BSE Share Prices of (BSE-HC Index Wise) August 4
|
Friday, August 4, 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 | | 500087 | CIPLA | A | 1170 | 1238.55 | 1170 | 1209.55 | 599197 | 7264.44 | 28017 | | 500257 | LUPIN | A | 1030.4 | 1078 | 1011.1 | 1063.6 | 245996 | 2579.63 | 15377 | | 543220 | MAXHEALTH | A | 555.15 | 555.15 | 527.45 | 539.1 | 228887 | 1221.26 | 5757 | | 540222 | LAURUSLABS | A | 390.05 | 394.25 | 382.6 | 392.25 | 218183 | 846.42 | 3780 | | 543635 | PPLPHARMA | B | 102 | 104.7 | 102 | 103.1 | 730910 | 755.87 | 7225 | | 524470 | SYNCOMF | B | 8.12 | 9.55 | 8.1 | 9.27 | 8076033 | 726.05 | 7844 | | 524715 | SUNPHARMA | A | 1134.9 | 1144.95 | 1121.55 | 1138.8 | 62968 | 714.76 | 3483 | | 532321 | ZYDUSLIFE | A | 642.5 | 655.6 | 642.5 | 648.9 | 98755 | 642.96 | 5042 | | 543245 | GLAND | A | 1328 | 1363.45 | 1328 | 1335.05 | 40952 | 551.36 | 3818 | | 524558 | NEULANDLAB | A | 3100.05 | 3780 | 3100.05 | 3745.35 | 13232 | 481.52 | 3148 | | 524804 | AUROPHARMA | A | 840.3 | 855.4 | 832.1 | 841.8 | 48419 | 408.02 | 1884 | | 532488 | DIVISLAB | A | 3693.1 | 3761.6 | 3693.1 | 3746.45 | 9555 | 358.11 | 2032 | | 524816 | NATCOPHARM | A | 805.05 | 841.5 | 805.05 | 833.9 | 42194 | 350.19 | 2533 | | 542650 | METROPOLIS | A | 1410.25 | 1418.2 | 1357 | 1359.2 | 25192 | 346.52 | 3019 | | 532482 | GRANULES | A | 319.55 | 325.45 | 317.45 | 318.2 | 107726 | 345.67 | 2901 | | 543434 | SUPRIYA | B | 285 | 288.35 | 276 | 277.6 | 121763 | 343.12 | 3673 | | 508869 | APOLLOHOSP | A | 5029.95 | 5035 | 4965.05 | 4980.65 | 6693 | 334.12 | 1452 | | 531599 | FDC | A | 373.8 | 384.1 | 366.55 | 377.6 | 83042 | 313.6 | 2874 | | 500124 | DRREDDY | A | 5689 | 5710.9 | 5640.05 | 5648.1 | 5527 | 313.48 | 1173 | | 540701 | DCAL | B | 159.1 | 166 | 159.1 | 162.2 | 174453 | 284.13 | 2703 | | 506260 | ANUHPHR | X | 130.4 | 139.4 | 130.4 | 137.55 | 205381 | 277.97 | 1720 | | 533573 | APLLTD | A | 781.05 | 796.25 | 761.85 | 780.2 | 34917 | 273.51 | 2417 | | 539524 | LALPATHLAB | A | 2347.95 | 2361.85 | 2310.55 | 2348.2 | 11626 | 271.8 | 1696 | | 541540 | SOLARA | B | 393.05 | 399.6 | 391.3 | 393.1 | 66236 | 262.05 | 3981 | | 530549 | SHILPAMED | A | 366.95 | 369 | 355.6 | 366.5 | 68702 | 249.55 | 1943 | | 532523 | BIOCON | A | 253.8 | 258 | 252.9 | 253.55 | 92758 | 236.33 | 2411 | | 532331 | AJANTPHARM | A | 1713.7 | 1760.65 | 1713.7 | 1745.6 | 11896 | 207.79 | 3062 | | 500420 | TORNTPHARM | A | 2014.95 | 2081.3 | 2004.45 | 2061.55 | 10068 | 205.8 | 1822 | | 532300 | WOCKPHARMA | A | 255.65 | 257.55 | 251.15 | 252.75 | 80642 | 205.05 | 1959 | | 524404 | MARKSANS | A | 115.75 | 117.3 | 114.3 | 114.85 | 164506 | 190.75 | 2479 | | 532983 | RPGLIFE | B | 1110.15 | 1118.95 | 1074 | 1097.05 | 17190 | 187.5 | 2358 | | 524348 | AARTIDRUGS | A | 587.1 | 589.55 | 570.7 | 573.7 | 31874 | 184.95 | 1500 | | 506879 | GUJTHEM | B | 824.5 | 824.5 | 803 | 806.2 | 21817 | 177.73 | 664 | | 532296 | GLENMARK | A | 798.85 | 805.35 | 784.05 | 803.45 | 22067 | 175.82 | 1007 | | 540596 | ERIS | A | 785.05 | 837.8 | 785.05 | 800.35 | 21127 | 172.54 | 1501 | | 532843 | FORTIS | A | 330.05 | 339.5 | 330.05 | 338.45 | 50268 | 169.73 | 2389 | | 524742 | CAPPL | A | 939.1 | 978.45 | 924.8 | 950.9 | 16511 | 157.06 | 1228 | | 543349 | AMIORG | A | 1197 | 1249 | 1186.7 | 1229.85 | 12497 | 152.89 | 1893 | | 531768 | POLYMED | A | 1272.1 | 1277.35 | 1248 | 1271.4 | 11953 | 150.53 | 912 | | 539268 | SYNGENE | A | 802.05 | 814.25 | 801.6 | 810.15 | 17814 | 144.04 | 1258 | | 543328 | KRSNAA | B | 520.05 | 540.85 | 520.05 | 523.05 | 27075 | 143.04 | 1262 | | 524164 | IOLCP | A | 386.6 | 398.05 | 386.2 | 392.35 | 32637 | 127.78 | 1466 | | 512529 | SEQUENT | A | 90.06 | 93.4 | 90.06 | 92.64 | 132667 | 122.73 | 1515 | | 524494 | IPCALAB | A | 909.95 | 911.45 | 888.65 | 904.9 | 13538 | 122.05 | 1255 | | 543654 | MEDANTA | B | 672.05 | 684.35 | 663.2 | 666.55 | 16721 | 112.07 | 1843 | | 539523 | ALKEM | A | 4034.95 | 4110 | 4011.7 | 4098.2 | 2716 | 110.41 | 852 | | 532872 | SPARC | A | 238 | 248.4 | 238 | 241.9 | 44767 | 109.33 | 1218 | | 500674 | SANOFI | A | 6900.9 | 7014.05 | 6880.9 | 6970.7 | 1525 | 105.82 | 469 | | 506943 | JBCHEPHARM | A | 2571.4 | 2649.9 | 2553.6 | 2642.2 | 3753 | 98.27 | 980 | | 532531 | STAR | A | 443.65 | 455.9 | 443.65 | 448.1 | 21709 | 97.59 | 2444 | | 500488 | ABBOTINDIA | A | 24569.1 | 24682.45 | 23809.15 | 23851.35 | 379 | 91.33 | 243 | | 524520 | KMCSHIL | B | 78.9 | 78.9 | 76 | 76.9 | 112323 | 87.03 | 998 | | 500288 | MOREPENLAB | A | 30.11 | 31 | 30.11 | 30.46 | 283874 | 86.88 | 1030 | | 540797 | SHALBY | B | 197.75 | 204.65 | 195 | 196.5 | 43075 | 85.53 | 1270 | | 539551 | NH | A | 1039.9 | 1039.9 | 1014.6 | 1024 | 6921 | 70.66 | 674 | | 539871 | THYROCARE | A | 565.55 | 579.15 | 565.55 | 572.6 | 11778 | 67.61 | 661 | | 524280 | KOPRAN | B | 177.2 | 183.5 | 177.2 | 180.5 | 36729 | 66.57 | 1324 | | 532150 | INDRAMEDCO | T | 130.1 | 136.15 | 130.1 | 133.6 | 45066 | 60.54 | 470 | | 540025 | ADVENZYMES | B | 330.4 | 343.65 | 330.4 | 342.05 | 17682 | 59.91 | 847 | | 543308 | KIMS | A | 1841.6 | 1895.45 | 1837.7 | 1847 | 3177 | 58.89 | 596 | | 524735 | HIKAL | A | 295.05 | 301.45 | 292.05 | 294.55 | 17278 | 51.34 | 724 | | 509079 | GUFICBIO | B | 252.95 | 265.05 | 252.85 | 260.75 | 19191 | 50.12 | 707 | | 500660 | GLAXO | A | 1419.8 | 1419.8 | 1395.9 | 1402.25 | 3509 | 49.11 | 446 | | 543389 | SIGACHI | B | 319 | 319 | 303.7 | 304.6 | 13953 | 42.7 | 576 | | 543524 | RAINBOW | A | 1065.05 | 1101.7 | 1065.05 | 1094.75 | 3924 | 42.62 | 578 | | 531633 | LINCOPH | B | 456 | 471.75 | 448.55 | 451.9 | 8842 | 40.48 | 767 | | 506197 | BLISSGVS | B | 90.1 | 93.6 | 90.1 | 91.56 | 43752 | 40.4 | 916 | | 543350 | VIJAYA | A | 454.05 | 470.15 | 449.95 | 460.7 | 8761 | 40.34 | 875 | | 540975 | ASTERDM | A | 321.65 | 322 | 314.9 | 319.75 | 11957 | 38.14 | 588 | | 500680 | PFIZER | A | 3953.3 | 4015.05 | 3943.7 | 3955.25 | 736 | 29.26 | 340 | | 507789 | JAGSNPHARM | B | 462.05 | 467.8 | 443 | 448.65 | 5704 | 26.11 | 646 | | 539872 | BAJAJHCARE | B | 365.35 | 378.35 | 365.35 | 372.5 | 6961 | 25.98 | 549 | | 543064 | SUVENPHAR | A | 491.4 | 493.45 | 486.2 | 489.5 | 5107 | 25 | 425 | | 530019 | JUBLPHARMA | A | 373.05 | 379.2 | 373.05 | 374.75 | 6616 | 24.81 | 272 | | 500672 | NOVARTIND | B | 721.15 | 733.5 | 721 | 726.6 | 3387 | 24.62 | 383 | | 500126 | PGHL | A | 5484.7 | 5496.5 | 5264.15 | 5303.3 | 429 | 23.15 | 167 | | 543329 | WINDLAS | B | 315.05 | 320.95 | 310.35 | 310.7 | 6934 | 21.82 | 335 | | 543322 | GLS | B | 631.6 | 642.2 | 630 | 635.7 | 3352 | 21.35 | 344 | | 506690 | UNICHEMLAB | A | 397 | 397 | 392.5 | 395.6 | 5345 | 21.09 | 248 | | 542919 | ARTEMISMED | B | 122.1 | 125.75 | 122.1 | 124 | 16258 | 20.19 | 304 | | 506414 | FERMENTA | X | 155.6 | 159 | 155.1 | 158.55 | 11585 | 18.3 | 201 | | 530199 | THEMISMED | B | 1614 | 1645.5 | 1583.2 | 1601.5 | 1060 | 17.16 | 265 | | 532612 | INDOCO | A | 332 | 332 | 322 | 324.6 | 5200 | 16.9 | 320 | | 532815 | SMSPHARMA | B | 122 | 122 | 117.4 | 120 | 13153 | 15.78 | 403 | | 524774 | NGLFINE | B | 1969 | 2025 | 1930 | 2007.4 | 774 | 15.25 | 172 | | 532649 | NECLIFE | B | 25.45 | 25.49 | 24.4 | 24.77 | 57947 | 14.38 | 474 | | 524394 | VIMTALABS | B | 450 | 453.9 | 446 | 447.55 | 3030 | 13.58 | 256 | | 543399 | TARSONS | A | 595 | 607.7 | 595 | 602.05 | 2014 | 12.08 | 241 | | 532890 | TAKE | B | 17.1 | 17.96 | 16.99 | 17.59 | 61326 | 10.81 | 473 | | 539787 | HCG | B | 341.8 | 342 | 333.6 | 337.75 | 3031 | 10.26 | 165 | | 531146 | MEDICAMEQ | B | 802.95 | 825 | 802.6 | 816.25 | 1156 | 9.45 | 227 | | 531349 | PANACEABIO | B | 137 | 137.2 | 133.2 | 133.75 | 6853 | 9.25 | 665 | | 506820 | ASTRAZEN | A | 3797.3 | 3806.75 | 3785.15 | 3797.85 | 239 | 9.07 | 83 | | 530239 | SUVEN | B | 63.21 | 64 | 63.05 | 63.64 | 10595 | 6.75 | 134 | | 524669 | HESTERBIO | B | 1742.9 | 1744 | 1689.95 | 1704.55 | 373 | 6.4 | 92 | | 523323 | KOVAI | B | 2580.9 | 2686.15 | 2580.9 | 2642.05 | 239 | 6.34 | 114 | | 526953 | VENUSREM | T | 250.1 | 256 | 249.5 | 249.5 | 2187 | 5.51 | 25 | | 533259 | SASTASUNDR | B | 252.05 | 262.7 | 252.05 | 260.6 | 905 | 2.34 | 103 | | 543264 | NURECA | T | 334 | 337 | 333 | 336.35 | 480 | 1.61 | 29 |
|
|
|
|
Follow on LinkedIn
|