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

SIPLC

Trade Basic Financial Last 30 Depth

Historical data: 250 days
Date LTP Value Vol Chg
03-Jul-2025 44.3 40329 1.786 -0.9%
02-Jul-2025 44.7 70644 3.148 2.24%
30-Jun-2025 43.7 37354 1.636 -0.92%
29-Jun-2025 44.1 30072 1.334 -1.13%
26-Jun-2025 44.6 148151 6.539 2.47%
25-Jun-2025 43.5 30626 1.326 1.84%
24-Jun-2025 42.7 35623 1.52 0.47%
23-Jun-2025 42.5 22287 0.945 0.47%
22-Jun-2025 42.3 16683 0.708 -3.55%
19-Jun-2025 43.8 31065 1.358 -0.23%
18-Jun-2025 43.9 68957 3.019 2.28%
17-Jun-2025 42.9 37550 1.625 -0.93%
16-Jun-2025 43.3 33110 1.429 2.31%
15-Jun-2025 42.3 18803 0.792 -1.65%
04-Jun-2025 43 15008 0.642 1.4%
03-Jun-2025 42.4 52464 2.221 -2.12%
02-Jun-2025 43.3 43533 1.872 0.92%
01-Jun-2025 42.9 46984 2.008 2.1%
29-May-2025 42 51752 2.172 1.9%
28-May-2025 41.2 79894 3.299 -1.46%
27-May-2025 41.8 24338 1.021 0.96%
26-May-2025 41.4 53477 2.229 -0.97%
25-May-2025 41.8 28121 1.178 0%
24-May-2025 41.8 32969 1.384 -1.44%
22-May-2025 42.4 16068 0.682 0.71%
21-May-2025 42.1 48209 2.035 -1.19%
20-May-2025 42.6 41801 1.773 0%
19-May-2025 42.6 66794 2.828 -0.23%
18-May-2025 42.7 83689 3.612 0.94%
17-May-2025 42.3 69801 2.954 0%
15-May-2025 42.3 36843 1.574 -2.6%
14-May-2025 43.4 44148 1.947 -3.23%
13-May-2025 44.8 56993 2.564 -0.22%
12-May-2025 44.9 154317 6.909 2.9%
08-May-2025 43.6 23100 1.006 1.83%
07-May-2025 42.8 148627 6.444 -6.07%
06-May-2025 45.4 177461 8.136 -1.1%
05-May-2025 45.9 242936 11.108 0.22%
04-May-2025 45.8 77615 3.502 2.84%
30-Apr-2025 44.5 190789 8.54 1.57%
29-Apr-2025 43.8 158689 7.042 -2.51%
28-Apr-2025 44.9 150355 6.835 -3.12%
27-Apr-2025 46.3 142224 6.474 1.73%
24-Apr-2025 45.5 164890 7.56 -3.08%
23-Apr-2025 46.9 613084 29.245 0.85%
22-Apr-2025 46.5 345287 15.903 0.86%
21-Apr-2025 46.1 734288 34.1 4.12%
20-Apr-2025 44.2 197388 8.725 9.05%
17-Apr-2025 40.2 16407 0.66 -0.5%
16-Apr-2025 40.4 49976 2.031 0.5%
15-Apr-2025 40.2 38108 1.549 -1.49%
13-Apr-2025 40.8 7995 0.326 -0.49%
10-Apr-2025 41 130649 5.298 1.95%
09-Apr-2025 40.2 26001 1.05 0.25%
08-Apr-2025 40.1 55284 2.237 0.25%
07-Apr-2025 40 74738 2.967 1.5%
06-Apr-2025 39.4 22408 0.88 1.02%
27-Mar-2025 39 53300 2.083 -1.79%
25-Mar-2025 39.7 10335 0.41 0.76%
