
16-Mar-2025 20.3 2771465 56.744 -0.49%
13-Mar-2025 20.4 2547597 51.599 3.43%
12-Mar-2025 19.7 1040775 20.439 2.03%
11-Mar-2025 19.3 940853 18.13 -1.55%
10-Mar-2025 19.6 1252601 24.563 -2.04%
09-Mar-2025 20 1197758 23.845 0%
06-Mar-2025 20 523928 10.508 -1.5%
05-Mar-2025 20.3 1534723 31.033 0%
04-Mar-2025 20.3 1621703 32.621 0.49%
03-Mar-2025 20.2 465896 9.49 -1.98%
02-Mar-2025 20.6 877589 18.161 -1.46%
27-Feb-2025 20.9 1523035 31.651 0.96%
26-Feb-2025 20.7 1369744 28.16 0.48%
25-Feb-2025 20.6 1991621 41.171 -1.94%
24-Feb-2025 21 2383325 50.276 1.43%
23-Feb-2025 20.7 1649977 34.481 -0.97%
20-Feb-2025 20.9 1627779 34.273 -1.91%
19-Feb-2025 21.3 3068235 64.111 4.69%
18-Feb-2025 20.3 2935219 60.637 -1.97%
17-Feb-2025 20.7 4160810 85.198 5.8%
16-Feb-2025 19.5 2129511 41.39 1.03%
13-Feb-2025 19.3 4027969 79.038 -1.04%
12-Feb-2025 19.5 3305321 64.101 3.59%
11-Feb-2025 18.8 824164 15.598 -1.6%
10-Feb-2025 19.1 1430101 27.208 -1.57%
09-Feb-2025 19.4 1928669 37.215 -0.52%
06-Feb-2025 19.5 3404830 65.278 5.64%
05-Feb-2025 18.4 1169126 21.48 0.54%
04-Feb-2025 18.3 1015556 18.518 0.55%
03-Feb-2025 18.2 1600217 29.044 1.1%
02-Feb-2025 18 585808 10.554 1.67%
30-Jan-2025 17.7 533648 9.563 -2.26%
29-Jan-2025 18.1 639392 11.541 0.55%
28-Jan-2025 18 541639 9.781 -0.56%
27-Jan-2025 18.1 600758 10.839 -0.55%
26-Jan-2025 18.2 1213394 21.996 2.2%
23-Jan-2025 17.8 497782 8.891 -0.56%
22-Jan-2025 17.9 422282 7.578 -1.12%
21-Jan-2025 18.1 812710 14.697 0.55%
20-Jan-2025 18 429191 7.747 0%
19-Jan-2025 18 655080 11.77 0%
16-Jan-2025 18 398896 7.168 0.56%
15-Jan-2025 17.9 446897 8.035 -0.56%
14-Jan-2025 18 675539 12.221 -1.11%
13-Jan-2025 18.2 747238 13.596 -1.1%
12-Jan-2025 18.4 1326530 24.497 3.26%
09-Jan-2025 17.8 242187 4.32 -0.56%
08-Jan-2025 17.9 546774 9.842 -1.12%
07-Jan-2025 18.1 1285090 23.255 1.1%
06-Jan-2025 17.9 586666 10.451 -0.56%
05-Jan-2025 18 699282 12.534 -0.56%
02-Jan-2025 18.1 562939 10.148 0.55%
01-Jan-2025 18 374535 6.732 -1.11%
30-Dec-2024 18.2 729840 13.241 -0.55%
29-Dec-2024 18.3 1198026 21.895 1.09%
26-Dec-2024 18.1 1311026 23.354 1.66%
24-Dec-2024 17.8 423336 7.611 -5.06%
23-Dec-2024 18.7 1424147 26.414 8.02%
22-Dec-2024 17.2 475834 8.276 -4.07%
19-Dec-2024 17.9 334330 5.992 -1.12%
18-Dec-2024 18.1 835384 15.081 -0.55%
