BSE Share Prices of (BSE-HC Index Wise) August 7
|
Monday, August 7, 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 | | 543245 | GLAND | A | 1480.05 | 1612.6 | 1425 | 1612.6 | 609150 | 9556 | 20618 | | 500087 | CIPLA | A | 1223.55 | 1267.15 | 1223.55 | 1254.95 | 111872 | 1401 | 3889 | | 532523 | BIOCON | A | 263.75 | 272.35 | 263.75 | 269.05 | 303511 | 817 | 3926 | | 524742 | CAPPL | A | 896.45 | 991 | 896 | 976.4 | 68962 | 665 | 3545 | | 540222 | LAURUSLABS | A | 401.1 | 410 | 400.2 | 405.05 | 160093 | 650 | 3448 | | 500124 | DRREDDY | A | 5631.05 | 5737.25 | 5631.05 | 5680.85 | 9786 | 558 | 1595 | | 500257 | LUPIN | A | 1082.05 | 1094.7 | 1074.95 | 1075.75 | 45421 | 493 | 2669 | | 543635 | PPLPHARMA | B | 101.55 | 102.45 | 98.1 | 98.7 | 479179 | 477 | 4504 | | 524558 | NEULANDLAB | A | 3868.95 | 3868.95 | 3760 | 3760 | 11141 | 423 | 296 | | 532488 | DIVISLAB | A | 3949 | 3949 | 3851 | 3853.6 | 10006 | 388 | 1181 | | 524715 | SUNPHARMA | A | 1161.9 | 1164.25 | 1139.95 | 1142.45 | 28426 | 327 | 1241 | | 543220 | MAXHEALTH | A | 590.8 | 591.75 | 559.6 | 560.5 | 44973 | 255 | 1940 | | 508869 | APOLLOHOSP | A | 5035.8 | 5042.65 | 4984.2 | 5020.65 | 4520 | 226 | 894 | | 512529 | SEQUENT | A | 100.06 | 103.75 | 100.06 | 101.15 | 216587 | 220 | 2204 | | 543389 | SIGACHI | B | 339.65 | 349 | 337.95 | 340.25 | 63868 | 218 | 2228 | | 500288 | MOREPENLAB | A | 33.85 | 33.85 | 32.98 | 33.1 | 627204 | 209 | 1653 | | 500420 | TORNTPHARM | A | 2071.5 | 2089.85 | 2034.85 | 2036.8 | 8784 | 181 | 1410 | | 524804 | AUROPHARMA | A | 874.55 | 874.6 | 856 | 856.05 | 20622 | 178 | 696 | | 524816 | NATCOPHARM | A | 837.05 | 874 | 837.05 | 872.35 | 20389 | 175 | 964 | | 509079 | GUFICBIO | B | 278.45 | 286.3 | 268 | 285.2 | 56246 | 157 | 1902 | | 539268 | SYNGENE | A | 838.05 | 843 | 826.65 | 826.75 | 18457 | 154 | 966 | | 524494 | IPCALAB | A | 930.55 | 937.3 | 918.3 | 919 | 16013 | 149 | 942 | | 524348 | AARTIDRUGS | A | 555.3 | 568.65 | 555.3 | 562.95 | 25692 | 144 | 1357 | | 531768 | POLYMED | A | 1457.65 | 1457.65 | 1400.1 | 1409.35 | 8938 | 127 | 1048 | | 543434 | SUPRIYA | B | 272.15 | 281 | 270.3 | 277.35 | 44864 | 123 | 1280 | | 524164 | IOLCP | A | 389.9 | 404.8 | 386.95 | 396.25 | 29074 | 115 | 1577 | | 532321 | ZYDUSLIFE | A | 658.9 | 662.65 | 651.5 | 653.2 | 16559 | 108 | 788 | | 524404 | MARKSANS | A | 117.5 | 117.65 | 114 | 114.4 | 85420 | 99.1 | 1295 | | 524394 | VIMTALABS | B | 457.05 | 471.95 | 457.05 | 470.25 | 21161 | 98.9 | 899 | | 532300 | WOCKPHARMA | A | 264.35 | 264.35 | 255.7 | 256.9 | 36755 | 95.7 | 702 | | 532843 | FORTIS | A | 326.8 | 330.85 | 324.1 | 327 | 27623 | 90.57 | 712 | | 532983 | RPGLIFE | B | 1161.05 | 1177.75 | 1145.25 | 1150.6 | 7776 | 90.33 | 1233 | | 532296 | GLENMARK | A | 819.65 | 822.9 | 807 | 807.4 | 10652 | 87.01 | 653 | | 530019 | JUBLPHARMA | A | 399 | 404.35 | 386.05 | 392 | 21730 | 86.6 | 1231 | | 532482 | GRANULES | A | 321.75 | 324.6 | 320.05 | 322.8 | 25136 | 81.02 | 544 | | 530239 | SUVEN | B | 64 | 67.4 | 63.15 | 65.9 | 112100 | 73.75 | 881 | | 543524 | RAINBOW | A | 1028.1 | 1097.8 | 1025.2 | 1079.4 | 6443 | 69.37 | 742 | | 539551 | NH | A | 1029 | 1029 | 1004.05 | 1005.65 | 6815 | 68.79 | 731 | | 531633 | LINCOPH | B | 440.45 | 471 | 440.45 | 455.5 | 14870 | 68.33 | 842 | | 532531 | STAR | A | 442.4 | 443.9 | 435.05 | 435.8 | 14857 | 65.34 | 1288 | | 524470 | SYNCOMF | B | 8.91 | 9.09 | 8.61 | 8.66 | 730206 | 64.12 | 1302 | | 533573 | APLLTD | A | 794.9 | 796.95 | 778.1 | 780.1 | 8108 | 64.06 | 655 | | 542650 | METROPOLIS | A | 1408 | 1408 | 1378 | 1381.4 | 4438 | 61.99 | 500 | | 541540 | SOLARA | B | 394 | 402.85 | 394 | 395.8 | 15547 | 61.7 | 1144 | | 543322 | GLS | B | 648.05 | 665 | 648.05 | 653.6 | 9136 | 60.31 | 542 | | 506260 | ANUHPHR | X | 136.85 | 136.85 | 131.05 | 131.35 | 43846 | 58.13 | 375 | | 532331 | AJANTPHARM | A | 1736.05 | 1757.6 | 1736.05 | 1745.1 | 3159 | 55.08 | 419 | | 543654 | MEDANTA | B | 688.6 | 690.05 | 678.1 | 678.15 | 7709 | 52.76 | 645 | | 531599 | FDC | A | 382 | 391.75 | 380.5 | 386.95 | 13533 | 52.44 | 755 | | 500674 | SANOFI | A | 7348.9 | 7400 | 7290.45 | 7290.45 | 674 | 49.48 | 213 | | 532872 | SPARC | A | 232.65 | 232.65 | 223.6 | 224.45 | 21430 | 48.94 | 704 | | 506879 | GUJTHEM | B | 810.65 | 825 | 806 | 808.1 | 5237 | 42.48 | 298 | | 530549 | SHILPAMED | A | 350.05 | 361.1 | 350.05 | 359.4 | 11262 | 40.37 | 425 | | 532150 | INDRAMEDCO | T | 147.25 | 147.25 | 145 | 147.25 | 25394 | 37.3 | 116 | | 524280 | KOPRAN | B | 181 | 186.35 | 181 | 181.55 | 20168 | 36.97 | 517 | | 540701 | DCAL | B | 162.65 | 163.9 | 159.1 | 159.5 | 22807 | 36.86 | 540 | | 500680 | PFIZER | A | 3998.95 | 4013.8 | 3950 | 3958.9 | 924 | 36.72 | 181 | | 540596 | ERIS | A | 812.4 | 844.9 | 806.45 | 810.45 | 4250 | 35.28 | 359 | | 539523 | ALKEM | A | 4108.45 | 4152.75 | 4108.45 | 4115.25 | 817 | 33.8 | 273 | | 540975 | ASTERDM | A | 318 | 321.45 | 315.55 | 316.1 | 10473 | 33.37 | 533 | | 539524 | LALPATHLAB | A | 2339.25 | 2384 | 2339.25 | 2371.45 | 1357 | 32.11 | 261 | | 543308 | KIMS | A | 1850 | 1856.65 | 1808.15 | 1827.8 | 1692 | 30.96 | 353 | | 543329 | WINDLAS | B | 324.95 | 336.7 | 324.05 | 326.3 | 9235 | 30.7 | 478 | | 543264 | NURECA | T | 334 | 350 | 330.6 | 342.05 | 9084 | 30.11 | 22 | | 543064 | SUVENPHAR | A | 477.1 | 492.7 | 477.1 | 487.3 | 6018 | 29.39 | 304 | | 543399 | TARSONS | A | 600 | 