BSE Share Prices of (BSE-HC Index Wise) July 17
|
Tuesday, July 18, 2023, 11:00 Hrs [IST]
|
|
|
|
| Security Code | Security Name | Security Group | Open | High | Low | LTP | No. of Shares Traded | Total Turnover (my image Lac) | No. of Trades | | 543635 | PPLPHARMA | B | 101.41 | 103.44 | 98.19 | 99 | 827208 | 828 | 5594 | | 539524 | LALPATHLAB | A | 2327.1 | 2429.45 | 2327.1 | 2366.2 | 25476 | 610 | 2636 | | 524404 | MARKSANS | A | 106.9 | 110.42 | 106.65 | 108.56 | 505804 | 550 | 3358 | | 508869 | APOLLOHOSP | A | 5219 | 5320 | 5129 | 5131 | 9009 | 473 | 1578 | | 500124 | DRREDDY | A | 5229.95 | 5229.95 | 5160.7 | 5172 | 7667 | 397 | 1418 | | 532523 | BIOCON | A | 265 | 269.6 | 265 | 265.7 | 123806 | 330 | 2765 | | 543245 | GLAND | A | 1173.05 | 1181.9 | 1157.05 | 1160 | 25171 | 293 | 1816 | | 524715 | SUNPHARMA | A | 1077.6 | 1077.6 | 1066.15 | 1067.85 | 25964 | 278 | 1455 | | 531768 | POLYMED | A | 1101.8 | 1157.6 | 1101.8 | 1143.65 | 20662 | 235 | 2366 | | 524742 | CAPPL | A | 884.95 | 885.95 | 856.5 | 866.5 | 27032 | 234 | 1367 | | 532296 | GLENMARK | A | 701 | 719.4 | 701 | 710 | 30724 | 218 | 1611 | | 530019 | JUBLPHARMA | A | 388.25 | 410 | 385.95 | 399.5 | 51371 | 207 | 1921 | | 500672 | NOVARTIND | B | 881.85 | 909 | 881.85 | 887.8 | 22333 | 199 | 1015 | | 506197 | BLISSGVS | B | 101.69 | 103.9 | 97.95 | 100 | 195357 | 197 | 1716 | | 540222 | LAURUSLABS | A | 351.8 | 353.55 | 348.5 | 348.5 | 56301 | 197 | 1479 | | 539871 | THYROCARE | A | 564.65 | 610.05 | 563.7 | 578.6 | 30293 | 178 | 2237 | | 532482 | GRANULES | A | 305.55 | 312.6 | 305.55 | 307.3 | 55363 | 171 | 1155 | | 524348 | AARTIDRUGS | A | 509 | 518.35 | 508 | 509.35 | 32903 | 168 | 1692 | | 524558 | NEULANDLAB | A | 2993.4 | 3297.45 | 2985.3 | 3150 | 5149 | 164 | 1112 | | 524520 | KMCSHIL | B | 81.3 | 83.48 | 76.5 | 78.67 | 206108 | 163 | 1695 | | 532488 | DIVISLAB | A | 3663.5 | 3680 | 3590.95 | 3591 | 3910 | 142 | 628 | | 524804 | AUROPHARMA | A | 737.25 | 744 | 730.65 | 731.5 | 16896 | 124 | 1006 | | 532815 | SMSPHARMA | B | 103.85 | 117.12 | 103 | 111.8 | 104567 | 115 | 2280 | | 500087 | CIPLA | A | 1033 | 1035 | 1023.4 | 1028 | 10645 | 109 | 727 | | 532300 | WOCKPHARMA | A | 241.85 | 243.1 | 236 | 236.75 | 42381 | 101 | 1178 | | 524735 | HIKAL | A | 303.15 | 312 | 302 | 307.2 | 31779 | 98.09 | 954 | | 530549 | SHILPAMED | A | 315.05 | 318.5 | 306.65 | 308.9 | 30126 | 94.42 | 1216 | | 539551 | NH | A | 1036 | 1055.95 | 1030.8 | 1033.8 | 8200 | 85.52 | 714 | | 524816 | NATCOPHARM | A | 720.2 | 725.75 | 714.05 | 714.9 | 11405 | 82.04 | 678 | | 500257 | LUPIN | A | 933.95 | 939.95 | 928.85 | 933.15 | 8789 | 81.98 | 394 | | 542650 | METROPOLIS | A | 1462.75 | 