17-Dec-2024 18.2 688116 12.572 -0.55%
15-Dec-2024 18.3 811370 14.837 -1.09%
12-Dec-2024 18.5 647224 11.919 -0.54%
11-Dec-2024 18.6 1915691 35.953 1.08%
10-Dec-2024 18.4 789685 14.441 1.63%
09-Dec-2024 18.1 690629 12.445 1.66%
08-Dec-2024 17.8 418248 7.53 -2.25%
05-Dec-2024 18.2 582013 10.58 -1.65%
04-Dec-2024 18.5 1642388 30.233 1.62%
02-Dec-2024 18.2 773432 14.012 2.2%
01-Dec-2024 17.8 240941 4.265 1.69%
28-Nov-2024 17.5 306487 5.421 -1.71%
27-Nov-2024 17.8 807055 14.334 3.37%
26-Nov-2024 17.2 149267 2.573 -1.16%
25-Nov-2024 17.4 348486 6.093 -7.47%
21-Nov-2024 18.7 555439 10.437 -0.53%
20-Nov-2024 18.8 311848 5.855 0.53%
19-Nov-2024 18.7 573284 10.775 -2.14%
18-Nov-2024 19.1 879846 16.805 -1.57%
17-Nov-2024 19.4 1886609 36.314 5.15%
14-Nov-2024 18.4 1141375 20.974 2.17%
13-Nov-2024 18 311095 5.593 -0.56%
12-Nov-2024 18.1 818053 14.742 0%
11-Nov-2024 18.1 235447 4.264 -1.1%
10-Nov-2024 18.3 1025184 18.782 -0.55%
07-Nov-2024 18.4 963281 17.724 0.54%
06-Nov-2024 18.3 789140 14.538 -3.28%
05-Nov-2024 18.9 1470733 27.865 0.53%
04-Nov-2024 18.8 1238938 22.752 5.32%
03-Nov-2024 17.8 1097914 19.543 -0.56%
31-Oct-2024 17.9 738925 13.293 -1.68%
30-Oct-2024 18.2 991275 17.851 2.75%
29-Oct-2024 17.7 957399 17.019 2.26%
28-Oct-2024 17.3 909151 15.667 0.58%
27-Oct-2024 17.2 725574 12.442 -1.16%
24-Oct-2024 17.4 845099 14.576 -0.57%
23-Oct-2024 17.5 478024 8.364 -1.71%
22-Oct-2024 17.8 860965 15.192 2.25%
21-Oct-2024 17.4 905784 15.598 0.57%
20-Oct-2024 17.3 726382 12.558 -2.89%
17-Oct-2024 17.8 1023996 18.217 -1.69%
16-Oct-2024 18.1 756260 13.65 -1.66%
15-Oct-2024 18.4 1826161 33.437 1.09%
14-Oct-2024 18.2 436405 7.954 1.1%
09-Oct-2024 18 1598132 28.583 0.56%
08-Oct-2024 17.9 842229 14.983 1.12%
07-Oct-2024 17.7 566562 10.041 -1.69%
06-Oct-2024 18 350691 6.427 -3.33%
03-Oct-2024 18.6 957039 17.695 0.54%
02-Oct-2024 18.5 823760 15.085 2.16%
01-Oct-2024 18.1 159310 2.912 -3.31%
30-Sep-2024 18.7 887935 16.614 -2.14%
29-Sep-2024 19.1 805007 15.317 3.14%
26-Sep-2024 18.5 304885 5.646 -2.7%
25-Sep-2024 19 483351 9.428 -6.32%
24-Sep-2024 20.2 680129 13.823 0%
23-Sep-2024 20.2 936735 18.886 0%
22-Sep-2024 20.2 1013073 20.373 0.99%
19-Sep-2024 20 570328 11.338 -1%
18-Sep-2024 20.2 1126243 22.678 0%
17-Sep-2024 20.2 454355 9.237 0.5%
