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

SSSTEEL

Trade Basic Financial Last 30 Depth

Historical data: 250 days
Date LTP Value Vol Chg
03-Jul-2025 5.4 833729 4.516 0%
02-Jul-2025 5.4 465839 2.553 0%
30-Jun-2025 5.4 251226 1.359 -1.85%
29-Jun-2025 5.5 873093 4.827 0%
26-Jun-2025 5.5 2039156 11.053 5.45%
25-Jun-2025 5.2 522471 2.666 5.77%
24-Jun-2025 4.9 495880 2.472 -2.04%
23-Jun-2025 5 173842 0.871 0%
22-Jun-2025 5 297072 1.5 -4%
19-Jun-2025 5.2 481794 2.51 0%
18-Jun-2025 5.2 230543 1.217 -1.92%
17-Jun-2025 5.3 267046 1.427 -3.77%
16-Jun-2025 5.5 502991 2.725 5.45%
15-Jun-2025 5.2 199740 1.044 -1.92%
04-Jun-2025 5.3 202617 1.063 1.89%
03-Jun-2025 5.2 127335 0.662 0%
02-Jun-2025 5.2 167773 0.873 1.92%
01-Jun-2025 5.1 317926 1.63 -1.96%
29-May-2025 5.2 762009 3.988 -3.85%
28-May-2025 5.4 734345 4.014 -3.7%
27-May-2025 5.6 96350 0.537 1.79%
26-May-2025 5.5 562213 3.122 -1.82%
25-May-2025 5.6 737181 4.166 -3.57%
24-May-2025 5.8 828240 4.815 -3.45%
22-May-2025 6 247807 1.487 0%
21-May-2025 6 438086 2.648 0%
20-May-2025 6 431357 2.605 0%
19-May-2025 6 126650 0.764 -1.67%
18-May-2025 6.1 162064 0.988 -1.64%
17-May-2025 6.2 104637 0.64 3.23%
15-May-2025 6 330022 1.983 -1.67%
14-May-2025 6.1 111802 0.687 -1.64%
13-May-2025 6.2 244270 1.541 -3.23%
12-May-2025 6.4 208506 1.317 3.13%
08-May-2025 6.2 412940 2.572 3.23%
07-May-2025 6 724435 4.446 -10%
06-May-2025 6.6 187083 1.226 0%
05-May-2025 6.6 107703 0.714 0%
04-May-2025 6.6 321086 2.082 1.52%
30-Apr-2025 6.5 590826 3.848 -4.62%
29-Apr-2025 6.8 196730 1.325 1.47%
28-Apr-2025 6.7 214369 1.45 -1.49%
27-Apr-2025 6.8 336033 2.222 2.94%
24-Apr-2025 6.6 252988 1.669 -3.03%
23-Apr-2025 6.8 482402 3.226 4.41%
22-Apr-2025 6.5 282757 1.825 -1.54%
21-Apr-2025 6.6 377013 2.486 -1.52%
20-Apr-2025 6.7 650184 4.401 -2.99%
17-Apr-2025 6.9 391793 2.724 -1.45%
16-Apr-2025 7 662760 4.635 -2.86%
15-Apr-2025 7.2 1113588 8.143 -8.33%
13-Apr-2025 7.8 194449 1.518 -1.28%
10-Apr-2025 7.9 307730 2.412 1.27%
09-Apr-2025 7.8 323049 2.513 0%
08-Apr-2025 7.8 382512 3.002 -1.28%
07-Apr-2025 7.9 257874 2.052 0%
06-Apr-2025 7.9 230078 1.823 -2.53%
27-Mar-2025 8.1 225787 1.826 2.47%
25-Mar-2025 7.9 404413 3.219 -1.27%
24-Mar-2025 8 354846 2.843 0%
23-Mar-2025 8 390154 3.14 -2.5%
