BSE Share Prices of (BSE-HC Index Wise) August 1
|
Tuesday, August 1, 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 | | 532300 | WOCKPHARMA | A | 242.95 | 259.35 | 242 | 255.3 | 300438 | 763 | 5646 | | 532488 | DIVISLAB | A | 3621.05 | 3695.45 | 3578.1 | 3670.45 | 17390 | 633 | 2487 | | 532531 | STAR | A | 481 | 483.25 | 452.8 | 456 | 114753 | 534 | 8762 | | 524348 | AARTIDRUGS | A | 599.45 | 623.55 | 594 | 613 | 70319 | 430 | 2227 | | 540222 | LAURUSLABS | A | 359.05 | 367.95 | 356.35 | 364.45 | 98269 | 357 | 2233 | | 500257 | LUPIN | A | 989.95 | 992 | 974.5 | 983.4 | 29769 | 292 | 1957 | | 500087 | CIPLA | A | 1178.35 | 1184.95 | 1157.85 | 1161.8 | 24373 | 284 | 1724 | | 508869 | APOLLOHOSP | A | 5031 | 5036.2 | 4990.4 | 5004.2 | 5484 | 274 | 1019 | | 524715 | SUNPHARMA | A | 1142 | 1144.3 | 1128 | 1133.7 | 23381 | 265 | 1975 | | 524404 | MARKSANS | A | 115.05 | 117.25 | 110.6 | 111.5 | 202501 | 228 | 2640 | | 524742 | CAPPL | A | 904.95 | 922.8 | 895 | 915 | 21644 | 197 | 2040 | | 543635 | PPLPHARMA | B | 103.4 | 104.9 | 103 | 103.55 | 189270 | 196 | 1796 | | 532523 | BIOCON | A | 256.05 | 256.05 | 252.05 | 253 | 74206 | 188 | 1552 | | 500124 | DRREDDY | A | 5667 | 5690.8 | 5644.5 | 5656.9 | 3290 | 186 | 756 | | 539268 | SYNGENE | A | 809 | 819.95 | 802.55 | 806.55 | 21604 | 175 | 3002 | | 532843 | FORTIS | A | 340.15 | 347.95 | 335.1 | 337.7 | 51153 | 175 | 2331 | | 543220 | MAXHEALTH | A | 572.05 | 573.55 | 546.3 | 550.8 | 29716 | 164 | 1258 | | 543245 | GLAND | A | 1296.95 | 1305.1 | 1264.55 | 1289.9 | 12616 | 163 | 866 | | 532482 | GRANULES | A | 330.95 | 330.95 | 317.4 | 318.65 | 48866 | 157 | 896 | | 524494 | IPCALAB | A | 900 | 904 | 889.95 | 893.15 | 15901 | 142 | 1802 | | 506260 | ANUHPHR | X | 129.5 | 132 | 125.05 | 127.3 | 97084 | 124 | 689 | | 532296 | GLENMARK | A | 783.05 | 790.75 | 776.7 | 782 | 13131 | 102 | 722 | | 542650 | METROPOLIS | A | 1414.95 | 1414.95 | 1364.2 | 1372 | 7239 | 99.67 | 788 | | 506690 | UNICHEMLAB | A | 402 | 403.75 | 396.65 | 398.6 | 24886 | 99.59 | 402 | | 512529 | SEQUENT | A | 93.99 | 94.4 | 91.7 | 92.61 | 106946 | 99.32 | 1012 | | 506197 | BLISSGVS | B | 95.01 | 96.11 | 90.22 | 91.03 | 106525 | 98.41 | 1899 | | 524804 | AUROPHARMA | A | 818.6 | 818.6 | 809.25 | 815.1 | 11700 | 95.19 | 597 | | 539524 | LALPATHLAB | A | 2351 | 2354.45 | 2308.9 | 2318 | 4093 | 95.03 | 563 | | 532321 | ZYDUSLIFE | A | 630.15 | 635.1 | 626.55 | 631.9 | 14056 | 88.72 | 1245 | | 539551 | NH | A | 1019.25 | 1027.15 | 1008.25 | 1010.1 | 8569 | 87.43 | 601 | | 506879 | GUJTHEM | B | 821 | 828.4 | 807.95 | 810 | 10285 | 84.56 | 538 | | 532331 | AJANTPHARM | A | 1685.05 | 1713.85 | 1666.3 | 1686.55 | 4899 | 82.69 | 802 | | 524816 | NATCOPHARM | A | 822 | 822.35 | 801.3 | 802.4 | 9779 | 79.47 | 660 | | 530549 | SHILPAMED | A | 345.8 | 348.7 | 335.25 | 338.7 | 22757 | 78.26 | 581 | | 540701 | DCAL | B | 160.45 | 160.45 | 154 | 155.55 | 43924 | 68.98 | 929 | | 500488 | ABBOTINDIA | A | 23966.9 | 24177.95 | 23841.25 | 23854.55 | 278 | 66.75 | 174 | | 500288 | MOREPENLAB | A | 30.75 | 31 | 30.25 | 30.48 | 213601 | 65.43 | 864 | | 539523 | ALKEM | A | 3955.05 | 3971.05 | 3915 | 3930.9 | 1514 | 59.69 | 435 | | 540025 | ADVENZYMES | B | 328.75 | 328.75 | 319.05 | 326.75 | 17918 | 57.97 | 876 | | 507789 | JAGSNPHARM | B | 468.05 | 499 | 442.6 | 461.5 | 12023 | 57.26 | 1058 | | 543524 | RAINBOW | A | 1104 | 1110.95 | 1081.75 | 1087.15 | 5179 | 56.68 | 806 | | 524280 | KOPRAN | B | 179.15 | 184.3 | 178.8 | 181.85 | 30107 | 54.61 | 732 | | 524164 | IOLCP | A | 392 | 394.05 | 386.7 | 387 | 13958 | 54.35 | 923 | | 539787 | HCG | B | 349 | 349 | 335 | 338 | 15794 | 53.95 | 571 | | 531768 | POLYMED | A | 1236.95 | 1261.5 | 1207.3 | 1259.55 | 3909 | 48.48 | 657 | | 532872 | SPARC | A | 244 | 244 | 234.95 | 235.6 | 19624 | 46.55 | 548 | | 543322 | GLS | B | 639.9 | 644.25 | 621 | 624.2 | 6437 | 40.53 | 498 | | 543434 | SUPRIYA | B | 257.05 | 259.7 | 254.5 | 255.25 | 15241 | 39.06 | 713 | | 543654 | MEDANTA | B | 687.75 | 689.15 | 672.95 | 674.65 | 5545 | 37.75 | 311 | | 524520 | KMCSHIL | B | 74.7 | 75.5 | 73.7 | 74.02 | 49488 | 36.81 | 624 | | 539872 | BAJAJHCARE | B | 378.3 | 389.3 | 375.05 | 375.65 | 9147 | 34.83 | 908 | | 540797 | SHALBY | B | 197.25 | 197.65 | 190.75 | 192.55 | 17874 | 34.59 | 468 | | 543328 | KRSNAA | B | 516.6 | 516.6 | 497.2 | 501 | 6809 | 34.42 | 641 | | 540596 | ERIS | A | 786.05 | 803.95 | 786.05 | 797.7 | 4231 | 33.8 | 554 | | 532983 | RPGLIFE | B | 1089.95 | 1089.95 | 1033.7 | 1044 | 2984 | 31.3 | 506 | | 506414 | FERMENTA | X | 141.5 | 155.65 | 140.2 | 155.65 | 20199 | 30.43 | 257 | | 543308 | KIMS | A | 1897.2 | 1942.85 | 1881.95 | 1882.6 | 1564 | 29.9 | 235 | | 500672 | NOVARTIND | B | 726.45 | 732.1 | 721 | 723.2 | 4099 | 29.81 | 367 | | 540975 | ASTERDM | A | 318.35 | 324 | 316.1 | 319.4 | 9121 | 29.2 | 898 | | 506943 | JBCHEPHARM | A | 2555.05 | 2573 | 2512.2 | 2573 | 1139 | 28.93 | 221 | | 532150 | INDRAMEDCO | T | 128.9 | 128.9 | 122.5 | 124.9 | 23132 | 28.74 | 255 | | 543349 | AMIORG | A | 1160 | 1165 | 1135.75 | 1162.8 | 2440 | 28.08 | 591 | | 539871 | THYROCARE | A | 589.9 | 589.9 | 571 | 580.3 | 4459 | 25.73 | 422 | | 500680 | PFIZER | A | 4018 | 4030 | 3953.25 | 4012 | 593 | 23.73 | 202 | | 531633 | LINCOPH | B | 438.1 | 443.75 | 429.55 | 436.75 | 5131 | 22.35 | 451 | | 500420 | TORNTPHARM | A | 1971.05 | 1986.4 | 1971.05 | 1979.1 | 1126 | 22.26 | 301 | | 533573 | APLLTD | A | 775 | 779.3 | 763.65 | 776.75 | 2741 | 21.16 | 338 | | 500674 | SANOFI | A | 7010.15 | 7024.25 | 6871.6 | 6944.95 | 302 | 20.91 | 165 | | 524735 | HIKAL | A | 289.5 | 294.85 | 289.35 | 291.1 | 6988 | 20.3 | 333 | | 543389 | SIGACHI | B | 307.05 | 311.9 | 305.75 | 309.25 | 5695 | 17.54 | 380 | | 524558 | NEULANDLAB | A | 3458.8 | 3512.95 | 3458.8 | 3469.25 | 499 | 17.43 | 158 | | 531349 | PANACEABIO | B | 131.75 | 133.05 | 131 | 131.25 | 12975 | 17.06 | 289 | | 524470 | SYNCOMF | B | 8.15 | 8.15 | 7.85 | 7.88 | 213935 | 17.03 | 525 | | 500660 | GLAXO | A | 1410 | 1410 | 1388.8 | 1403.95 | 1150 | 16.04 | 258 | | 541540 | SOLARA | B | 401.1 | 402.45 | 392.95 | 393.55 | 3719 | 14.76 | 428 | | 543064 | SUVENPHAR | A | 490 | 495.9 | 489.65 | 490.85 | 2890 | 14.24 | 269 | | 500126 | PGHL | A | 5455.55 | 5455.55 | 5412.15 | 5448.7 | 235 | 12.76 | 84 | | 543399 | TARSONS | A | 611.25 | 611.45 | 599.8 | 602.4 | 2110 | 12.74 | 208 | | 509079 | GUFICBIO | B | 259.15 | 259.15 | 251.1 | 253.5 | 4466 | 11.31 | 171 | | 531599 | FDC | A | 346.65 | 349.45 | 344.45 | 346.55 | 2835 | 9.81 | 157 | | 532612 | INDOCO | A | 314.8 | 317.4 | 312.1 | 313.7 | 3053 | 9.61 | 211 | | 530019 | JUBLPHARMA | A | 370.05 | 377.5 | 370.05 | 372.95 | 2461 | 9.24 | 108 | | 532815 | SMSPHARMA | B | 119.7 | 121.5 | 117.6 | 119 | 7676 | 9.21 | 245 | | 530239 | SUVEN | B | 63.8 | 65.48 | 63.62 | 63.8 | 11986 | 7.76 | 181 | | 532649 | NECLIFE | B | 24.57 | 25.39 | 24.4 | 24.86 | 28396 | 7.04 | 162 | | 524394 | VIMTALABS | B | 454 | 454.95 | 451.2 | 454.7 | 1103 | 5 | 79 | | 543329 | WINDLAS | B | 335.75 | 338 | 330 | 330.1 | 1419 | 4.72 | 171 | | 524774 | NGLFINE | B | 2004.5 | 2020.1 | 1961.6 | 1962.05 | 226 | 4.5 | 98 | | 506820 | ASTRAZEN | A | 3821.85 | 3825.7 | 3802.35 | 3808.05 | 115 | 4.38 | 46 | | 542919 | ARTEMISMED | B | 131.95 | 131.95 | 125.9 | 126.7 | 3171 | 4.05 | 95 | | 526953 | VENUSREM | T | 261 | 264 | 255.8 | 264 | 1454 | 3.81 | 14 | | 532890 | TAKE | B | 17.7 | 17.7 | 17.22 | 17.49 | 19533 | 3.4 | 211 | | 531146 | MEDICAMEQ | B | 806.05 | 827.9 | 803.95 | 812.4 | 344 | 2.81 | 77 | | 543264 | NURECA | T | 335.15 | 338 | 334.25 | 338 | 830 | 2.78 | 99 | | 523323 | KOVAI | B | 2699.75 | 2699.75 | 2661.55 | 2666.4 | 101 | 2.69 | 26 | | 543350 | VIJAYA | A | 450.9 | 450.9 | 442.85 | 444.6 | 569 | 2.54 | 176 | | 524669 | HESTERBIO | B | 1763.1 | 1774 | 1720 | 1723.8 | 91 | 1.59 | 55 | | 530199 | THEMISMED | B | 1506.75 | 1513 | 1496.85 | 1498.4 | 53 | 0.79 | 18 | | 533259 | SASTASUNDR | B | 252 | 262 | 252 | 257.45 | 218 | 0.56 | 33 |
|
|
|
|
Follow on LinkedIn
|