15-Sep-2024 20.1 1117855 22.756 -1%
12-Sep-2024 20.3 351070 7.146 -1.97%
11-Sep-2024 20.7 434356 8.901 1.45%
10-Sep-2024 20.4 387332 7.884 1.96%
09-Sep-2024 20 389828 7.835 -1%
08-Sep-2024 20.2 425374 8.696 -1.98%
05-Sep-2024 20.6 325230 6.748 -1.46%
04-Sep-2024 20.9 336597 7.09 -1.91%
03-Sep-2024 21.3 300950 6.436 -0.94%
02-Sep-2024 21.5 737962 16.163 -1.86%
01-Sep-2024 21.9 541822 11.814 1.37%
29-Aug-2024 21.6 613021 13.092 2.31%
28-Aug-2024 21.1 345213 7.27 1.9%
27-Aug-2024 20.7 422803 8.849 -1.93%
25-Aug-2024 21.1 422678 8.906 0%
22-Aug-2024 21.1 327228 6.911 -1.42%
21-Aug-2024 21.4 510167 10.962 -2.8%
20-Aug-2024 22 962408 21.031 0.45%
19-Aug-2024 21.9 360248 8.023 -1.37%
18-Aug-2024 22.2 286740 6.413 -2.25%
15-Aug-2024 22.7 964935 22.006 0%
14-Aug-2024 22.7 613283 14.053 -2.64%
13-Aug-2024 23.3 1622623 37.713 0%
12-Aug-2024 23.3 550945 12.87 -3%
11-Aug-2024 24 2486136 58.423 4.58%
08-Aug-2024 22.9 1094433 24.512 6.11%
07-Aug-2024 21.5 749574 15.978 0%
06-Aug-2024 21.5 561294 12.169 2.33%
04-Aug-2024 21 4273 0.09 -2.86%
01-Aug-2024 21.6 324904 6.975 2.31%
31-Jul-2024 21.1 961742 20.661 2.84%
30-Jul-2024 20.5 252167 5.199 -2.93%
29-Jul-2024 21.1 320605 6.809 -2.84%
28-Jul-2024 21.7 549761 11.995 -2.76%
25-Jul-2024 22.3 683629 14.931 4.48%
24-Jul-2024 21.3 52806 1.125 -2.82%
18-Jul-2024 21.9 331715 7.278 -2.74%
16-Jul-2024 22.5 490151 11.088 -1.33%
15-Jul-2024 22.8 467763 10.759 -0.88%
14-Jul-2024 23 892004 20.479 0.87%
11-Jul-2024 22.8 770669 17.645 -2.63%
10-Jul-2024 23.4 1667427 39.312 0%
09-Jul-2024 23.4 1346141 31.452 0.85%
08-Jul-2024 23.2 1194914 27.706 -1.29%
07-Jul-2024 23.5 2246674 53.131 -2.55%
04-Jul-2024 24.1 1721750 40.991 2.49%
03-Jul-2024 23.5 903657 21.066 0.43%
02-Jul-2024 23.4 1289811 29.986 5.56%
30-Jun-2024 22.1 483689 10.635 -1.36%
27-Jun-2024 22.4 998539 22.256 1.34%
26-Jun-2024 22.1 720492 15.873 2.26%
25-Jun-2024 21.6 419876 9.109 -2.78%
24-Jun-2024 22.2 525532 11.575 0%
23-Jun-2024 22.2 411199 9.173 -2.7%
20-Jun-2024 22.8 365909 8.31 0%
19-Jun-2024 22.8 341228 7.705 1.32%
13-Jun-2024 22.5 508591 11.412 0.89%
12-Jun-2024 22.3 428165 9.508 0.9%
11-Jun-2024 22.1 255313 5.674 -2.71%
10-Jun-2024 22.7 153432 3.484 -2.64%
09-Jun-2024 23.3 934803 21.632 0.86%
06-Jun-2024 23.1 691072 15.875 -0.87%