Pharma Stocks
+ Font Resize -
BSE Share Prices of (BSE-HC Index Wise)
Friday, November 17, 2017, 15:30 Hrs [IST]
| Security Code | Security Name | Security Group | Open | High | Low | LTP | No. of Shares Traded | Total Turnover (Lac) | No. of Trades |
| 524804 | AUROPHARMA | A | 718.2 | 723.5 | 705 | 706.25 | 333320 | 2399 | 2339 |
| 524715 | SUNPHARMA | A | 510 | 521.9 | 510 | 516.7 | 365834 | 1889 | 4101 |
| 532523 | BIOCON | A | 385.05 | 409.75 | 385.05 | 392.55 | 402745 | 1609 | 6587 |
| 530019 | JUBILANT | A | 617.5 | 682 | 617.5 | 674.15 | 236187 | 1570 | 7047 |
| 500257 | LUPIN | A | 835 | 839.5 | 827 | 830 | 172909 | 1439 | 4370 |
| 532300 | WOCKPHARMA | A | 700 | 720 | 699.15 | 716 | 167176 | 1186 | 2761 |
| 532843 | FORTIS | A | 131.8 | 132.7 | 129.3 | 129.3 | 539271 | 704 | 3942 |
| 500087 | CIPLA | A | 605 | 614.5 | 601.2 | 606.8 | 102729 | 625 | 1673 |
| 500124 | DRREDDY | A | 2327 | 2356.6 | 2302.65 | 2322.05 | 26579 | 618 | 1343 |
| 532488 | DIVISLAB | A | 1013.35 | 1029.95 | 1013.35 | 1018 | 55404 | 565 | 1877 |
| 532531 | STAR | A | 767.05 | 792.5 | 767.05 | 787.5 | 58231 | 457 | 1453 |
| 508869 | APOLLOHOSP | A | 1030 | 1056 | 1023.9 | 1051 | 33181 | 345 | 1533 |
| 532331 | AJANTPHARM | A | 1240.9 | 1276.95 | 1230.2 | 1273 | 26996 | 340 | 1414 |
| 532872 | SPARC | A | 396 | 403.5 | 390.1 | 391 | 77702 | 308 | 1562 |
| 532321 | CADILAHC | A | 443.45 | 450 | 443.45 | 447.2 | 66956 | 299 | 1340 |
| 500302 | PEL | A | 2620 | 2627 | 2594.4 | 2595.4 | 11423 | 298 | 848 |
| 532296 | GLENMARK | A | 583.55 | 593 | 583 | 583.3 | 46465 | 272 | 995 |
| 539268 | SYNGENE | A | 509.9 | 532 | 506.95 | 512.9 | 43179 | 224 | 1922 |
| 524404 | MARKSANS | A | 40.85 | 41.2 | 40.5 | 40.6 | 456404 | 185 | 1405 |
| 506197 | BLISSGVS | B | 194.95 | 198 | 193.2 | 193.25 | 79262 | 154 | 663 |
| 524494 | IPCALAB | A | 530 | 539.35 | 524 | 526 | 25762 | 137 | 936 |
| 531349 | PANACEABIO | B | 250.5 | 265.4 | 245 | 249 | 53073 | 135 | 2009 |
| 532482 | GRANULES | A | 121.3 | 123.6 | 121.3 | 122.7 | 103469 | 127 | 695 |
| 533288 | CLARIS | B | 350 | 355 | 345 | 345.1 | 36090 | 125 | 343 |
| 530239 | SUVEN | B | 200 | 202.55 | 195 | 195.5 | 54522 | 108 | 846 |
| 500420 | TORNTPHARM | A | 1284.95 | 1287.65 | 1247 | 1250.2 | 7470 | 94.83 | 566 |
| 539524 | LALPATHLAB | A | 895.15 | 902.25 | 885.05 | 900 | 10541 | 94.6 | 773 |
| 524816 | NATCOPHARM | A | 907.4 | 920 | 900.15 | 903.85 | 8972 | 81.46 | 485 |
| 532660 | VIVIMEDLAB | B | 117.9 | 119.1 | 114.6 | 115.25 | 68699 | 79.99 | 536 |
| 531768 | POLYMED | B | 275.1 | 280 | 272.1 | 280 | 26425 | 72.72 | 135 |
| 500488 | ABBOTINDIA | B | 4904.65 | 4980 | 4866.1 | 4911.75 | 1292 | 63.73 | 362 |
| 500672 | NOVARTIND | B | 635.75 | 639.8 | 635 | 635.55 | 8235 | 52.39 | 189 |
| 506690 | UNICHEMLAB | B | 291.05 | 296.7 | 288.5 | 291.5 | 14834 | 43.32 | 272 |