24-Mar-2025 39.4 11992 0.474 -0.51%
23-Mar-2025 39.6 17656 0.698 -0.76%
20-Mar-2025 39.9 20665 0.827 -1%
19-Mar-2025 40.3 32563 1.317 -0.25%
18-Mar-2025 40.4 34381 1.393 -1.49%
17-Mar-2025 41 70835 2.909 0%
16-Mar-2025 41 84479 3.513 0.49%
13-Mar-2025 40.8 77877 3.159 1.47%
12-Mar-2025 40.2 19890 0.798 0.75%
11-Mar-2025 39.9 73724 2.942 2.51%
10-Mar-2025 38.9 11004 0.423 1.8%
09-Mar-2025 38.2 32831 1.275 -3.4%
06-Mar-2025 39.5 14776 0.584 0.25%
05-Mar-2025 39.4 15781 0.624 -1.27%
04-Mar-2025 39.9 7635 0.304 0%
03-Mar-2025 39.9 22077 0.881 0.25%
02-Mar-2025 39.8 44238 1.775 -5.78%
26-Feb-2025 42.1 81001 3.417 -0.71%
25-Feb-2025 42.4 76222 3.237 0%
24-Feb-2025 42.4 52344 2.223 -0.71%
23-Feb-2025 42.7 30042 1.277 1.41%
20-Feb-2025 42.1 39009 1.639 0%
19-Feb-2025 42.1 48772 2.049 0.71%
18-Feb-2025 41.8 50234 2.099 0.72%
17-Feb-2025 41.5 53972 2.239 0%
16-Feb-2025 41.5 32639 1.358 -0.72%
13-Feb-2025 41.8 20370 0.85 0.24%
12-Feb-2025 41.7 13892 0.581 -0.96%
11-Feb-2025 42.1 43824 1.836 0.95%
10-Feb-2025 41.7 68689 2.867 -1.2%
09-Feb-2025 42.2 73004 3.079 -0.95%
06-Feb-2025 42.6 189154 8.142 2.35%
05-Feb-2025 41.6 63493 2.644 0.24%
04-Feb-2025 41.5 33043 1.372 0%
03-Feb-2025 41.5 20676 0.859 -0.24%
02-Feb-2025 41.6 33672 1.396 0.96%
30-Jan-2025 41.2 34165 1.406 -0.73%
29-Jan-2025 41.5 72379 2.992 1.45%
28-Jan-2025 40.9 48901 1.996 0.73%
27-Jan-2025 40.6 3388 0.137 1.23%
26-Jan-2025 40.1 44066 1.777 -2.49%
23-Jan-2025 41.1 18612 0.767 -0.97%
22-Jan-2025 41.5 6132 0.255 -1.2%
21-Jan-2025 42 21616 0.902 -0.24%
20-Jan-2025 42.1 8260 0.346 1.19%
19-Jan-2025 41.6 109065 4.58 1.44%
16-Jan-2025 41 11661 0.479 0.49%
15-Jan-2025 40.8 30747 1.26 -0.25%
14-Jan-2025 40.9 38918 1.597 -0.24%
13-Jan-2025 41 12985 0.535 -1.22%
12-Jan-2025 41.5 16389 0.681 -0.48%
09-Jan-2025 41.7 3204 0.134 0.24%
08-Jan-2025 41.6 25815 1.075 -0.24%
07-Jan-2025 41.7 10209 0.427 -1.44%
06-Jan-2025 42.3 6390 0.27 1.89%
05-Jan-2025 41.5 53530 2.207 -1.2%
02-Jan-2025 42 7204 0.303 -2.14%
01-Jan-2025 42.9 23653 1.01 -0.23%
30-Dec-2024 43 27673 1.182 2.09%
29-Dec-2024 42.1 31378 1.321 1.19%
26-Dec-2024 41.6 27304 1.14 -2.16%
24-Dec-2024 42.5 31973 1.358 0%
23-Dec-2024 42.5 2969 0.126 0%
22-Dec-2024 42.5 8752 0.372 -0.24%