1473.45 | 1431.3 | 1432.6 | 5421 | 78.81 | 635 | | 512529 | SEQUENT | A | 88.16 | 94 | 88.16 | 90.19 | 81039 | 74.14 | 840 | | 539268 | SYNGENE | A | 788.75 | 788.75 | 777.05 | 780.05 | 9197 | 71.86 | 521 | | 543322 | GLS | B | 592.85 | 602.35 | 589.7 | 597.65 | 10814 | 64.83 | 931 | | 507789 | JAGSNPHARM | B | 362.95 | 363.3 | 357.9 | 363.05 | 15715 | 56.56 | 456 | | 524494 | IPCALAB | A | 789.95 | 790.05 | 780.2 | 787.1 | 7111 | 55.77 | 700 | | 532321 | ZYDUSLIFE | A | 600.05 | 605.9 | 594.85 | 597.2 | 8977 | 54.03 | 802 | | 506690 | UNICHEMLAB | A | 382.1 | 385.55 | 377 | 380.7 | 13961 | 53.2 | 174 | | 539787 | HCG | B | 323.3 | 324.35 | 317.85 | 320.7 | 16172 | 52.23 | 1042 | | 543350 | VIJAYA | A | 465 | 483.3 | 464.5 | 464.5 | 10937 | 51.85 | 965 | | 532331 | AJANTPHARM | A | 1456.95 | 1456.95 | 1422 | 1425.1 | 3468 | 49.75 | 454 | | 543308 | KIMS | A | 1930.05 | 1935 | 1891.1 | 1901.8 | 2547 | 48.54 | 422 | | 500488 | ABBOTINDIA | A | 23255.1 | 23290 | 23000 | 23050 | 174 | 40.27 | 89 | | 500680 | PFIZER | A | 3875 | 3895.1 | 3855.1 | 3879.1 | 1004 | 38.92 | 228 | | 543220 | MAXHEALTH | A | 615 | 615 | 602 | 602 | 6089 | 36.88 | 390 | | 500288 | MOREPENLAB | A | 30.3 | 30.59 | 29.79 | 29.94 | 122057 | 36.81 | 622 | | 540797 | SHALBY | B | 191.85 | 191.85 | 184.55 | 185.7 | 18291 | 34.69 | 461 | | 540701 | DCAL | B | 140.95 | 142.25 | 138.05 | 138.55 | 24227 | 33.96 | 457 | | 540975 | ASTERDM | A | 308.3 | 314.55 | 308.3 | 309.5 | 10894 | 33.93 | 414 | | 532531 | STAR | A | 444 | 449.8 | 441.8 | 441.85 | 7512 | 33.53 | 560 | | 541540 | SOLARA | B | 374.6 | 386.1 | 374.6 | 380.8 | 8519 | 32.48 | 1517 | | 532872 | SPARC | A | 224.3 | 225.5 | 220 | 220.65 | 14349 | 31.94 | 556 | | 539523 | ALKEM | A | 3590.05 | 3659.05 | 3590.05 | 3627.7 | 853 | 31.09 | 339 | | 543389 | SIGACHI | B | 304.1 | 307.95 | 297.9 | 301.8 | 10022 | 30.21 | 446 | | 500674 | SANOFI | A | 6963.2 | 6995 | 6935.6 | 6950.85 | 430 | 29.97 | 167 | | 532983 | RPGLIFE | B | 979.5 | 983.25 | 945.3 | 947.85 | 2933 | 28.32 | 426 | | 532843 | FORTIS | A | 329.95 | 330.4 | 326.85 | 326.85 | 8499 | 27.94 | 307 | | 543524 | RAINBOW | A | 1050.05 | 1079.85 | 1050.05 | 1067.35 | 2541 | 27.11 | 345 | | 500660 | GLAXO | A | 1425.05 | 1427.15 | 1398.05 | 1404.75 | 1898 | 26.79 | 357 | | 543654 | MEDANTA | B | 709.95 | 709.95 | 694 | 697.75 | 3774 | 26.39 | 326 | | 543349 | AMIORG | A | 1172.9 | 1192 | 1148 | 1156.6 | 2234 | 26.22 | 380 | | 506879 | GUJTHEM | B | 772.05 | 789 | 772.05 | 784.1 | 3294 | 25.8 | 183 | | 524280 | KOPRAN | B | 179.2 | 184.4 | 179.2 | 179.75 | 13952 | 25.28 | 503 | | 543399 | TARSONS | A | 629.35 | 637.2 | 612.1 | 614.3 | 3722 | 23.12 | 333 | | 540596 | ERIS | A | 720.95 | 728 | 717.5 | 718.85 | 2944 | 21.27 | 332 | | 506943 | JBCHEPHARM | A | 2547.05 | 2573.75 | 2536 | 2540.7 | 787 | 20.13 | 128 | | 524164 | IOLCP | A | 378 | 379.7 | 374.1 | 374.1 | 5112 | 19.25 | 357 | | 500420 | TORNTPHARM | A | 1942.4 | 1953.3 | 1924.95 | 1926.3 | 861 | 16.68 | 172 | | 524774 | NGLFINE | B | 1965.05 | 2089.05 | 1965.05 | 2017.15 | 775 | 15.84 | 185 | | 543434 | SUPRIYA | B | 243 | 247.25 | 242.5 | 244.7 | 6345 | 15.56 | 281 | | 524394 | VIMTALABS | B | 464.85 | 469.55 | 459.65 | 462.8 | 2771 | 12.83 | 122 | | 533573 | APLLTD | A | 668 | 668 | 661.55 | 666.5 | 1861 | 12.35 | 190 | | 531633 | LINCOPH | B | 400.15 | 400.75 | 394.05 | 397.8 | 3073 | 12.2 | 282 | | 540025 | ADVENZYMES | B | 293.9 | 297.05 | 290 | 292.1 | 4159 | 12.18 | 354 | | 524470 | SYNCOMF | B | 7.6 | 7.61 | 7.4 | 7.44 | 159294 | 11.88 | 460 | | 542919 | ARTEMISMED | B | 121 | 125.25 | 121 | 122 | 9136 | 11.21 | 405 | | 506260 | ANUHPHR | X | 103.95 | 103.95 | 101 | 102.4 | 10957 | 11.14 | 154 | | 530239 | SUVEN | B | 63.44 | 64.15 | 62.59 | 62.96 | 17261 | 11.01 | 127 | | 509079 | GUFICBIO | B | 214 | 217.5 | 214 | 215.6 | 5085 | 10.97 | 200 | | 506820 | ASTRAZEN | A | 3782.65 | 3796.9 | 3768.1 | 3776.75 | 275 | 10.37 | 110 | | 532150 | INDRAMEDCO | T | 106.55 | 109.95 | 105.38 | 108 | 9266 | 9.89 | 87 | | 531599 | FDC | A | 331.15 | 332.1 | 325.8 | 325.8 | 2872 | 9.41 | 155 | | 543064 | SUVENPHAR | A | 487.4 | 489.35 | 484.95 | 485.7 | 1533 | 7.44 | 86 | | 500126 | PGHL | A | 5164.4 | 5200 | 5140 | 5149.95 | 133 | 6.87 | 80 | | 543264 | NURECA | T | 349.75 | 350 | 341 | 345 | 1776 | 6.15 | 120 | | 506414 | FERMENTA | X | 140.85 | 142 | 139.15 | 139.2 | 4007 | 5.59 | 56 | | 532612 | INDOCO | A | 332 | 332 | 327.35 | 327.35 | 1514 | 4.99 | 141 | | 531349 | PANACEABIO | B | 124.6 | 126.25 | 124.6 | 125.5 | 3404 | 4.27 | 99 | | 543328 | KRSNAA | B | 551.05 | 559.65 | 549.85 | 551.45 | 764 | 4.22 | 137 | | 530199 | THEMISMED | B | 1496.1 | 1519.95 | 1496.1 | 1500.1 | 247 | 3.72 | 73 | | 532890 | TAKE | B | 18.65 | 18.65 | 17.71 | 17.82 | 19495 | 3.49 | 245 | | 543329 | WINDLAS | B | 321.8 | 329.45 | 321.8 | 325.05 | 1021 | 3.33 | 66 | | 539872 | BAJAJHCARE | B | 309.8 | 309.95 | 306.05 | 306.05 | 850 | 2.61 | 41 | | 524669 | HESTERBIO | B | 1714.55 | 1749 | 1702.9 | 1708.5 | 142 | 2.44 | 38 | | 531146 | MEDICAMEQ | B | 721.75 | 734.15 | 719.55 | 720 | 174 | 1.26 | 44 | | 532649 | NECLIFE | B | 21.15 | 21.88 | 21.1 | 21.73 | 5749 | 1.23 | 45 | | 533259 | SASTASUNDR | B | 272.15 | 284.05 | 272.15 | 280.05 | 363 | 1.01 | 43 | | 523323 | KOVAI | B | 2659.9 | 2659.9 | 2640.85 | 2653.95 | 14 | 0.37 | 8 |
|
|
|
|
Follow on LinkedIn
|