BSE Share Prices of (BSE-HC Index Wise) July 31
|
Monday, July 31, 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 | | 540222 | LAURUSLABS | A | 338 | 359.25 | 334 | 352.1 | 485149 | 1701.84 | 9170 | | 543245 | GLAND | A | 1342 | 1393.45 | 1281.5 | 1305.95 | 120339 | 1618.18 | 8629 | | 500124 | DRREDDY | A | 5580 | 5660 | 5573.95 | 5646.3 | 24425 | 1371.12 | 4056 | | 543064 | SUVENPHAR | A | 494.35 | 496.5 | 489.35 | 495 | 208291 | 1030.84 | 717 | | 500087 | CIPLA | A | 1180 | 1181 | 1163.75 | 1175.85 | 68613 | 804.94 | 3420 | | 508869 | APOLLOHOSP | A | 5346.95 | 5346.95 | 5160.55 | 5176.1 | 15253 | 794.72 | 2052 | | 532331 | AJANTPHARM | A | 1624.8 | 1717.55 | 1624.8 | 1696.7 | 43160 | 731.28 | 3707 | | 524804 | AUROPHARMA | A | 835.55 | 841.1 | 816.1 | 822.3 | 79656 | 656.93 | 3793 | | 532296 | GLENMARK | A | 814.95 | 824.65 | 786.2 | 788.2 | 52952 | 423.99 | 2476 | | 532488 | DIVISLAB | A | 3708 | 3746.35 | 3654.75 | 3687.35 | 11253 | 416.2 | 1669 | | 524715 | SUNPHARMA | A | 1138.05 | 1145 | 1126.75 | 1143 | 36458 | 414.13 | 2009 | | 532482 | GRANULES | A | 319.05 | 325 | 319.05 | 323.2 | 127081 | 410.98 | 2503 | | 539551 | NH | A | 1048.05 | 1060.1 | 1005.55 | 1010.95 | 37187 | 381.72 | 3338 | | 524816 | NATCOPHARM | A | 835 | 859.75 | 825.05 | 834.95 | 43741 | 368.86 | 2095 | | 507789 | JAGSNPHARM | B | 460 | 513.9 | 459.35 | 477.55 | 75325 | 368.64 | 3718 | | 543635 | PPLPHARMA | B | 105.26 | 106.37 | 103.17 | 104.43 | 325466 | 340.41 | 3034 | | 542650 | METROPOLIS | A | 1382 | 1418 | 1362.5 | 1371.1 | 23441 | 325.38 | 2800 | | 532531 | STAR | A | 462 | 474.15 | 462 | 472.1 | 67424 | 316.41 | 3440 | | 543220 | MAXHEALTH | A | 606 | 606 | 590.05 | 593.5 | 44846 | 267.7 | 3376 | | 524404 | MARKSANS | A | 116.49 | 120.8 | 116.43 | 118.93 | 196568 | 234.2 | 1960 | | 532300 | WOCKPHARMA | A | 241.15 | 245.95 | 237 | 238.75 | 94481 | 228.84 | 2011 | | 524558 | NEULANDLAB | A | 3478.9 | 3503 | 3416.65 | 3471.7 | 6042 | 209.34 | 1399 | | 524494 | IPCALAB | A | 856.4 | 893.1 | 856.4 | 873.7 | 23110 | 202.04 | 1927 | | 543328 | KRSNAA | B | 487.55 | 522.35 | 487.55 | 520.7 | 39985 | 201.11 | 2270 | | 532321 | ZYDUSLIFE | A | 640 | 642.6 | 627.3 | 631.55 | 31523 | 199.49 | 1986 | | 539524 | LALPATHLAB | A | 2359.95 | 2362.8 | 2313.25 | 2327.35 | 8456 | 198.01 | 1308 | | 539268 | SYNGENE | A | 827.95 | 827.95 | 793.15 | 795.85 | 24457 | 197.2 | 1623 | | 500257 | LUPIN | A | 973.85 | 992.5 | 971.85 | 985.35 | 19768 | 194.81 | 1414 | | 533573 | APLLTD | A | 775 | 777.15 | 747.35 | 773.95 | 24410 | 186.79 | 2382 | | 506879 | GUJTHEM | B | 792 | 817.5 | 786.05 | 815.05 | 22589 | 181.85 | 1424 | | 524348 | AARTIDRUGS | A | 586.65 | 597.85 | 586.65 | 594.9 | 29761 | 176.68 | 1930 | | 532843 | FORTIS | A | 335.05 | 352 | 334.65 | 345.55 | 50907 | 174.02 | 1370 | | 530549 | SHILPAMED | A | 355.55 | 360.2 | 351.15 | 355.45 | 48639 | 172.75 | 1540 | | 543322 | GLS | B | 659.05 | 673 | 657.6 | 670.65 | 25554 | 170.38 | 2021 | | 532983 | RPGLIFE | B | 1090 | 1136 | 1062.55 | 1077.55 | 15167 | 164.83 | 1910 | | 540596 | ERIS | A | 770 | 798.7 | 770 | 790.1 | 20528 | 161.35 | 1733 | | 512529 | SEQUENT | A | 88.21 | 94.92 | 88.21 | 94.56 | 161415 | 150.86 | 1629 | | 526953 | VENUSREM | T | 249.4 | 259.45 | 249.4 | 259.45 | 59762 | 150.22 | 250 | | 543329 | WINDLAS | B | 338 | 347 | 328.7 | 335.05 | 43859 | 147.52 | 1395 | | 532872 | SPARC | A | 240.5 | 246.65 | 237.35 | 240.25 | 59778 | 145.48 | 1391 | | 524742 | CAPPL | A | 879.95 | 915.45 | 871 | 907.9 | 15930 | 142.59 | 1108 | | 524280 | KOPRAN | B | 183.95 | 201.25 | 183.95 | 199.2 | 72186 | 141.57 | 1837 | | 532523 | BIOCON | A | 256.8 | 259.1 | 255.95 | 257.05 | 50778 | 130.72 | 1064 | | 524470 | SYNCOMF | B | 8.19 | 8.22 | 7.84 | 7.88 | 1587903 | 127.24 | 1914 | | 500420 | TORNTPHARM | A | 1930 | 2012 | 1930 | 2002.75 | 5976 | 118.85 | 1171 | | 524164 | IOLCP | A | 388.55 | 401.3 | 385.95 | 394.35 | 30080 | 118.05 | 1674 | | 539523 | ALKEM | A | 3999.95 | 4016.9 | 3966.65 | 3977.2 | 2851 | 113.61 | 743 | | 543389 | SIGACHI | B | 300.2 | 315.8 | 300.2 | 313.85 | 35370 | 109.31 | 1691 | | 500674 | SANOFI | A | 6953.15 | 7105.75 | 6927.6 | 6995.7 | 1490 | 104.5 | 444 | | 509079 | GUFICBIO | B | 259.85 | 263.7 | 255.85 | 257 | 37046 | 96.34 | 1063 | | 506260 | ANUHPHR | X | 113.55 | 118.4 | 111.1 | 117.45 | 79003 | 91.47 | 677 | | 543524 | RAINBOW | A | 1082 | 1114 | 1080.3 | 1104 | 7955 | 87.3 | 1200 | | 532150 | INDRAMEDCO | T | 126.99 | 126.99 | 124.11 | 126.99 | 68284 | 86.57 | 439 | | 524394 | VIMTALABS | B | 488.25 | 494.95 | 446.55 | 455.55 | 18702 | 85.46 | 1302 | | 506690 | UNICHEMLAB | A | 389.8 | 397.4 | 385 | 395.05 | 21364 | 83.91 | 845 | | 539872 | BAJAJHCARE | B | 365.05 | 373.55 | 356 | 368.2 | 23115 | 83.73 | 1622 | | 543349 | AMIORG | A | 1154.95 | 1154.95 | 1123.05 | 1145.35 | 7038 | 80.16 | 1022 | | 500660 | GLAXO | A | 1395 | 1412.55 | 1389.7 | 1398 | 5673 | 79.32 | 830 | | 524735 | HIKAL | A | 284 | 286.05 | 279.85 | 283.75 | 27479 | 78.02 | 924 | | 540701 | DCAL | B | 157.8 | 161.15 | 155.1 | 158.9 | 47367 | 74.93 | 910 | | 543654 | MEDANTA | B | 710 | 710 | 702.05 | 707.7 | 10049 | 71.02 | 880 | | 540025 | ADVENZYMES | B | 329 | 336.7 | 325.95 | 328.4 | 20787 | 68.89 | 984 | | 500288 | MOREPENLAB | A | 31 | 31.49 | 30.76 | 31.1 | 212033 | 65.95 | 773 | | 500680 | PFIZER | A | 3975.55 | 4063.95 | 3975.55 | 3991.9 | 1414 | 56.84 | 458 | | 524520 | KMCSHIL | B | 75.1 | 75.7 | 74.02 | 74.48 | 74699 | 55.87 | 956 | | 540975 | ASTERDM | A | 299.25 | 314.15 | 299.25 | 312.45 | 17559 | 54.38 | 1020 | | 500488 | ABBOTINDIA | A | 24156 | 24200 | 23988 | 24104.3 | 224 | 53.99 | 134 | | 531599 | FDC | A | 349.95 | 350.2 | 339.5 | 341.45 | 14070 | 48.41 | 586 | | 532612 | INDOCO | A | 317.15 | 325 | 315.65 | 317.1 | 14639 | 46.79 | 919 | | 531768 | POLYMED | A | 1240 | 1243.05 | 1221.05 | 1236.6 | 3722 | 45.83 | 642 | | 543434 | SUPRIYA | B | 256.05 | 258.8 | 253.95 | 255.6 | 17610 | 45.17 | 620 | | 540797 | SHALBY | B | 196.9 | 200.6 | 195.7 | 197.45 | 22013 | 43.56 | 762 | | 506820 | ASTRAZEN | A | 3830 | 3940 | 3817.65 | 3839.45 | 1009 | 39.36 | 352 | | 541540 | SOLARA | B | 402.05 | 402.7 | 393 | 397.05 | 9544 | 37.87 | 1130 | | 500126 | PGHL | A | 5346.9 | 5395 | 5309.95 | 5387.8 | 605 | 32.43 | 232 | | 506943 | JBCHEPHARM | A | 2429.95 | 2515.7 | 2407.6 | 2496.55 | 1169 | 28.85 | 267 | | 542919 | ARTEMISMED | B | 128.65 | 130.9 | 126.8 | 128.55 | 21755 | 28.09 | 659 | | 539871 | THYROCARE | A | 575.05 | 595.6 | 575.05 | 593.95 | 4644 | 27.3 | 340 | | 543350 | VIJAYA | A | 450.05 | 455 | 446.05 | 448.3 | 5913 | 26.61 | 927 | | 500672 | NOVARTIND | B | 739.9 | 740.65 | 720 | 723.25 | 3488 | 25.42 | 544 | | 543308 | KIMS | A | 1940.05 | 1940.05 | 1904.9 | 1914.75 | 1310 | 25.18 | 213 | | 543399 | TARSONS | A | 600.05 | 607.7 | 590.2 | 593.8 | 4135 | 24.69 | 377 | | 531633 | LINCOPH | B | 430.05 | 443.55 | 430.05 | 438.15 | 5365 | 23.61 | 304 | | 531349 | PANACEABIO | B | 135 | 138.5 | 130.7 | 131.45 | 17097 | 23.06 | 613 | | 531146 | MEDICAMEQ | B | 831.2 | 832.6 | 802 | 807.5 | 2541 | 20.64 | 313 | | 523323 | KOVAI | B | 2783.35 | 2786.65 | 2678.7 | 2696.45 | 747 | 20.28 | 204 | | 539787 | HCG | B | 326.05 | 327.4 | 320.35 | 323.55 | 6120 | 19.8 | 420 | | 506197 | BLISSGVS | B | 102.89 | 102.89 | 99.28 | 99.41 | 18809 | 18.94 | 348 | | 530239 | SUVEN | B | 64.74 | 66.38 | 63.5 | 63.61 | 27283 | 17.59 | 435 | | 506414 | FERMENTA | X | 144.5 | 145 | 141.6 | 141.85 | 11649 | 16.66 | 163 | | 532815 | SMSPHARMA | B | 119.6 | 119.7 | 117.37 | 118.06 | 9244 | 10.92 | 288 | | 530019 | JUBLPHARMA | A | 372.7 | 382.85 | 372.7 | 377.45 | 2657 | 10.06 | 339 | | 533259 | SASTASUNDR | B | 258.85 | 269 | 257.85 | 265.1 | 3785 | 9.92 | 203 | | 532649 | NECLIFE | B | 25.15 | 25.84 | 24.4 | 24.76 | 39601 | 9.89 | 316 | | 543264 | NURECA | T | 337 | 340 | 334 | 336 | 2291 | 7.71 | 176 | | 524774 | NGLFINE | B | 1961 | 1993.15 | 1919 | 1952.35 | 295 | 5.75 | 102 | | 530199 | THEMISMED | B | 1499.25 | 1499.25 | 1451 | 1456 | 293 | 4.31 | 117 | | 532890 | TAKE | B | 17.53 | 17.53 | 17.2 | 17.39 | 9457 | 1.64 | 177 | | 524669 | HESTERBIO | B | 1665.6 | 1714.55 | 1665.6 | 1706.55 | 54 | 0.92 | 25 |
|
|
|
|
Follow on LinkedIn
|