BSE Share Prices of (BSE-HC Index Wise) July 25
|
Tuesday, July 25, 2023, 16:00 Hrs [IST]
|
|
|
|
| Security Code | Security Name | Security Group | Open | High | Low | LTP | No. of Shares Traded | Total Turnover (my image Lac) | No. of Trades | | 524348 | AARTIDRUGS | A | 610.05 | 621.1 | 582.35 | 589 | 175472 | 1051 | 7878 | | 524404 | MARKSANS | A | 105.11 | 115.2 | 105.11 | 113.88 | 559644 | 629 | 4831 | | 543635 | PPLPHARMA | B | 104.7 | 105.29 | 103.6 | 104.48 | 410742 | 428 | 3523 | | 539523 | ALKEM | A | 3926.05 | 4016.95 | 3913.95 | 4013.85 | 6303 | 250 | 1080 | | 500124 | DRREDDY | A | 5426.35 | 5460 | 5402 | 5410.8 | 3827 | 207 | 792 | | 540222 | LAURUSLABS | A | 346.4 | 347.6 | 340.2 | 342.9 | 60147 | 206 | 1090 | | 532523 | BIOCON | A | 246.05 | 249.7 | 244.9 | 249.2 | 77446 | 192 | 1217 | | 524715 | SUNPHARMA | A | 1094.4 | 1111.3 | 1094.2 | 1110.15 | 13932 | 154 | 794 | | 508869 | APOLLOHOSP | A | 5152.05 | 5218.3 | 5152.05 | 5198 | 2845 | 147 | 633 | | 524816 | NATCOPHARM | A | 780.05 | 793.8 | 773.7 | 791.1 | 18166 | 142 | 1050 | | 532488 | DIVISLAB | A | 3720.05 | 3732.15 | 3692 | 3696.35 | 3593 | 133 | 793 | | 500087 | CIPLA | A | 1056.15 | 1059.5 | 1047.2 | 1049.65 | 11356 | 119 | 786 | | 539524 | LALPATHLAB | A | 2380.1 | 2429 | 2361.5 | 2425.7 | 4839 | 116 | 567 | | 524804 | AUROPHARMA | A | 787 | 794.8 | 785.7 | 787.55 | 13757 | 108 | 513 | | 539268 | SYNGENE | A | 784.5 | 784.5 | 755.55 | 764.2 | 12944 | 99.24 | 836 | | 530549 | SHILPAMED | A | 322.95 | 337.25 | 322.95 | 332.8 | 28526 | 94.72 | 745 | | 540701 | DCAL | B | 147 | 157 | 147 | 155.35 | 57118 | 87.86 | 1111 | | 532321 | ZYDUSLIFE | A | 621.45 | 625.3 | 619.75 | 620.85 | 11966 | 74.34 | 370 | | 506260 | ANUHPHR | X | 115.4 | 118.5 | 112 | 115.5 | 60607 | 70.29 | 585 | | 532331 | AJANTPHARM | A | 1511.15 | 1535 | 1497.7 | 1523.65 | 4625 | 69.92 | 664 | | 539551 | NH | A | 1065 | 1068.65 | 1056.3 | 1058.3 | 6164 | 65.45 | 743 | | 532482 | GRANULES | A | 311.95 | 312 | 308.85 | 310.55 | 20587 | 63.95 | 459 | | 532296 | GLENMARK | A | 784 | 791.8 | 784 | 790.35 | 8047 | 63.46 | 473 | | 539872 | BAJAJHCARE | B | 355.3 | 362.4 | 350 | 361.15 | 17408 | 62.07 | 819 | | 543245 | GLAND | A | 1225.05 | 1251.7 | 1224.15 | 1226 | 4937 | 60.91 | 362 | | 524735 | HIKAL | A | 277.25 | 281.8 | 273 | 280.95 | 19958 | 55.47 | 833 | | 500257 | LUPIN | A | 937.35 | 944.45 | 937.35 | 941.8 | 5266 | 49.62 | 259 | | 543328 | KRSNAA | B | 460 | 467.55 | 460 | 464.5 | 10513 | 48.79 | 513 | | 543524 | RAINBOW | A | 1062.05 | 1078.9 | 1048.4 | 1069.5 | 4140 | 44.03 | 666 | | 532843 | FORTIS | A | 343.95 | 343.95 | 333.6 | 334.55 | 12105 | 40.78 | 619 | | 500288 | MOREPENLAB | A | 28.51 | 29.36 | 28.51 | 29.02 | 138517 | 40.23 | 585 | | 543220 | MAXHEALTH | A | 615 | 615 | 605.9 | 607.35 | 6595 | 40.18 | 553 | | 543322 | GLS | B | 630.25 | 662.5 | 630.25 | 662.5 | 6116 | 39.98 | 604 | | 531768 | POLYMED | A | 1183.95 | 1183.95 | 1149.1 | 1154.55 | 3359 | 39.03 | 503 | | 524742 | CAPPL | A | 865.9 | 865.9 | 849.05 | 852 | 4483 | 38.27 | 405 | | 500420 | TORNTPHARM | A | 1975 | 1988.85 | 1968 | 1969.5 | 1902 | 37.63 | 332 | | 524558 | NEULANDLAB | A | 3386.95 | 3386.95 | 3255.9 | 3339.65 | 1085 | 35.93 | 337 | | 543434 | SUPRIYA | B | 245.15 | 245.15 | 240.4 | 242.6 | 14308 | 34.63 | 443 | | 540975 | ASTERDM | A | 311 | 313.15 | 309.3 | 312 | 10466 | 32.62 | 423 | | 524280 | KOPRAN | B | 188.95 | 194 | 187.35 | 189.55 | 17006 | 32.26 | 345 | | 532300 | WOCKPHARMA | A | 233.25 | 236.45 | 233.25 | 234.3 | 13179 | 30.88 | 356 | | 540797 | SHALBY | B | 188.3 | 191.5 | 185.55 | 189.95 | 15833 | 29.94 | 422 | | 524164 | IOLCP | A | 369.95 | 369.95 | 365 | 366.65 | 8128 | 29.78 | 512 | | 506879 | GUJTHEM | B | 789.9 | 801 | 772.65 | 792.4 | 3704 | 29.44 | 247 | | 533573 | APLLTD | A | 682.05 | 716.7 | 682.05 | 706.15 | 4120 | 29.17 | 323 | | 524520 | KMCSHIL | B | 75.1 | 76 | 74.6 | 74.6 | 38344 | 28.84 | 403 | | 500672 | NOVARTIND | B | 771.75 | 792.25 | 771.75 | 792.25 | 3340 | 26.22 | 219 | | 524494 | IPCALAB | A | 804.95 | 804.95 | 796.95 | 802 | 3198 | 25.56 | 329 | | 512529 | SEQUENT | A | 89.01 | 90.15 | 89.01 | 89.3 | 27050 | 24.19 | 366 | | 531633 | LINCOPH | B | 406.7 | 417 | 406.1 | 409.55 | 5871 | 24.08 | 264 | | 532612 | INDOCO | A | 323.4 | 330.65 | 318.2 | 325.45 | 7357 | 23.81 | 602 | | 532531 | STAR | A | 444.15 | 447.5 | 441.4 | 442.1 | 5328 | 23.69 | 583 | | 500660 | GLAXO | A | 1400.35 | 1413.15 | 1396.8 | 1404 | 1564 | 21.95 | 271 | | 543389 | SIGACHI | B | 307.1 | 308.7 | 301.65 | 302.05 | 6929 | 21.12 | 278 | | 542650 | METROPOLIS | A | 1402.05 | 1412 | 1401.5 | 1412 | 1462 | 20.56 | 167 | | 543308 | KIMS | A | 1967.6 | 1987.9 | 1944 | 1956 | 1018 | 19.95 | 183 | | 506943 | JBCHEPHARM | A | 2486.65 | 2515.6 | 2486.45 | 2487.1 | 769 | 19.21 | 159 | | 509079 | GUFICBIO | B | 236.65 | 244 | 236.65 | 243.8 | 7875 | 18.99 | 270 | | 532150 | INDRAMEDCO | T | 110 | 115 | 110 | 113 | 16433 | 18.7 | 123 | | 539871 | THYROCARE | A | 586.65 | 591.25 | 584.5 | 585.95 | 2812 | 16.5 | 319 | | 524394 | VIMTALABS | B | 453.8 | 469 | 451 | 465.15 | 3361 | 15.29 | 283 | | 543349 | AMIORG | A | 1157 | 1160 | 1145.75 | 1148.25 | 1226 | 14.08 | 213 | | 500488 | ABBOTINDIA | A | 22900.05 | 23021.6 | 22887.7 | 22890.8 | 61 | 13.99 | 44 | | 540596 | ERIS | A | 769.85 | 769.85 | 755.4 | 760.15 | 1790 | 13.58 | 308 | | 541540 | SOLARA | B | 393.65 | 