BSE Share Prices of (BSE-HC Index Wise) Jan 8, 2024
|
Monday, January 8, 2024, 08:00 Hrs [IST]
|
|
|
|
| Security Code | Security Name | Security Group | Open | High | Low | LTP | No. of Shares Traded | Total Turnover (my image Lac) | No. of Trades | | 524470 | SYNCOMF | B | 15.8 | 18.2 | 15.6 | 17.83 | 7437959 | 1281 | 10504 | | 506879 | GUJTHEM | B | 320.95 | 329 | 300 | 308.45 | 392517 | 1240 | 4283 | | 532523 | BIOCON | A | 292.2 | 292.9 | 282.65 | 283.7 | 376342 | 1075 | 5024 | | 532872 | SPARC | A | 415.6 | 420 | 392.6 | 397.95 | 157287 | 638 | 5374 | | 512529 | SEQUENT | A | 126.95 | 133.25 | 126.95 | 132.5 | 362018 | 473 | 3256 | | 543389 | SIGACHI | B | 64.17 | 67.65 | 64 | 67.39 | 707002 | 469 | 3602 | | 539551 | NH | A | 1248.95 | 1265.55 | 1232.35 | 1234 | 34312 | 427 | 2055 | | 524558 | NEULANDLAB | A | 5578.15 | 5584.3 | 5029.8 | 5334.05 | 7600 | 402 | 1759 | | 532300 | WOCKPHARMA | A | 486.55 | 487.8 | 467.05 | 470 | 77002 | 364 | 2431 | | 500124 | DRREDDY | A | 5875 | 5880 | 5735 | 5746.6 | 5809 | 336 | 1442 | | 532482 | GRANULES | A | 412.15 | 413 | 402.05 | 403.95 | 66862 | 271 | 2028 | | 524804 | AUROPHARMA | A | 1131.75 | 1133.95 | 1108.2 | 1110.35 | 24073 | 268 | 1207 | | 532296 | GLENMARK | A | 893.4 | 893.75 | 871.85 | 873.2 | 29848 | 262 | 1365 | | 532488 | DIVISLAB | A | 4005.65 | 4018.2 | 3912.95 | 3940 | 5484 | 217 | 810 | | 500660 | GLAXO | A | 2169 | 2193.2 | 2124.5 | 2170.55 | 9802 | 212 | 1023 | | 524816 | NATCOPHARM | A | 850.1 | 854.95 | 833 | 834.95 | 24299 | 204 | 1747 | | 508869 | APOLLOHOSP | A | 5751 | 5763.9 | 5639.7 | 5661.1 | 3524 | 200 | 603 | | 543349 | AMIORG | A | 1169.75 | 1169.75 | 1121 | 1124.5 | 13821 | 157 | 1376 | | 509079 | GUFICBIO | B | 322.9 | 340.75 | 321.5 | 327.45 | 46619 | 154 | 1364 | | 524715 | SUNPHARMA | A | 1308.35 | 1309.75 | 1301 | 1301.85 | 10977 | 143 | 994 | | 500257 | LUPIN | A | 1399.4 | 1401 | 1377.15 | 1379.2 | 10336 | 143 | 575 | | 543434 | SUPRIYA | B | 317.35 | 317.4 | 308 | 309.5 | 45131 | 140 | 1288 | | 532531 | STAR | A | 714.5 | 720 | 703 | 706 | 19437 | 138 | 704 | | 524742 | CAPPL | A | 1416.85 | 1426.05 | 1387 | 1392 | 9552 | 134 | 872 | | 543635 | PPLPHARMA | A | 144.65 | 144.65 | 141.65 | 142.3 | 93595 | 133 | 815 | | 524404 | MARKSANS | A | 171 | 171 | 163.05 | 163.3 | 77792 | 129 | 1285 | | 500087 | CIPLA | A | 1298.3 | 1298.3 | 1270 | 1274 | 9645 | 123 | 970 | | 540222 | LAURUSLABS | A | 427.1 | 428.1 | 416.1 | 419.35 | 27905 | 117 | 654 | | 539524 | LALPATHLAB | A | 2597 | 2601.15 | 2520.05 | 2523.45 | 4584 | 116 | 796 | | 543220 | MAXHEALTH | A | 728.5 | 728.5 | 697.25 | 714.75 | 16360 | 115 | 669 | | 530019 | JUBLPHARMA | A | 585.1 | 588.95 | 573.1 | 574.8 | 19311 | 111 | 1281 | | 532321 | ZYDUSLIFE | A | 715.35 | 720.1 | 711.55 | 713.9 | 14713 | 105 | 786 | | 500288 | MOREPENLAB | A | 50.49 | 50.49 | 49.3 | 49.67 | 207476 | 103 | 822 | | 530239 | SUVEN | B | 93.34 | 96.75 | 92.04 | 96.28 | 100267 | 95.26 | 1171 | | 542650 | METROPOLIS | A | 1679.1 | 1696 | 1652.4 | 1676.7 | 5637 | 94.29 | 623 | | 543748 | AARTIPHARM | A | 494 | 510.05 | 489.95 | 499.15 | 17644 | 87.62 | 946 | | 543904 | MANKIND | B | 2096.55 | 2096.55 | 2010 | 2017 | 4276 | 86.58 | 423 | | 543524 | RAINBOW | A | 1253.2 | 1284 | 1251.5 | 1283.65 | 6545 | 83.27 | 889 | | 524520 | KMCSHIL | B | 88.9 | 89.5 | 88 | 88.15 | 90501 | 79.99 | 589 | | 523323 | KOVAI | B | 3160.05 | 3229.95 | 3152 | 3229.95 | 2306 | 73.67 | 141 | | 500680 | PFIZER | A | 4405.8 | 4410 | 4345.25 | 4376.05 | 1583 | 69.19 | 317 | | 506197 | BLISSGVS | B | 129.85 | 130.7 | 124.05 | 126.6 | 52449 | 66.65 | 1433 | | 500420 | TORNTPHARM | A | 2353.15 | 2366.85 | 2335.5 | 2340.3 | 2732 | 64.02 | 322 | | 500488 | ABBOTINDIA | A | 23837.45 | 24028.55 | 23745.8 | 24023.55 | 261 | 62.45 | 146 | | 541540 | SOLARA | B | 424.6 | 432.65 | 416.95 | 419 | 14687 | 62.28 | 1014 | | 533573 | APLLTD | A | 800.95 | 815.3 | 799.45 | 799.9 | 7509 | 60.59 | 444 | | 543245 | GLAND | A | 2000 | 2018.35 | 1944.1 | 1945 | 3046 | 60.35 | 436 | | 524348 | AARTIDRUGS | A | 510.3 | 510.3 | 496.05 | 497.6 | 11898 | 59.86 | 543 | | 524164 | IOLCP | A | 478.95 | 478.95 | 464.7 | 466.7 | 12552 | 58.95 | 565 | | 532843 | FORTIS | A | 430.6 | 434 | 425.4 | 430.05 | 13418 | 57.46 | 624 | | 539523 | ALKEM | A | 5237.45 | 5237.45 | 5149 | 5172.15 | 1012 | 52.57 | 319 | | 540025 | ADVENZYMES | B | 374.5 | 376.4 | 364 | 372.2 | 13849 | 51.33 | 516 | | 543399 | TARSONS | B | 529.25 | 533 | 522 | 530.3 | 9724 | 51.16 | 578 | | 524280 | KOPRAN | B | 272.15 | 273.65 | 266.35 | 269.65 | 18939 | 50.94 | 466 | | 531349 | PANACEABIO | B | 192.1 | 196.9 | 187.7 | 188.9 | 25829 | 49.57 | 634 | | 506943 | JBCHEPHARM | A | 1687.95 | 1688.2 | 1652.7 | 1657.95 | 2841 | 47.34 | 405 | | 540975 | ASTERDM | A | 418.05 | 418.55 | 410.05 | 412.85 | 11435 | 47.16 | 741 | | 530549 | SHILPAMED | A | 330.25 | 330.25 | 323.3 | 324.1 | 13367 | 43.55 | 612 | | 524735 | HIKAL | A | 302.05 | 302.3 | 300.35 | 301.5 | 13962 | 42.06 | 656 | | 532331 | AJANTPHARM | A | 2266 | 2266 | 2193 | 2203 | 1745 | 38.75 | 419 | | 524494 | IPCALAB | A | 1110.05 | 1122.65 | 1095.75 | 1098.05 | 3406 | 37.74 | 370 | | 540701 | DCAL | A | 187.1 | 191.05 | 186.05 | 187.1 | 19390 | 36.6 | 492 | | 543350 | VIJAYA | A | 665.25 | 678.3 | 663.5 | 667.6 | 5387 | 35.97 | 473 | | 530199 | THEMISMED | B | 224.95 | 229.6 | 219 | 227.6 | 15485 | 34.92 | 507 | | 543654 | MEDANTA | A | 1012 | 1017.85 | 989.95 | 992.45 | 3180 | 31.71 | 322 | | 543308 | KIMS | A | 1990.25 | 2019.5 | 1975 | 2007.25 | 1549 | 30.93 | 214 | | 500674 | SANOFI | A | 8440 | 8466.05 | 8363.9 | 8363.9 | 362 | 30.49 | 136 | | 542919 | ARTEMISMED | B | 191.05 | 192 | 186.95 | 190.25 | 15748 | 29.88 | 455 | | 543322 | GLS | A | 705.2 | 712.35 | 692.45 | 695.95 | 4050 | 28.37 | 312 | | 506820 | ASTRAZEN | A | 5600 | 5649.85 | 5508.15 | 5520.15 | 493 | 27.44 | 153 | | 539268 | SYNGENE | A | 722.4 | 724.6 | 716.85 | 720.35 | 3655 | 26.29 | 344 | | 500672 | NOVARTIND | B | 805 | 809.25 | 789.05 | 789.3 | 3266 | 26.2 | 204 | | 540596 | ERIS | A | 922.05 | 941 | 922.05 | 927 | 2783 | 25.86 | 247 | | 524669 | HESTERBIO | B | 1598.95 | 1598.95 | 1545.95 | 1569.25 | 1408 | 22.15 | 178 | | 531599 | FDC | A | 418.55 | 418.55 | 407.05 | 410 | 5357 | 21.98 | 334 | | 543328 | KRSNAA | B | 708.45 | 711.4 | 701.05 | 710 | 2755 | 19.49 | 212 | | 539871 | THYROCARE | B | 652.2 | 663.85 | 652.2 | 662.9 | 2830 | 18.58 | 165 | | 543064 | SUVENPHAR | A | 744.7 | 745.1 | 727.75 | 730.4 | 2517 | 18.56 | 190 | | 531768 | POLYMED | A | 1499.85 | 1510.3 | 1474.3 | 1496.95 | 1115 | 16.62 | 211 | | 532815 | SMSPHARMA | B | 135.9 | 136.5 | 133 | 133.05 | 10813 | 14.62 | 203 | | 531633 | LINCOPH | B | 659.45 | 659.45 | 640.4 | 643.65 | 2054 | 13.28 | 260 | | 532612 | INDOCO | A | 397.7 | 397.7 | 385.75 | 385.75 | 2499 | 9.73 | 202 | | 532150 | INDRAMEDCO | T | 183.9 | 185 | 179 | 182 | 5293 | 9.62 | 101 | | 540797 | SHALBY | B | 296.65 | 304.2 | 296.65 | 300.95 | 3087 | 9.3 | 110 | | 506690 | UNICHEMLAB | A | 450 | 460 | 445.95 | 451.8 | 1977 | 8.96 | 249 | | 524394 | VIMTALABS | B | 446.05 | 452 | 438.8 | 440.25 | 1398 | 6.24 | 96 | | 539872 | BAJAJHCARE | B | 376 | 378.65 | 372.7 | 375.4 | 1611 | 6.04 | 81 | | 532983 | RPGLIFE | B | 1408.3 | 1417.8 | 1383.25 | 1389.55 | 348 | 4.86 | 77 | | 539787 | HCG | B | 377.35 | 377.35 | 364 | 364.15 | 1266 | 4.66 | 102 | | 533259 | SASTASUNDR | B | 436.95 | 440 | 427 | 429.15 | 783 | 3.38 | 138 | | 524774 | NGLFINE | B | 2106 | 2114.65 | 2088.25 | 2092.05 | 143 | 2.99 | 48 | | 500126 | PGHL | A | 5026.25 | 5034.75 | 5009.55 | 5034 | 50 | 2.5 | 15 | | 531146 | MEDICAMEQ | B | 588.55 | 589.45 | 575 | 577.2 | 317 | 1.83 | 51 | | 507789 | JAGSNPHARM | B | 398 | 403.25 | 395.3 | 395.3 | 458 | 1.83 | 73 |
|
|
|
|
Follow on LinkedIn
|