BSE Share Prices of (BSE-HC Index Wise) August 3
|
Thursday, August 3, 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 | | 524715 | SUNPHARMA | A | 1136.2 | 1169.9 | 1123.2 | 1140.85 | 350345 | 4036.85 | 19622 | | 543064 | SUVENPHAR | A | 485 | 493.5 | 471 | 489 | 512016 | 2503.94 | 966 | | 540222 | LAURUSLABS | A | 365 | 385.5 | 364.5 | 384.25 | 624755 | 2352.02 | 13590 | | 508869 | APOLLOHOSP | A | 4981.95 | 5028.85 | 4956.7 | 4994.05 | 39218 | 1951.98 | 4290 | | 500257 | LUPIN | A | 994.95 | 1040.75 | 989.3 | 1035.85 | 162261 | 1667.71 | 11002 | | 524804 | AUROPHARMA | A | 817.05 | 855 | 817.05 | 840.3 | 174404 | 1474.78 | 6944 | | 543635 | PPLPHARMA | B | 102.55 | 108.15 | 101.45 | 105.75 | 964182 | 1016.72 | 8482 | | 500124 | DRREDDY | A | 5650 | 5734.8 | 5622.6 | 5656.75 | 12472 | 708.3 | 2658 | | 500087 | CIPLA | A | 1169.95 | 1178.8 | 1149.95 | 1165 | 56267 | 654.59 | 9664 | | 532488 | DIVISLAB | A | 3690 | 3764.7 | 3690 | 3726.25 | 16574 | 618.23 | 2573 | | 524558 | NEULANDLAB | A | 3379.2 | 3692.4 | 3350.95 | 3559.85 | 16981 | 598.55 | 3500 | | 531599 | FDC | A | 339.05 | 378.45 | 339.05 | 373.8 | 156257 | 576.11 | 5214 | | 532300 | WOCKPHARMA | A | 250 | 258.55 | 247.45 | 255.6 | 213534 | 543.71 | 5073 | | 532296 | GLENMARK | A | 780.65 | 804.9 | 775.95 | 791.95 | 63749 | 507.27 | 2719 | | 542650 | METROPOLIS | A | 1350 | 1419.95 | 1342.2 | 1408.2 | 35359 | 491.35 | 3328 | | 532482 | GRANULES | A | 317.95 | 321.65 | 314.75 | 318.2 | 147740 | 470.04 | 2688 | | 524348 | AARTIDRUGS | A | 601 | 609.95 | 592.7 | 596.75 | 78108 | 469.18 | 3862 | | 530549 | SHILPAMED | A | 339.95 | 368 | 338.8 | 365.3 | 115100 | 412.59 | 4088 | | 524742 | CAPPL | A | 912.95 | 941 | 910 | 936.7 | 33281 | 309.74 | 3114 | | 500488 | ABBOTINDIA | A | 24082 | 24624 | 24069.3 | 24549.3 | 1245 | 304.1 | 574 | | 532523 | BIOCON | A | 250.15 | 256.8 | 250.15 | 254.55 | 116890 | 297.52 | 2519 | | 543245 | GLAND | A | 1263 | 1334.8 | 1263 | 1329.65 | 21844 | 287.75 | 1359 | | 532321 | ZYDUSLIFE | A | 620.05 | 651.3 | 620.05 | 640.45 | 42526 | 272.92 | 2537 | | 532331 | AJANTPHARM | A | 1698.7 | 1776.7 | 1683.05 | 1720.7 | 15647 | 272.3 | 1834 | | 540701 | DCAL | B | 156.85 | 162.4 | 152.75 | 160.35 | 166850 | 264.76 | 2758 | | 539551 | NH | A | 1050 | 1050 | 1014.65 | 1020.85 | 25411 | 260.84 | 2635 | | 543434 | SUPRIYA | B | 281.3 | 287.65 | 275 | 278.8 | 92057 | 259.28 | 2588 | | 539523 | ALKEM | A | 3932 | 4080 | 3930.3 | 4024.65 | 6408 | 258.08 | 1586 | | 524816 | NATCOPHARM | A | 790.05 | 816 | 790.05 | 807.25 | 31351 | 252.02 | 2291 | | 532531 | STAR | A | 447.25 | 457.45 | 441.1 | 443.65 | 52177 | 234.09 | 3056 | | 543220 | MAXHEALTH | A | 576.2 | 576.2 | 546.85 | 555.15 | 41347 | 228.4 | 2149 | | 524404 | MARKSANS | A | 110.5 | 115 | 110.15 | 113.6 | 174432 | 197.42 | 2225 | | 532843 | FORTIS | A | 330 | 339.5 | 330 | 333.1 | 57279 | 192.56 | 2709 | | 524494 | IPCALAB | A | 882.15 | 921.85 | 882.15 | 894.2 | 20251 | 183.7 | 1954 | | 543322 | GLS | B | 604.3 | 634.65 | 604.3 | 629.2 | 27764 | 172.45 | 1571 | | 531768 | POLYMED | A | 1283.95 | 1299 | 1263.5 | 1271.3 | 13420 | 172.36 | 1987 | | 540025 | ADVENZYMES | B | 336.9 | 341.65 | 333.3 | 335.1 | 48591 | 163.75 | 2556 | | 500420 | TORNTPHARM | A | 1963.2 | 2010.15 | 1963.2 | 1997.25 | 8187 | 162.75 | 1273 | | 500288 | MOREPENLAB | A | 29.51 | 31.1 | 29.51 | 30.4 | 526840 | 160.64 | 1420 | | 539268 | SYNGENE | A | 799.75 | 812 | 795.65 | 798.75 | 19878 | 159.93 | 1895 | | 506879 | GUJTHEM | B | 819 | 831.9 | 804 | 806.2 | 19585 | 159.52 | 828 | | 506260 | ANUHPHR | X | 127.75 | 133 | 127.75 | 130.25 | 119205 | 155.45 | 1052 | | 540596 | ERIS | A | 790.55 | 817.6 | 786.5 | 797.55 | 17200 | 138.3 | 2122 | | 540797 | SHALBY | B | 192.05 | 197.5 | 192 | 196.05 | 70487 | 137.73 | 1331 | | 539524 | LALPATHLAB | A | 2302 | 2330.15 | 2285.9 | 2325.8 | 5086 | 117.27 | 644 | | 524520 | KMCSHIL | B | 75.6 | 79.4 | 74.56 | 77.96 | 145348 | 110.94 | 1071 | | 543524 | RAINBOW | A | 1061.05 | 1076 | 1033 | 1065.25 | 10364 | 109.61 | 1187 | | 524735 | HIKAL | A | 292.05 | 301.6 | 292.05 | 296.9 | 36468 | 108.8 | 1488 | | 500660 | GLAXO | A | 1396.05 | 1425 | 1393.75 | 1402.35 | 7581 | 106.74 | 1011 | | 506943 | JBCHEPHARM | A | 2546.25 | 2598 | 2464.85 | 2569.5 | 3451 | 87.26 | 1227 | | 524280 | KOPRAN | B | 176.8 | 181.6 | 176.5 | 178.15 | 44529 | 79.39 | 1185 | | 524470 | SYNCOMF | B | 7.8 | 8.06 | 7.79 | 8.01 | 966821 | 76.85 | 1313 | | 543349 | AMIORG | A | 1175 | 1199.7 | 1166 | 1194.7 | 6103 | 72.38 | 796 | | 532872 | SPARC | A | 228.4 | 239.05 | 228.4 | 237.9 | 30032 | 71.05 | 876 | | 507789 | JAGSNPHARM | B | 487.6 | 494.95 | 461 | 470.2 | 11617 | 55.12 | 848 | | 512529 | SEQUENT | A | 90 | 92.41 | 90 | 91.6 | 59836 | 54.73 | 582 | | 532983 | RPGLIFE | B | 1049.95 | 1092.65 | 1049.7 | 1088.35 | 4904 | 53.02 | 556 | | 532150 | INDRAMEDCO | T | 121.5 | 130.95 | 121.5 | 129.7 | 39831 | 50.96 | 369 | | 543308 | KIMS | A | 1848.65 | 1917.35 | 1846.25 | 1852.75 | 2673 | 50.13 | 430 | | 500126 | PGHL | A | 5423.6 | 5490 | 5334.65 | 5438.35 | 895 | 48.67 | 341 | | 532612 | INDOCO | A | 314.15 | 325.4 | 312.25 | 323.8 | 15133 | 48.29 | 1142 | | 540975 | ASTERDM | A | 313 | 320.35 | 311.25 | 318.8 | 14790 | 46.96 | 625 | | 506197 | BLISSGVS | B | 91 | 93.18 | 90.31 | 91.17 | 50889 | 46.77 | 752 | | 506414 | FERMENTA | X | 155.5 | 159.95 | 152.1 | 155.6 | 28556 | 44.53 | 377 | | 531633 | LINCOPH | B | 430.45 | 449.25 | 428.45 | 448 | 