394.45 | 389.05 | 390.85 | 3439 | 13.44 | 313 | | 532872 | SPARC | A | 222.05 | 229.15 | 222.05 | 225.8 | 5729 | 12.95 | 392 | | 540025 | ADVENZYMES | B | 309.5 | 311.05 | 304.2 | 309.7 | 4070 | 12.51 | 293 | | 543399 | TARSONS | A | 595.1 | 612.4 | 595.1 | 601.7 | 1912 | 11.5 | 173 | | 543654 | MEDANTA | B | 711 | 719 | 711 | 715.2 | 1524 | 10.91 | 161 | | 506820 | ASTRAZEN | A | 3740.05 | 3890 | 3740.05 | 3803.85 | 283 | 10.73 | 102 | | 531599 | FDC | A | 338.95 | 339.7 | 335 | 336.7 | 3119 | 10.5 | 119 | | 506197 | BLISSGVS | B | 97.72 | 99.95 | 97.34 | 97.97 | 9498 | 9.37 | 278 | | 524470 | SYNCOMF | B | 7.24 | 7.39 | 7.24 | 7.31 | 120136 | 8.76 | 433 | | 530019 | JUBLPHARMA | A | 371.1 | 373.15 | 368.1 | 371.1 | 2243 | 8.3 | 161 | | 532815 | SMSPHARMA | B | 112.6 | 114 | 112.6 | 114 | 6785 | 7.69 | 202 | | 506690 | UNICHEMLAB | A | 379.8 | 383.05 | 379.8 | 380.35 | 1611 | 6.14 | 89 | | 543329 | WINDLAS | B | 337.55 | 338.95 | 333 | 333.85 | 1733 | 5.84 | 100 | | 543064 | SUVENPHAR | A | 490.6 | 490.6 | 486 | 486.9 | 1117 | 5.44 | 42 | | 532983 | RPGLIFE | B | 1027.5 | 1029 | 1012.6 | 1029 | 504 | 5.14 | 96 | | 530239 | SUVEN | B | 63.35 | 64.11 | 63.35 | 63.4 | 7572 | 4.82 | 85 | | 507789 | JAGSNPHARM | B | 375 | 381.15 | 372.8 | 379.55 | 1265 | 4.76 | 153 | | 500680 | PFIZER | A | 3856 | 3867.1 | 3826.7 | 3848.4 | 121 | 4.66 | 55 | | 500674 | SANOFI | A | 6914.65 | 6925 | 6897.55 | 6925 | 62 | 4.28 | 49 | | 543350 | VIJAYA | A | 457.55 | 461 | 456.05 | 459.5 | 836 | 3.83 | 99 | | 506414 | FERMENTA | X | 141.75 | 141.75 | 139.2 | 139.2 | 2537 | 3.54 | 42 | | 542919 | ARTEMISMED | B | 127.9 | 127.9 | 121.5 | 123.05 | 2756 | 3.4 | 137 | | 524774 | NGLFINE | B | 2038 | 2047.95 | 2034.4 | 2041.65 | 142 | 2.9 | 31 | | 539787 | HCG | B | 320 | 320.2 | 317.2 | 317.7 | 896 | 2.85 | 68 | | 500126 | PGHL | A | 5189.55 | 5215.6 | 5156.1 | 5156.1 | 50 | 2.59 | 44 | | 543264 | NURECA | T | 339.95 | 339.95 | 333.65 | 334 | 627 | 2.1 | 50 | | 523323 | KOVAI | B | 2794.45 | 2823.7 | 2794.45 | 2822.6 | 55 | 1.54 | 23 | | 531146 | MEDICAMEQ | B | 785.45 | 800.95 | 785.45 | 799.95 | 161 | 1.28 | 41 | | 532890 | TAKE | B | 17.42 | 17.94 | 17.42 | 17.69 | 4820 | 0.85 | 89 | | 524669 | HESTERBIO | B | 1701.1 | 1721 | 1694.5 | 1694.5 | 34 | 0.58 | 12 | | 532649 | NECLIFE | B | 21.6 | 21.75 | 21.51 | 21.51 | 2350 | 0.5 | 21 | | 533259 | SASTASUNDR | B | 262.15 | 265.1 | 262.15 | 263.95 | 156 | 0.41 | 8 | | 531349 | PANACEABIO | B | 122.6 | 122.65 | 121.85 | 122.25 | 309 | 0.37 | 19 | | 530199 | THEMISMED | B | 1510.5 | 1533.35 | 1510.5 | 1520.95 | 20 | 0.3 | 10 | | 526953 | VENUSREM | T | 264.85 | 264.85 | 264.85 | 264.85 | 75 | 0.19 | 2 |
|
|
|
|
Follow on LinkedIn
|