20-Mar-2025 8.2 360829 2.955 0%
19-Mar-2025 8.2 417185 3.424 -1.22%
18-Mar-2025 8.3 252612 2.087 0%
17-Mar-2025 8.3 287083 2.364 1.2%
16-Mar-2025 8.2 269665 2.207 0%
13-Mar-2025 8.2 113501 0.933 0%
12-Mar-2025 8.2 421514 3.471 -1.22%
11-Mar-2025 8.3 217508 1.796 0%
10-Mar-2025 8.3 257950 2.138 0%
09-Mar-2025 8.3 215277 1.801 -2.41%
06-Mar-2025 8.5 688529 5.885 -1.18%
05-Mar-2025 8.6 377881 3.256 0%
04-Mar-2025 8.6 382373 3.301 -1.16%
03-Mar-2025 8.7 293356 2.565 -1.15%
02-Mar-2025 8.8 432597 3.809 -1.14%
27-Feb-2025 8.9 1088057 9.707 2.25%
26-Feb-2025 8.7 338563 2.945 1.15%
25-Feb-2025 8.6 494260 4.282 -1.16%
24-Feb-2025 8.7 425836 3.707 0%
23-Feb-2025 8.7 552462 4.794 0%
20-Feb-2025 8.7 280022 2.439 0%
19-Feb-2025 8.7 689162 5.897 2.3%
18-Feb-2025 8.5 593927 5.097 -1.18%
17-Feb-2025 8.6 311945 2.695 0%
16-Feb-2025 8.6 442560 3.814 -1.16%
13-Feb-2025 8.7 893499 7.8 1.15%
12-Feb-2025 8.6 1115141 9.678 -3.49%
11-Feb-2025 8.9 1655694 14.882 1.12%
10-Feb-2025 8.8 2359882 20.802 -1.14%
09-Feb-2025 8.9 2242183 20.283 -5.62%
06-Feb-2025 9.4 5650604 52.199 6.38%
05-Feb-2025 8.8 3629111 31.907 5.68%
04-Feb-2025 8.3 1656916 13.74 -2.41%
03-Feb-2025 8.5 3055226 26.53 0%
02-Feb-2025 8.5 4296946 35.332 8.24%
30-Jan-2025 7.8 265056 2.071 0%
29-Jan-2025 7.8 486305 3.825 -1.28%
28-Jan-2025 7.9 683370 5.469 -1.27%
27-Jan-2025 8 269427 2.166 0%
26-Jan-2025 8 783641 6.318 -2.5%
23-Jan-2025 8.2 392515 3.22 1.22%
22-Jan-2025 8.1 361491 2.96 -1.23%
21-Jan-2025 8.2 660675 5.462 1.22%
20-Jan-2025 8.1 942863 7.655 0%
19-Jan-2025 8.1 571171 4.649 -1.23%
16-Jan-2025 8.2 1221467 10.085 -3.66%
15-Jan-2025 8.5 1238016 10.655 1.18%
14-Jan-2025 8.4 1805912 14.904 2.38%
13-Jan-2025 8.2 1567624 12.909 -3.66%
12-Jan-2025 8.5 558473 4.78 -1.18%
09-Jan-2025 8.6 317288 2.77 -2.33%
08-Jan-2025 8.8 1105697 9.747 3.41%
07-Jan-2025 8.5 528643 4.528 0%
06-Jan-2025 8.5 438905 3.755 -1.18%
05-Jan-2025 8.6 368971 3.169 0%
02-Jan-2025 8.6 582372 5 0%
01-Jan-2025 8.6 294001 2.552 -1.16%
30-Dec-2024 8.7 553125 4.81 0%
29-Dec-2024 8.7 383033 3.351 -1.15%
26-Dec-2024 8.8 244093 2.138 1.14%
24-Dec-2024 8.7 363612 3.183 -1.15%
23-Dec-2024 8.8 273600 2.406 1.14%
22-Dec-2024 8.7 319890 2.805 -1.15%
19-Dec-2024 8.8 581586 5.108 0%