9772 | 42.95 | 729 | | 506820 | ASTRAZEN | A | 3818.7 | 3818.7 | 3730 | 3791.85 | 1086 | 41.26 | 386 | | 500674 | SANOFI | A | 6950 | 6962.7 | 6858.85 | 6884 | 554 | 38.33 | 313 | | 524164 | IOLCP | A | 385 | 392.7 | 382.45 | 386.65 | 9699 | 37.56 | 628 | | 531146 | MEDICAMEQ | B | 779.1 | 812.05 | 779.1 | 799.35 | 4603 | 36.9 | 391 | | 541540 | SOLARA | B | 391.85 | 400.4 | 389.4 | 393 | 9332 | 36.86 | 1305 | | 533573 | APLLTD | A | 765.05 | 784.4 | 760.15 | 781.05 | 4520 | 35.14 | 580 | | 531349 | PANACEABIO | B | 128.05 | 137 | 128.05 | 135.1 | 24827 | 33.44 | 805 | | 506690 | UNICHEMLAB | A | 400.75 | 401.5 | 392.75 | 395.5 | 7855 | 31.17 | 317 | | 500680 | PFIZER | A | 4016.75 | 4025 | 3970.1 | 3995.15 | 759 | 30.22 | 127 | | 543654 | MEDANTA | B | 660.55 | 683.1 | 660.55 | 677.05 | 4436 | 30.02 | 444 | | 532649 | NECLIFE | B | 23.56 | 25.74 | 23.56 | 25.18 | 118005 | 29.75 | 768 | | 523323 | KOVAI | B | 2650 | 2690.85 | 2570.1 | 2592.8 | 991 | 26.04 | 395 | | 500672 | NOVARTIND | B | 739.75 | 739.75 | 715.55 | 720.95 | 3449 | 24.93 | 360 | | 543389 | SIGACHI | B | 295.05 | 307.95 | 295.05 | 304.2 | 8066 | 24.54 | 433 | | 509079 | GUFICBIO | B | 246 | 253.45 | 246 | 251.65 | 9024 | 22.6 | 400 | | 539787 | HCG | B | 335.65 | 342.9 | 334.35 | 341.55 | 5468 | 18.55 | 302 | | 524774 | NGLFINE | B | 1969.95 | 1982.9 | 1930 | 1943.1 | 938 | 18.29 | 234 | | 530019 | JUBLPHARMA | A | 373.2 | 378.25 | 370.5 | 374.7 | 4764 | 17.83 | 301 | | 539871 | THYROCARE | A | 575.05 | 582.6 | 569.9 | 570.8 | 3112 | 17.81 | 348 | | 543328 | KRSNAA | B | 492.95 | 503.5 | 483.05 | 488.9 | 3578 | 17.59 | 423 | | 539872 | BAJAJHCARE | B | 355 | 383.75 | 355 | 375.9 | 4390 | 16.45 | 537 | | 530199 | THEMISMED | B | 1510.5 | 1605 | 1510.5 | 1599.3 | 974 | 15.21 | 293 | | 532815 | SMSPHARMA | B | 114.75 | 119.9 | 114.75 | 116.95 | 11811 | 13.93 | 343 | | 543399 | TARSONS | A | 598.1 | 601.15 | 589.15 | 593.9 | 1956 | 11.67 | 250 | | 543329 | WINDLAS | B | 312 | 329.15 | 312 | 325.8 | 3056 | 9.94 | 289 | | 524669 | HESTERBIO | B | 1711.05 | 1752 | 1702.25 | 1739 | 565 | 9.81 | 74 | | 530239 | SUVEN | B | 62.05 | 63.58 | 62.05 | 62.42 | 13577 | 8.55 | 243 | | 543350 | VIJAYA | A | 442.9 | 451.3 | 439.6 | 448.55 | 1624 | 7.24 | 332 | | 543264 | NURECA | T | 329.05 | 339 | 327.1 | 334.05 | 1812 | 6.05 | 110 | | 526953 | VENUSREM | T | 252 | 253 | 251 | 251 | 1896 | 4.77 | 27 | | 542919 | ARTEMISMED | B | 126.3 | 126.3 | 123.25 | 124.05 | 3035 | 3.8 | 87 | | 524394 | VIMTALABS | B | 449.45 | 455.6 | 443 | 448.45 | 560 | 2.51 | 85 | | 533259 | SASTASUNDR | B | 255.2 | 260.2 | 253.05 | 257.9 | 770 | 1.97 | 130 | | 532890 | TAKE | B | 17.11 | 17.48 | 17.06 | 17.12 | 10988 | 1.89 | 134 |
|
|
|
|
Follow on LinkedIn
|