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

ZEALBANGLA

Trade Basic Financial Last 30 Depth

Historical data: 250 days
Date LTP Value Vol Chg
03-Jul-2025 84.7 2749 0.232 2.01%
02-Jul-2025 83 1461 0.123 -2.17%
30-Jun-2025 84.8 4720 0.394 -0.71%
29-Jun-2025 85.4 2015 0.172 0.94%
26-Jun-2025 84.6 3637 0.305 6.03%
25-Jun-2025 79.5 2603 0.207 0.13%
24-Jun-2025 79.4 3773 0.3 0.63%
23-Jun-2025 78.9 162 0.013 1.14%
22-Jun-2025 78 4752 0.371 -1.54%
19-Jun-2025 79.2 3496 0.277 -1.26%
18-Jun-2025 80.2 2073 0.166 1.12%
17-Jun-2025 79.3 1643 0.13 -1.64%
16-Jun-2025 80.6 3539 0.282 2.36%
15-Jun-2025 78.7 9131 0.724 -2.54%
04-Jun-2025 80.7 6 0 -0.12%
03-Jun-2025 80.8 3022 0.245 -5.07%
02-Jun-2025 84.9 1 0 4.48%
01-Jun-2025 81.1 52 0.004 1.11%
29-May-2025 80.2 5262 0.422 -3.49%
28-May-2025 83 1761 0.146 0.96%
27-May-2025 82.2 775 0.064 -5.96%
26-May-2025 87.1 1 0 0%
25-May-2025 87.1 2009 0.175 1.72%
24-May-2025 85.6 1600 0.137 0.7%
22-May-2025 85 51 0.004 1.53%
21-May-2025 83.7 2614 0.219 -5.85%
20-May-2025 88.6 240 0.021 4.06%
19-May-2025 85 1862 0.158 1.06%
18-May-2025 84.1 1719 0.145 -0.95%
17-May-2025 84.9 345 0.029 0.82%
15-May-2025 84.2 3671 0.309 -1.78%
14-May-2025 85.7 16 0.001 0.82%
13-May-2025 85 203 0.017 -0.24%
12-May-2025 85.2 1801 0.153 -3.76%
08-May-2025 88.4 4739 0.416 5.32%
07-May-2025 83.7 6377 0.539 -1.79%
06-May-2025 85.2 2672 0.225 4.69%
05-May-2025 81.2 2285 0.185 -2.34%
04-May-2025 83.1 2342 0.195 3.37%
30-Apr-2025 80.3 5209 0.427 -1%
29-Apr-2025 81.1 8441 0.693 -6.04%
28-Apr-2025 86 1346 0.116 0.47%
27-Apr-2025 85.6 1846 0.158 -3.5%
24-Apr-2025 88.6 408 0.036 -1.24%
23-Apr-2025 89.7 2602 0.233 0.56%
22-Apr-2025 89.2 2118 0.189 -0.11%
21-Apr-2025 89.3 4407 0.394 0.11%
20-Apr-2025 89.2 1109 0.099 -0.45%
17-Apr-2025 89.6 3086 0.277 -1.56%
16-Apr-2025 91 9059 0.829 2.97%
15-Apr-2025 88.3 3086 0.275 -1.93%
13-Apr-2025 90 1611 0.145 -0.89%
10-Apr-2025 90.8 1713 0.156 0%
09-Apr-2025 90.8 4198 0.382 -0.33%
08-Apr-2025 91.1 2568 0.234 1.87%
07-Apr-2025 89.4 1682 0.152 -2.57%
06-Apr-2025 91.7 3202 0.292 0.44%
27-Mar-2025 91.3 4470 0.408 -0.44%
25-Mar-2025 91.7 8486 0.783 0.98%
24-Mar-2025 90.8 5291 0.481 4.41%