19-Dec-2024 42.6 41285 1.74 0%
18-Dec-2024 42.6 14577 0.621 0.23%
17-Dec-2024 42.5 58364 2.505 0%
15-Dec-2024 42.5 14083 0.599 0.47%
12-Dec-2024 42.3 9300 0.391 -0.47%
11-Dec-2024 42.5 12048 0.517 -0.71%
10-Dec-2024 42.8 30441 1.304 1.87%
09-Dec-2024 42 17018 0.716 -0.24%
08-Dec-2024 42.1 48527 2.026 -1.43%
05-Dec-2024 42.7 3771 0.162 -0.94%
04-Dec-2024 43.1 34682 1.498 0%
03-Dec-2024 43.1 19821 0.858 0.23%
02-Dec-2024 43 31910 1.381 0%
01-Dec-2024 43 17585 0.751 1.16%
28-Nov-2024 42.5 24035 1.032 0.47%
27-Nov-2024 42.3 25415 1.078 0.47%
26-Nov-2024 42.1 29152 1.233 0.24%
25-Nov-2024 42 23618 0.996 0.48%
24-Nov-2024 41.8 14177 0.604 -0.72%
21-Nov-2024 42.1 66857 2.854 -4.28%
20-Nov-2024 43.9 66112 2.938 -3.87%
19-Nov-2024 45.6 83955 3.892 -1.1%
18-Nov-2024 46.1 177452 8.211 1.08%
17-Nov-2024 45.6 68228 3.098 2.19%
14-Nov-2024 44.6 134639 6.099 0.22%
13-Nov-2024 44.5 101183 4.509 2.02%
12-Nov-2024 43.6 117464 5.098 4.59%
11-Nov-2024 41.6 32532 1.337 2.88%
10-Nov-2024 40.4 19922 0.812 -2.23%
07-Nov-2024 41.3 39444 1.643 -2.18%
06-Nov-2024 42.2 49571 2.122 -1.66%
05-Nov-2024 42.9 87368 3.738 2.1%
04-Nov-2024 42 31859 1.328 0.24%
03-Nov-2024 41.9 22950 0.981 -0.95%
31-Oct-2024 42.3 67039 2.838 -0.24%
30-Oct-2024 42.4 84831 3.536 8.96%
29-Oct-2024 38.6 15566 0.588 6.22%
28-Oct-2024 36.2 18052 0.667 -4.14%
27-Oct-2024 37.7 39580 1.521 -2.65%
24-Oct-2024 38.7 24996 0.987 -4.65%
23-Oct-2024 40.5 67682 2.746 -1.48%
22-Oct-2024 41.1 57767 2.284 6.81%
21-Oct-2024 38.3 54319 2.062 -5.22%
20-Oct-2024 40.3 48761 2.017 -8.19%
17-Oct-2024 43.6 50761 2.229 -1.83%
16-Oct-2024 44.4 35983 1.598 -0.45%
15-Oct-2024 44.6 11753 0.527 -0.67%
14-Oct-2024 44.9 9650 0.435 1.34%
09-Oct-2024 44.3 21169 0.932 2.03%
08-Oct-2024 43.4 5042 0.219 -0.92%
07-Oct-2024 43.8 16502 0.716 0%
06-Oct-2024 43.8 23554 1.034 0.91%
03-Oct-2024 43.4 24055 1.05 0%
02-Oct-2024 43.4 36746 1.63 -3.92%
01-Oct-2024 45.1 26620 1.219 -0.44%
30-Sep-2024 45.3 23124 1.045 0.44%
29-Sep-2024 45.1 27151 1.228 -1.11%
26-Sep-2024 45.6 37803 1.719 -1.75%
25-Sep-2024 46.4 46627 2.204 -4.09%
24-Sep-2024 48.3 94131 4.567 -2.07%
23-Sep-2024 49.3 13446 0.66 0.61%
22-Sep-2024 49 63258 3.13 -0.41%
19-Sep-2024 49.2 30909 1.516 0%