18-Dec-2024 8.8 414989 3.685 -2.27%
17-Dec-2024 9 831262 7.511 1.11%
15-Dec-2024 8.9 456335 4.067 1.12%
12-Dec-2024 8.8 509745 4.492 0%
11-Dec-2024 8.8 997079 8.85 -2.27%
10-Dec-2024 9 1067111 9.741 -1.11%
09-Dec-2024 9.1 793187 7.278 -1.1%
08-Dec-2024 9.2 1134489 10.446 -4.35%
04-Dec-2024 9.6 2751324 26.569 -1.04%
03-Dec-2024 9.7 2725297 26.054 1.03%
02-Dec-2024 9.6 2040640 19.679 0%
01-Dec-2024 9.6 3760943 35.441 6.25%
28-Nov-2024 9 868338 7.848 -1.11%
27-Nov-2024 9.1 1228040 10.999 4.4%
26-Nov-2024 8.7 594462 5.226 0%
25-Nov-2024 8.7 643295 5.607 1.15%
24-Nov-2024 8.6 445867 3.855 -1.16%
21-Nov-2024 8.7 611109 5.352 -2.3%
20-Nov-2024 8.9 602245 5.329 0%
19-Nov-2024 8.9 1523003 13.535 -1.12%
18-Nov-2024 9 1693370 15.348 -4.44%
17-Nov-2024 9.4 4232028 39.961 7.45%
14-Nov-2024 8.7 987547 8.545 1.15%
13-Nov-2024 8.6 1692318 14.509 3.49%
12-Nov-2024 8.3 803189 6.776 -2.41%
11-Nov-2024 8.5 658233 5.524 2.35%
10-Nov-2024 8.3 1317978 11.187 -6.02%
07-Nov-2024 8.8 1499612 13.495 -2.27%
06-Nov-2024 9 2990253 26.06 7.78%
05-Nov-2024 8.3 1364665 11.455 3.61%
04-Nov-2024 8 540582 4.259 2.5%
03-Nov-2024 7.8 620929 4.928 -2.56%
31-Oct-2024 8 1065851 8.555 2.5%
30-Oct-2024 7.8 796867 6.073 7.69%
29-Oct-2024 7.2 487545 3.433 1.39%
28-Oct-2024 7.1 509655 3.61 -1.41%
27-Oct-2024 7.2 587897 4.305 -5.56%
24-Oct-2024 7.6 860654 6.599 -2.63%
23-Oct-2024 7.8 551570 4.338 -2.56%
22-Oct-2024 8 1184059 9.495 2.5%
21-Oct-2024 7.8 580280 4.49 -1.28%
20-Oct-2024 7.9 613926 4.938 -6.33%
17-Oct-2024 8.4 597336 5.098 -3.57%
16-Oct-2024 8.7 730291 6.44 -3.45%
15-Oct-2024 9 361327 3.274 -2.22%
14-Oct-2024 9.2 292083 2.691 -1.09%
09-Oct-2024 9.3 388119 3.56 1.08%
08-Oct-2024 9.2 536367 4.91 1.09%
07-Oct-2024 9.1 592353 5.407 -2.2%
06-Oct-2024 9.3 1210684 11.443 2.15%
03-Oct-2024 9.1 630718 5.661 2.2%
02-Oct-2024 8.9 790518 7.097 -4.49%
01-Oct-2024 9.3 320107 2.991 -1.08%
30-Sep-2024 9.4 454034 4.272 -1.06%
29-Sep-2024 9.5 308998 2.955 1.05%
26-Sep-2024 9.4 1017293 9.552 -5.32%
25-Sep-2024 9.9 941403 9.426 -4.04%
24-Sep-2024 10.3 587506 6.083 -0.97%
23-Sep-2024 10.4 883163 9.24 -0.96%
22-Sep-2024 10.5 984383 10.377 -1.9%
19-Sep-2024 10.7 521292 5.551 -0.93%
18-Sep-2024 10.8 355682 3.837 -0.93%
17-Sep-2024 10.9 980112 10.678 1.83%