603.2 | 591.3 | 592.25 | 4846 | 28.96 | 512 | | 531146 | MEDICAMEQ | B | 840.9 | 843 | 815 | 815 | 3341 | 27.85 | 311 | | 532649 | NECLIFE | B | 26.08 | 26.54 | 25.8 | 26.03 | 100342 | 26.33 | 277 | | 543349 | AMIORG | A | 1232.05 | 1242.9 | 1198.35 | 1209 | 2161 | 26.19 | 293 | | 500488 | ABBOTINDIA | A | 23930.05 | 24135.15 | 23923.45 | 23971.5 | 109 | 26.18 | 61 | | 543350 | VIJAYA | A | 463 | 471.5 | 457.8 | 470 | 5314 | 24.79 | 577 | | 506943 | JBCHEPHARM | A | 2697.95 | 2697.95 | 2521.95 | 2533.05 | 957 | 24.37 | 331 | | 539787 | HCG | B | 339.4 | 343.1 | 335.75 | 336.05 | 6928 | 23.45 | 227 | | 524520 | KMCSHIL | B | 73.5 | 74.95 | 73.5 | 73.71 | 31354 | 23.19 | 472 | | 506197 | BLISSGVS | B | 91.5 | 97.8 | 91.5 | 95.9 | 22088 | 20.92 | 306 | | 524735 | HIKAL | A | 299.95 | 302.25 | 296.4 | 297.9 | 6018 | 17.99 | 335 | | 506690 | UNICHEMLAB | A | 398.55 | 404.4 | 398.55 | 400.5 | 4089 | 16.44 | 109 | | 500660 | GLAXO | A | 1405 | 1405 | 1389.55 | 1403.1 | 1159 | 16.2 | 124 | | 540025 | ADVENZYMES | B | 339.85 | 339.85 | 331.8 | 332.8 | 4477 | 14.91 | 162 | | 539871 | THYROCARE | A | 575.6 | 578.55 | 570.85 | 570.85 | 2539 | 14.56 | 238 | | 542919 | ARTEMISMED | B | 123.6 | 125.75 | 122.95 | 122.95 | 7493 | 9.35 | 105 | | 524774 | NGLFINE | B | 2284.95 | 2284.95 | 2166.35 | 2166.35 | 362 | 7.98 | 106 | | 532890 | TAKE | B | 18.79 | 18.79 | 17.49 | 17.7 | 42202 | 7.54 | 217 | | 500126 | PGHL | A | 5260.05 | 5352 | 5260.05 | 5284.6 | 132 | 7 | 66 | | 507789 | JAGSNPHARM | B | 454.4 | 455.65 | 440.8 | 445.95 | 1558 | 6.98 | 140 | | 506414 | FERMENTA | X | 163.95 | 167.7 | 163.95 | 164.9 | 3627 | 5.97 | 100 | | 543328 | KRSNAA | B | 548.85 | 548.85 | 519.7 | 524.9 | 1133 | 5.92 | 82 | | 526953 | VENUSREM | T | 259 | 259 | 250.1 | 250.1 | 2037 | 5.23 | 17 | | 539872 | BAJAJHCARE | B | 370 | 374.5 | 369.95 | 371.65 | 1371 | 5.1 | 109 | | 523323 | KOVAI | B | 2615.3 | 2646.95 | 2598.15 | 2608 | 161 | 4.21 | 58 | | 540797 | SHALBY | B | 194.75 | 199.1 | 194.75 | 196.65 | 2099 | 4.15 | 95 | | 532612 | INDOCO | A | 322.6 | 325.2 | 322.6 | 324 | 1243 | 4.02 | 102 | | 532815 | SMSPHARMA | B | 122.7 | 122.7 | 118.6 | 119.35 | 2887 | 3.46 | 142 | | 531349 | PANACEABIO | B | 135.95 | 135.95 | 131.6 | 131.6 | 2455 | 3.25 | 92 | | 500672 | NOVARTIND | B | 737.6 | 737.95 | 732 | 732 | 408 | 2.99 | 54 | | 506820 | ASTRAZEN | A | 3793 | 3846.35 | 3771.25 | 3780.7 | 59 | 2.24 | 41 | | 530199 | THEMISMED | B | 1614 | 1635 | 1611.8 | 1613.25 | 116 | 1.88 | 40 | | 533259 | SASTASUNDR | B | 263.95 | 265.15 | 262.3 | 262.3 | 147 | 0.38 | 47 | | 524669 | HESTERBIO | B | 1703.15 | 1728.95 | 1703.1 | 1728.95 | 3 | 0.05 | 3 |
|
|
|
|
Follow on LinkedIn
|