BSE Share Prices of (BSE-HC Index Wise) July 20
|
Thursday, July 20, 2023, 17:32 Hrs [IST]
|
|
|
|
| Security Code | Security Name | Security Group | Open | High | Low | LTP | No. of Shares Traded | Total Turnover (my image Lac) | No. of Trades | | 500124 | DRREDDY | A | 5226 | 5392.35 | 5226 | 5340.7 | 52085 | 2782.02 | 7147 | | 524715 | SUNPHARMA | A | 1086.7 | 1104.4 | 1081.95 | 1096.8 | 98019 | 1072.72 | 4435 | | 524804 | AUROPHARMA | A | 751.25 | 774 | 748.45 | 772.35 | 120746 | 923.94 | 6901 | | 543635 | PPLPHARMA | B | 101.94 | 102.22 | 99.71 | 100.14 | 735360 | 740.22 | 4684 | | 532321 | ZYDUSLIFE | A | 607 | 618.8 | 605.45 | 617.05 | 90104 | 553.24 | 4421 | | 532488 | DIVISLAB | A | 3641.05 | 3676.65 | 3621.15 | 3665 | 14193 | 518.64 | 2034 | | 532296 | GLENMARK | A | 718 | 746 | 717.95 | 740.1 | 69542 | 510.4 | 2546 | | 500087 | CIPLA | A | 1036.05 | 1057.9 | 1028 | 1056.2 | 47004 | 491.22 | 2428 | | 533573 | APLLTD | A | 662.5 | 720.55 | 662.45 | 713.35 | 68007 | 478.13 | 4836 | | 540222 | LAURUSLABS | A | 349 | 355.7 | 347.2 | 350.9 | 134251 | 471.96 | 2788 | | 543328 | KRSNAA | B | 486.25 | 486.25 | 452.45 | 456.45 | 89709 | 420.63 | 6301 | | 543245 | GLAND | A | 1200 | 1243.65 | 1198.15 | 1237.15 | 32911 | 404.99 | 2347 | | 524404 | MARKSANS | A | 110.66 | 111.6 | 108.2 | 108.9 | 353082 | 388.16 | 3087 | | 530549 | SHILPAMED | A | 316.1 | 329.6 | 314.25 | 318.95 | 118035 | 379.15 | 3235 | | 532523 | BIOCON | A | 267.05 | 268.75 | 264.85 | 266.5 | 125363 | 335.01 | 2553 | | 524816 | NATCOPHARM | A | 714.65 | 758.4 | 714.65 | 753.6 | 43029 | 320.16 | 2284 | | 540701 | DCAL | B | 156.05 | 160.05 | 153.35 | 154.75 | 164461 | 256.44 | 2992 | | 532843 | FORTIS | A | 329.6 | 337.25 | 329.35 | 335.3 | 75151 | 251.6 | 2061 | | 500257 | LUPIN | A | 932.4 | 947.35 | 932.4 | 945.75 | 25935 | 244.07 | 1460 | | 543524 | RAINBOW | A | 1103.25 | 1126.8 | 1100.55 | 1118.9 | 20279 | 226.57 | 1853 | | 532482 | GRANULES | A | 313.55 | 315 | 310.75 | 311.4 | 67769 | 211.9 | 1990 | | 539524 | LALPATHLAB | A | 2344.05 | 2369.05 | 2339.3 | 2350.25 | 8295 | 195.03 | 1239 | | 524348 | AARTIDRUGS | A | 517.5 | 520 | 509 | 511.4 | 34404 | 176.95 | 2594 | | 539523 | ALKEM | A | 3635.5 | 3747 | 3635.5 | 3676.3 | 4307 | 159.73 | 1021 | | 543654 | MEDANTA | B | 703 | 728.5 | 698.85 | 711.75 | 22255 | 159.39 | 2381 | | 543322 | GLS | B | 612 | 644 | 611 | 636.5 | 24683 | 156.17 | 2289 | | 508869 | APOLLOHOSP | A | 5182.4 | 5205.5 | 5137.25 | 5198 | 2967 | 153.67 | 601 | | 532872 | SPARC | A | 224.75 | 233.55 | 221.5 | 227.1 | 64139 | 146.77 | 2151 | | 506690 | UNICHEMLAB | A | 377.7 | 383.5 | 375.6 | 379.6 | 38075 | 145.03 | 538 | | 524558 | NEULANDLAB | A | 3129 | 3270 | 3129 | 3223.15 | 4449 | 143.45 | 