18-Sep-2024 49.2 16098 0.791 -0.2%
17-Sep-2024 49.3 32031 1.579 1.42%
15-Sep-2024 48.6 38525 1.874 -2.67%
12-Sep-2024 49.9 48882 2.427 3.21%
11-Sep-2024 48.3 40937 1.988 0%
10-Sep-2024 48.3 29206 1.411 0.62%
09-Sep-2024 48 44490 2.147 -1.67%
08-Sep-2024 48.8 127463 6.257 -1.64%
05-Sep-2024 49.6 82091 4.071 -1.01%
04-Sep-2024 50.1 76861 3.88 -1.2%
03-Sep-2024 50.7 32307 1.641 -0.79%
02-Sep-2024 51.1 107940 5.621 -3.72%
01-Sep-2024 53 105797 5.585 0.94%
29-Aug-2024 52.5 147292 7.694 1.9%
28-Aug-2024 51.5 86275 4.407 4.27%
27-Aug-2024 49.3 76117 3.757 0%
25-Aug-2024 49.3 87546 4.343 0.41%
22-Aug-2024 49.1 97351 4.723 0.41%
21-Aug-2024 48.9 83470 4.091 -3.07%
20-Aug-2024 50.4 34458 1.746 -0.99%
19-Aug-2024 50.9 52922 2.711 0.79%
18-Aug-2024 50.5 51715 2.639 -2.57%
15-Aug-2024 51.8 152442 7.93 -2.7%
14-Aug-2024 53.2 120728 6.386 1.5%
13-Aug-2024 52.4 174032 9.143 -3.05%
12-Aug-2024 54 119876 6.5 -2.96%
11-Aug-2024 55.6 593072 33.738 -3.06%
08-Aug-2024 57.3 773862 43.569 2.62%
07-Aug-2024 55.8 632362 35.05 5.91%
06-Aug-2024 52.5 396553 20.797 8.95%
04-Aug-2024 47.8 66338 3.172 -2.93%
01-Aug-2024 49.2 105894 5.128 4.07%
31-Jul-2024 47.2 30235 1.411 2.12%
30-Jul-2024 46.2 33899 1.571 -1.95%
29-Jul-2024 47.1 82398 3.916 -2.34%
28-Jul-2024 48.2 95039 4.62 -1.87%
25-Jul-2024 49.1 82283 4.032 0.41%
24-Jul-2024 48.9 68095 3.332 -3.07%
18-Jul-2024 50.4 201339 10.144 -0.6%
16-Jul-2024 50.7 337437 17.059 6.51%
15-Jul-2024 47.4 52347 2.51 -0.42%
14-Jul-2024 47.6 28710 1.383 -1.47%
11-Jul-2024 48.3 117827 5.717 -2.69%
10-Jul-2024 49.6 159656 8.009 -2.82%
09-Jul-2024 51 133843 6.83 -0.2%
08-Jul-2024 51.1 297070 15.096 3.13%
07-Jul-2024 49.5 132453 6.547 2.22%
04-Jul-2024 48.4 89183 4.362 0%
03-Jul-2024 48.4 51272 2.466 -1.03%
02-Jul-2024 48.9 75371 3.685 0%
30-Jun-2024 48.9 51706 2.523 0.82%
27-Jun-2024 48.5 81096 3.959 -0.82%
26-Jun-2024 48.9 121664 5.943 1.23%
25-Jun-2024 48.3 127824 6.135 3.52%
24-Jun-2024 46.6 19599 0.921 -1.93%
23-Jun-2024 47.5 636353 30.529 -2.32%
20-Jun-2024 48.6 106831 5.141 1.85%
19-Jun-2024 47.7 59011 2.762 1.47%
13-Jun-2024 47 44733 2.069 2.77%
12-Jun-2024 45.7 121140 5.518 4.6%
11-Jun-2024 43.6 42843 1.844 1.83%
10-Jun-2024 42.8 63710 2.688 0.47%
09-Jun-2024 42.6 233887 9.95 -1.64%