23-Mar-2025 86.8 2626 0.228 0.81%
20-Mar-2025 86.1 1785 0.155 -4.65%
19-Mar-2025 90.1 7919 0.714 0.22%
18-Mar-2025 89.9 3940 0.348 -0.11%
17-Mar-2025 90 3161 0.285 -2.89%
16-Mar-2025 92.6 1747 0.163 -2.16%
13-Mar-2025 94.6 28183 2.6 9.09%
12-Mar-2025 86 6620 0.567 3.37%
11-Mar-2025 83.1 1481 0.123 0.72%
10-Mar-2025 82.5 6172 0.509 -1.94%
09-Mar-2025 84.1 2071 0.175 -1.43%
06-Mar-2025 85.3 4726 0.405 -0.82%
05-Mar-2025 86 1244 0.107 0%
04-Mar-2025 86 5622 0.481 -0.12%
03-Mar-2025 86.1 1798 0.155 2.09%
02-Mar-2025 84.3 660 0.056 -0.12%
27-Feb-2025 84.4 1491 0.126 0%
26-Feb-2025 84.4 1112 0.094 -0.24%
25-Feb-2025 84.6 1826 0.154 0.71%
24-Feb-2025 84 1617 0.136 1.79%
23-Feb-2025 82.5 6401 0.53 -2.79%
20-Feb-2025 84.8 3302 0.28 -1.06%
19-Feb-2025 85.7 174 0.015 0.58%
18-Feb-2025 85.2 1106 0.094 -0.47%
17-Feb-2025 85.6 1150 0.098 -0.47%
16-Feb-2025 86 1525 0.131 0%
13-Feb-2025 86 1812 0.156 0.93%
12-Feb-2025 85.2 1261 0.108 0.23%
11-Feb-2025 85 2317 0.197 -3.88%
10-Feb-2025 88.3 6243 0.542 3.06%
09-Feb-2025 85.6 691 0.059 -0.47%
06-Feb-2025 86 3111 0.268 -1.16%
05-Feb-2025 87 1440 0.125 0%
04-Feb-2025 87 267 0.023 0%
03-Feb-2025 87 762 0.066 2.18%
02-Feb-2025 85.1 2470 0.211 -6.35%
30-Jan-2025 90.5 100 0.009 0.22%
29-Jan-2025 90.3 47 0.004 2.44%
28-Jan-2025 88.1 1753 0.155 -0.57%
27-Jan-2025 88.6 3435 0.304 -0.11%
26-Jan-2025 88.7 1201 0.107 -2.93%
23-Jan-2025 91.3 824 0.075 3.61%
22-Jan-2025 88 3605 0.319 -2.27%
21-Jan-2025 90 2801 0.254 -1.67%
20-Jan-2025 91.5 1704 0.156 0.87%
19-Jan-2025 90.7 1225 0.112 2.21%
16-Jan-2025 88.7 1925 0.171 -2.03%
15-Jan-2025 90.5 1788 0.162 -0.88%
14-Jan-2025 91.3 1380 0.126 1.42%
13-Jan-2025 90 653 0.059 -1.78%
12-Jan-2025 91.6 5684 0.524 -4.8%
09-Jan-2025 96 2184 0.21 2.08%
08-Jan-2025 94 6915 0.653 -2.13%
07-Jan-2025 96 9485 0.916 -1.04%
06-Jan-2025 97 1624 0.158 -2.37%
05-Jan-2025 99.3 9142 0.902 1.91%
02-Jan-2025 97.4 1502 0.146 -1.13%
01-Jan-2025 98.5 4030 0.397 -1.42%
30-Dec-2024 99.9 903 0.09 0.9%
29-Dec-2024 99 1380 0.137 2.02%
26-Dec-2024 97 203 0.02 -0.1%
24-Dec-2024 97.1 776 0.075 -1.96%
23-Dec-2024 99 10 0.001 0.71%
22-Dec-2024 98.3 1062 0.105 -3.87%