15-Sep-2024 10.7 542247 5.807 0%
12-Sep-2024 10.7 479470 5.148 -0.93%
11-Sep-2024 10.8 453061 4.896 0%
10-Sep-2024 10.8 707941 7.584 0.93%
09-Sep-2024 10.7 642556 6.892 -0.93%
08-Sep-2024 10.8 644779 7.012 -1.85%
05-Sep-2024 11 513945 5.634 0.91%
04-Sep-2024 10.9 657588 7.214 -0.92%
03-Sep-2024 11 654703 7.257 -1.82%
02-Sep-2024 11.2 1016508 11.545 -2.68%
01-Sep-2024 11.5 808146 9.292 0%
29-Aug-2024 11.5 1270057 14.552 4.35%
28-Aug-2024 11 711421 7.824 1.82%
27-Aug-2024 10.8 988005 10.637 0%
25-Aug-2024 10.8 592265 6.445 -0.93%
22-Aug-2024 10.9 882362 9.564 0%
21-Aug-2024 10.9 382307 4.176 -2.75%
20-Aug-2024 11.2 394020 4.43 0%
19-Aug-2024 11.2 784777 8.854 -0.89%
18-Aug-2024 11.3 720901 8.203 -2.65%
15-Aug-2024 11.6 959325 11.168 -1.72%
14-Aug-2024 11.8 1769542 20.849 -0.85%
13-Aug-2024 11.9 1196072 14.253 -2.52%
12-Aug-2024 12.2 1181042 14.43 -2.46%
11-Aug-2024 12.5 4470270 57.404 -1.6%
08-Aug-2024 12.7 3729089 45.499 7.87%
07-Aug-2024 11.7 2183535 25.484 1.71%
06-Aug-2024 11.5 1701011 19.395 8.7%
04-Aug-2024 10.5 52504 0.551 -2.86%
01-Aug-2024 10.8 819588 8.65 2.78%
31-Jul-2024 10.5 738418 7.733 0.95%
30-Jul-2024 10.4 888355 9.207 -1.92%
29-Jul-2024 10.6 924497 9.851 -2.83%
28-Jul-2024 10.9 996691 10.932 -1.83%
25-Jul-2024 11.1 962143 10.51 2.7%
24-Jul-2024 10.8 341622 3.694 -2.78%
18-Jul-2024 11.1 540767 6.004 -2.7%
16-Jul-2024 11.4 1119365 12.796 -2.63%
15-Jul-2024 11.7 787576 9.226 -0.85%
14-Jul-2024 11.8 1267294 14.966 -2.54%
11-Jul-2024 12.1 1963224 23.789 -2.48%
10-Jul-2024 12.4 1884427 23.42 -2.42%
09-Jul-2024 12.7 3993855 49.833 5.51%
08-Jul-2024 12 2986547 35.281 2.5%
07-Jul-2024 11.7 2829894 33.28 0.85%
04-Jul-2024 11.6 2246992 25.757 3.45%
03-Jul-2024 11.2 2443706 27.008 4.46%
02-Jul-2024 10.7 976927 10.297 2.8%
30-Jun-2024 10.4 644411 6.745 -2.88%
27-Jun-2024 10.7 949408 10.179 0.93%
26-Jun-2024 10.6 578948 6.1 0%
25-Jun-2024 10.6 700056 7.359 1.89%
24-Jun-2024 10.4 457780 4.775 -1.92%
23-Jun-2024 10.6 572262 6.08 0%
20-Jun-2024 10.6 456712 4.846 0.94%
19-Jun-2024 10.5 184644 1.936 0%
13-Jun-2024 10.5 560804 5.9 0%
12-Jun-2024 10.5 610292 6.474 -0.95%
11-Jun-2024 10.6 591081 6.253 0%
10-Jun-2024 10.6 579243 6.171 -1.89%
09-Jun-2024 10.8 914832 9.992 -1.85%