1003 | | 532300 | WOCKPHARMA | A | 232.5 | 238.25 | 232.5 | 236.15 | 56090 | 132.14 | 1524 | | 540797 | SHALBY | B | 184.6 | 191.85 | 183.4 | 188.95 | 68344 | 128.54 | 1876 | | 543220 | MAXHEALTH | A | 611.5 | 616.65 | 605 | 611.2 | 20715 | 126.51 | 1644 | | 509079 | GUFICBIO | B | 227.35 | 246 | 226.9 | 238.85 | 53012 | 125.87 | 1419 | | 524742 | CAPPL | A | 873.4 | 874.8 | 850.05 | 860.1 | 14047 | 121.23 | 699 | | 539871 | THYROCARE | A | 590.05 | 593 | 565.75 | 572.4 | 20745 | 120.56 | 1443 | | 539551 | NH | A | 1054.95 | 1054.95 | 1025 | 1029.05 | 11507 | 119.06 | 1089 | | 543329 | WINDLAS | B | 330 | 337 | 330 | 332.95 | 32179 | 107.9 | 1193 | | 539268 | SYNGENE | A | 785.55 | 790.9 | 766.35 | 781.3 | 13429 | 105.09 | 1394 | | 540596 | ERIS | A | 735 | 745 | 727 | 737.25 | 13798 | 102.04 | 752 | | 500672 | NOVARTIND | B | 850 | 861.8 | 825 | 831 | 11755 | 98.61 | 883 | | 524494 | IPCALAB | A | 794.95 | 799.55 | 782.35 | 785 | 11665 | 92.37 | 1199 | | 500680 | PFIZER | A | 3889.95 | 3909.7 | 3858.85 | 3897.85 | 2238 | 87.04 | 526 | | 524470 | SYNCOMF | B | 7.38 | 7.57 | 7.3 | 7.42 | 1150002 | 85.9 | 1198 | | 543349 | AMIORG | A | 1168.05 | 1182 | 1143.3 | 1149.75 | 7049 | 81.3 | 1327 | | 532531 | STAR | A | 436.4 | 443.45 | 432.15 | 437.7 | 17952 | 78.64 | 2734 | | 500674 | SANOFI | A | 7054.9 | 7062.6 | 6913.75 | 6929.6 | 1098 | 76.74 | 417 | | 540975 | ASTERDM | A | 306.95 | 315.55 | 303.8 | 311.35 | 24618 | 76.57 | 1071 | | 524520 | KMCSHIL | B | 79.45 | 79.95 | 77.3 | 77.96 | 95586 | 74.95 | 1150 | | 540025 | ADVENZYMES | B | 300.15 | 303 | 293.45 | 301.75 | 23906 | 71.34 | 1355 | | 500488 | ABBOTINDIA | A | 23500.05 | 23700 | 23481.5 | 23664.3 | 275 | 64.92 | 148 | | 524164 | IOLCP | A | 374 | 374.3 | 369.25 | 371.35 | 17359 | 64.49 | 1047 | | 506197 | BLISSGVS | B | 97.24 | 99.9 | 94.7 | 96.83 | 64956 | 62.88 | 1269 | | 506879 | GUJTHEM | B | 794.95 | 800 | 785 | 786.1 | 7839 | 62.14 | 379 | | 506943 | JBCHEPHARM | A | 2511.4 | 2521 | 2483.35 | 2503.25 | 2295 | 57.44 | 488 | | 500126 | PGHL | A | 5166.9 | 5229.15 | 5138.05 | 5159.7 | 1037 | 53.73 | 380 | | 542650 | METROPOLIS | A | 1425.05 | 1455.85 | 1425.05 | 1437.8 | 3662 | 52.9 | 442 | | 532983 | RPGLIFE | B | 1019.95 | 1019.95 | 981 | 996.65 | 5020 | 50.31 | 835 | | 524280 | KOPRAN | B | 176.3 | 180.5 | 175.85 | 177.55 | 26061 | 46.39 | 633 | | 531599 | FDC | A | 328.5 | 330 | 325 | 328.8 | 12974 | 42.48 | 633 | | 524735 | HIKAL | A | 308.05 | 310.35 | 304.8 | 305.65 | 13352 | 40.96 | 759 | | 530019 | JUBLPHARMA | A | 383.3 | 394 | 378.1 | 380.4 | 9883 | 37.88 | 551 | | 542919 | ARTEMISMED | B | 134.75 | 134.75 | 127.3 | 128.35 | 28803 | 37.57 | 807 | | 532331 | AJANTPHARM | A | 1406.9 | 1420 | 1391 | 1417.45 | 2642 | 36.95 | 487 | | 500420 | TORNTPHARM | A | 1935.55 | 1939.6 | 1925.9 | 1930.05 | 1893 | 36.57 | 362 | | 500288 | MOREPENLAB | A | 29.52 | 30.09 | 29.47 | 29.57 | 116210 | 34.65 | 522 | | 531146 | MEDICAMEQ | B | 780.95 | 817.35 | 780.95 | 793.45 | 4219 | 33.68 | 574 | | 543389 | SIGACHI | B | 299.5 | 304 | 298.4 | 299.15 | 10959 | 33 | 648 | | 500660 | GLAXO | A | 1396.05 | 1402.75 | 1391 | 1394.05 | 2277 | 31.77 | 545 | | 543434 | SUPRIYA | B | 244.9 | 244.9 | 237.85 | 239.2 | 13094 | 31.66 | 420 | | 512529 | SEQUENT | A | 88.71 | 90.55 | 88.63 | 88.95 | 34610 | 31.06 | 473 | | 531768 | POLYMED | A | 1113.7 | 1115.9 | 1092.35 | 1108.1 | 2739 | 30.23 | 409 | | 506820 | ASTRAZEN | A | 3824.5 | 3874 | 3792.9 | 3853.7 | 763 | 29.3 | 260 | | 541540 | SOLARA | B | 380.7 | 385.7 | 380.15 | 382.75 | 7645 | 29.24 | 849 | | 506260 | ANUHPHR | X | 101.55 | 105.5 | 101.15 | 101.6 | 28175 | 28.95 | 288 | | 531633 | LINCOPH | B | 401 | 403.95 | 396.15 | 397.2 | 7197 | 28.7 | 377 | | 543350 | VIJAYA | A | 461 | 466.5 | 457.1 | 459.45 | 5295 | 24.44 | 636 | | 507789 | JAGSNPHARM | B | 350.1 | 363.95 | 350.1 | 359.1 | 6151 | 22.09 | 801 | | 543308 | KIMS | A | 1949.95 | 1949.95 | 1905 | 1915.15 | 974 | 18.68 | 185 | | 530239 | SUVEN | B | 64.68 | 64.68 | 62.01 | 62.37 | 29628 | 18.58 | 340 | | 543064 | SUVENPHAR | A | 484.15 | 486 | 477.6 | 483 | 3649 | 17.64 | 249 | | 539787 | HCG | B | 319.3 | 321.4 | 318.05 | 319.65 | 5449 | 17.45 | 368 | | 524774 | NGLFINE | B | 2016 | 2030 | 1960.65 | 1983.7 | 797 | 16 | 246 | | 543264 | NURECA | T | 340.3 | 343.9 | 340 | 340.05 | 4311 | 14.71 | 264 | | 524394 | VIMTALABS | B | 464.8 | 468.1 | 450.75 | 452 | 3201 | 14.6 | 244 | | 543399 | TARSONS | A | 623.25 | 623.25 | 597 | 599.65 | 2003 | 12.04 | 296 | | 532890 | TAKE | B | 18.9 | 18.9 | 17.59 | 17.85 | 59048 | 10.66 | 441 | | 506414 | FERMENTA | X | 137.1 | 140 | 137.1 | 137.6 | 7457 | 10.32 | 154 | | 530199 | THEMISMED | B | 1505.85 | 1549.75 | 1503.8 | 1520.4 | 627 | 9.59 | 110 | | 532150 | INDRAMEDCO | T | 106 | 107.45 | 104.35 | 104.61 | 8946 | 9.48 | 128 | | 532815 | SMSPHARMA | B | 113 | 113 | 109.5 | 109.92 | 6794 | 7.52 | 301 | | 539872 | BAJAJHCARE | B | 312.4 | 316.15 | 306.1 | 308.4 | 2063 | 6.45 | 166 | | 532612 | INDOCO | A | 330.25 | 333.15 | 328.45 | 332.45 | 1872 | 6.21 | 172 | | 524669 | HESTERBIO | B | 1798.95 | 1798.95 | 1741.9 | 1759.75 | 338 | 5.94 | 150 | | 523323 | KOVAI | B | 2688.05 | 2747.95 | 2688.05 | 2746.05 | 139 | 3.8 | 53 | | 532649 | NECLIFE | B | 21.65 | 21.74 | 21.5 | 21.51 | 16959 | 3.66 | 77 | | 531349 | PANACEABIO | B | 123.05 | 126.9 | 123.05 | 125.05 | 2566 | 3.22 | 88 | | 533259 | SASTASUNDR | B | 253.5 | 269.95 | 253.5 | 263.6 | 728 | 1.94 | 88 |
|
|
|
|
Follow on LinkedIn
|