19-Dec-2024 102.1 3063 0.315 1.27%
18-Dec-2024 100.8 1628 0.164 0.4%
17-Dec-2024 100.4 2624 0.262 1.69%
15-Dec-2024 98.7 3857 0.393 -1.32%
12-Dec-2024 100 3829 0.386 -4.1%
11-Dec-2024 104.1 1343 0.14 -0.48%
10-Dec-2024 104.6 3163 0.33 0.57%
09-Dec-2024 104 995 0.103 -0.1%
08-Dec-2024 104.1 8190 0.861 4.23%
05-Dec-2024 99.7 6890 0.693 -4.51%
04-Dec-2024 104.2 3497 0.365 -0.19%
03-Dec-2024 104.4 1144 0.119 2.2%
02-Dec-2024 102.1 11970 1.248 -3.04%
01-Dec-2024 105.2 4724 0.505 1.14%
28-Nov-2024 104 9396 0.997 -5.38%
27-Nov-2024 109.6 4424 0.486 2.19%
26-Nov-2024 107.2 8183 0.878 -0.37%
25-Nov-2024 107.6 20811 2.339 -1.58%
24-Nov-2024 109.3 12436 1.344 8.51%
21-Nov-2024 100 8485 0.854 0.1%
19-Nov-2024 99.9 13343 1.388 -9.31%
18-Nov-2024 109.2 20116 2.234 1.47%
17-Nov-2024 107.6 33527 3.581 6.78%
14-Nov-2024 100.3 24703 2.564 -2.19%
13-Nov-2024 102.5 18995 1.947 9.07%
12-Nov-2024 93.2 4144 0.386 9.01%
11-Nov-2024 84.8 183 0.016 2%
10-Nov-2024 83.1 5556 0.467 -2.65%
07-Nov-2024 85.3 6840 0.583 -1.64%
06-Nov-2024 86.7 8236 0.73 -5.54%
05-Nov-2024 91.5 4825 0.441 -1.75%
04-Nov-2024 93.1 1549 0.144 1.18%
03-Nov-2024 92 1895 0.174 0.43%
31-Oct-2024 91.6 2258 0.207 -3.06%
30-Oct-2024 94.4 300 0.028 7.63%
29-Oct-2024 87.2 402 0.035 7.22%
28-Oct-2024 80.9 3293 0.27 -0.37%
27-Oct-2024 81.2 2579 0.21 -7.51%
24-Oct-2024 87.3 3261 0.289 -8.36%
23-Oct-2024 94.6 1479 0.14 -2.54%
22-Oct-2024 97 201 0.019 1.44%
21-Oct-2024 95.6 1934 0.185 0.31%
20-Oct-2024 95.3 4815 0.461 -1.78%
17-Oct-2024 97 1705 0.166 -0.21%
16-Oct-2024 97.2 2924 0.283 0.31%
15-Oct-2024 96.9 7230 0.702 -0.93%
14-Oct-2024 97.8 1601 0.157 -2.25%
09-Oct-2024 100 4010 0.399 3.5%
08-Oct-2024 96.5 1873 0.181 0.21%
07-Oct-2024 96.3 3384 0.327 -1.66%
06-Oct-2024 97.9 5113 0.501 -0.82%
03-Oct-2024 98.7 2014 0.198 0.81%
02-Oct-2024 97.9 1896 0.186 -0.1%
01-Oct-2024 98 3361 0.329 -0.41%
30-Sep-2024 98.4 527 0.052 3.66%
29-Sep-2024 94.8 387 0.037 -2.22%
26-Sep-2024 96.9 461 0.045 -1.96%
25-Sep-2024 98.8 4621 0.458 -1.52%
24-Sep-2024 100.3 3184 0.319 -1.4%
23-Sep-2024 101.7 4750 0.481 2.26%
22-Sep-2024 99.4 4133 0.41 -0.1%
19-Sep-2024 99.5 4553 0.455 -0.8%