| 524164 | IOLCP | T | 68.9 | 68.9 | 66.25 | 66.95 | 61992 | 41.82 | 290 |
| 506943 | JBCHEPHARM | B | 290.8 | 290.8 | 286.1 | 286.4 | 14023 | 40.25 | 354 |
| 524669 | HESTERBIO | B | 1160 | 1179 | 1130 | 1132.1 | 3434 | 39.37 | 324 |
| 531146 | MEDICAMEQ | XC | 621.6 | 636 | 618.95 | 632.85 | 5958 | 37.6 | 97 |
| 524742 | CAPPL | B | 671 | 675 | 663.55 | 673 | 5284 | 35.47 | 288 |
| 500288 | MOREPENLAB | B | 19.5 | 19.7 | 18.95 | 19 | 174585 | 33.58 | 438 |
| 506235 | ALEMBICLTD | B | 39.2 | 40.3 | 39.1 | 39.4 | 81332 | 32.23 | 460 |
| 509079 | GUFICBIO | B | 88.5 | 92 | 88 | 88 | 33191 | 29.78 | 413 |
| 540222 | LAURUSLABS | B | 527.9 | 534.9 | 526.25 | 529 | 5617 | 29.77 | 282 |
| 500680 | PFIZER | A | 1944 | 1948 | 1918 | 1937.9 | 1535 | 29.64 | 303 |
| 500660 | GLAXO | A | 2560 | 2595.85 | 2483.75 | 2500 | 1052 | 26.49 | 318 |
| 540596 | ERIS | B | 570 | 588.05 | 570 | 585 | 4275 | 24.87 | 295 |
| 532612 | INDOCO | B | 269 | 272 | 264 | 267.9 | 8279 | 22.18 | 183 |
| 512529 | SEQUENT | B | 100 | 105 | 98.2 | 99.6 | 22146 | 22.07 | 282 |
| 532637 | MANGALAM | B | 156.45 | 159.8 | 151.2 | 152 | 12883 | 20.06 | 271 |
| 530549 | SHILPAMED | B | 623.05 | 630.4 | 618.1 | 621.75 | 3094 | 19.36 | 173 |
| 533573 | APLLTD | A | 520 | 523 | 512 | 513 | 3547 | 18.28 | 193 |
| 531599 | FDC | B | 205 | 206 | 203.55 | 205 | 8450 | 17.31 | 269 |
| 524280 | KOPRAN | B | 63.35 | 64.25 | 62.6 | 62.85 | 26270 | 16.64 | 287 |
| 531633 | LINCOPH | B | 193 | 198.9 | 193 | 195.5 | 8294 | 16.2 | 213 |
| 506820 | ASTRAZEN | B | 1182.55 | 1185 | 1161 | 1173.05 | 1348 | 15.84 | 167 |
| 524735 | HIKAL | B | 236.3 | 240.15 | 235 | 238.15 | 6432 | 15.31 | 147 |
| 539551 | NH | B | 298.65 | 305 | 295.05 | 299.65 | 4950 | 14.83 | 155 |
| 539871 | THYROCARE | B | 669.05 | 678.95 | 667.6 | 672 | 2169 | 14.55 | 268 |
| 532391 | OPTOCIRCUI | B | 7.8 | 8.18 | 7.8 | 8.05 | 179636 | 14.49 | 479 |
| 539523 | ALKEM | A | 1977 | 1977 | 1954.25 | 1967 | 707 | 13.88 | 135 |
| 532649 | NECLIFE | B | 30 | 30.3 | 29.45 | 29.65 | 43354 | 12.92 | 230 |
| 500126 | MERCK | B | 1189.05 | 1198 | 1167.05 | 1170.1 | 1088 | 12.82 | 126 |
| 524558 | NEULANDLAB | B | 1170 | 1177.75 | 1155 | 1166 | 1012 | 11.78 | 121 |
| 532815 | SMSPHARMA | B | 101 | 102.2 | 97.8 | 99.1 | 11183 | 11.19 | 204 |
| 532983 | RPGLIFE | B | 388.35 | 388.35 | 380 | 380 | 2905 | 11.15 | 70 |
| 532150 | INDRAMEDCO | B | 51.2 | 51.5 | 50.55 | 50.95 | 17862 | 9.08 | 126 |
| 524372 | ORCHIDPHAR | T | 17.6 | 18 | 17.25 | 17.85 | 44590 | 7.79 | 153 |
| 539787 | HCG | B | 283.3 | 288 | 279.95 | 287.5 | 2480 | 7.04 | 113 |
| 500674 | SANOFI | A | 4500 | 4540 | 4466 | 4497.4 | 84 | 3.77 | 32 |
| 524394 | VIMTALABS | B | 132 | 132 | 130 | 131 | 1176 | 1.54 | 44 |
| 524348 | AARTIDRUGS | B | 536 | 536 | 530 | 530 | 34 | 0.18 | 5 |