18-Sep-2024 100.3 4395 0.443 -2.79%
17-Sep-2024 103.1 11799 1.223 1.36%
15-Sep-2024 101.7 8294 0.843 0%
12-Sep-2024 101.7 10083 1.023 3.24%
11-Sep-2024 98.4 2270 0.223 -3.46%
10-Sep-2024 101.8 14123 1.425 4.81%
09-Sep-2024 96.9 3719 0.359 -0.21%
08-Sep-2024 97.1 1554 0.151 -0.51%
05-Sep-2024 97.6 2384 0.235 -1.13%
04-Sep-2024 98.7 17326 1.699 -3.24%
03-Sep-2024 101.9 17541 1.72 5.89%
02-Sep-2024 95.9 4054 0.39 -0.1%
01-Sep-2024 96 2420 0.233 -2.08%
29-Aug-2024 98 7181 0.702 6.12%
28-Aug-2024 92 20764 1.915 -2.72%
27-Aug-2024 94.5 2043 0.194 -2.54%
25-Aug-2024 96.9 551 0.053 4.64%
22-Aug-2024 92.4 1722 0.158 -1.19%
21-Aug-2024 93.5 3053 0.286 -0.43%
20-Aug-2024 93.9 2641 0.249 -2.24%
19-Aug-2024 96 2341 0.225 1.67%
18-Aug-2024 94.4 2214 0.212 -0.85%
15-Aug-2024 95.2 6709 0.643 -3.05%
14-Aug-2024 98.1 5252 0.519 -1.12%
13-Aug-2024 99.2 5170 0.514 0.2%
12-Aug-2024 99 11084 1.104 -3.03%
11-Aug-2024 102 5519 0.572 -1.08%
08-Aug-2024 103.1 6895 0.694 4.27%
07-Aug-2024 98.7 7760 0.767 -2.94%
06-Aug-2024 101.6 6830 0.699 4.53%
04-Aug-2024 97 3459 0.34 -3.09%
01-Aug-2024 100 1961 0.201 2.6%
31-Jul-2024 97.4 7599 0.742 -2.57%
30-Jul-2024 99.9 5320 0.558 -3%
29-Jul-2024 102.9 2871 0.295 -3.01%
28-Jul-2024 106 1227 0.13 -3.02%
25-Jul-2024 109.2 3042 0.326 7.51%
24-Jul-2024 101 423 0.043 -0.2%
18-Jul-2024 101.2 3244 0.332 -2.96%
16-Jul-2024 104.2 1137 0.119 -1.63%
15-Jul-2024 105.9 4003 0.416 -0.09%
14-Jul-2024 106 2634 0.279 -1.6%
11-Jul-2024 107.7 4450 0.48 -2.97%
10-Jul-2024 110.9 3612 0.403 -3.07%
09-Jul-2024 114.3 2154 0.247 -2.97%
08-Jul-2024 117.7 7926 0.961 1.36%
07-Jul-2024 116.1 16750 1.944 9.04%
04-Jul-2024 105.6 3210 0.335 9%
03-Jul-2024 96.1 758 0.073 1.46%
02-Jul-2024 94.7 1117 0.106 -1.58%
30-Jun-2024 96.2 2634 0.253 -2.08%
27-Jun-2024 98.2 1268 0.125 2.44%
26-Jun-2024 95.8 50 0.005 0.1%
25-Jun-2024 95.7 1743 0.167 -2.61%
24-Jun-2024 98.2 2204 0.219 -0.41%
23-Jun-2024 98.6 2810 0.277 0.3%
20-Jun-2024 98.3 2674 0.263 -2.75%
19-Jun-2024 101 1 0 6.63%
13-Jun-2024 94.3 848 0.08 0.42%
12-Jun-2024 93.9 6 0.001 3.3%
11-Jun-2024 90.8 2023 0.184 -2.64%
10-Jun-2024 93.2 3058 0.285 -1.07%
09-Jun-2024 94.2 1461 0.138 -1.59%