Pharma Stocks
+ Font Resize -
BSE Share Prices of (BSE-HC Index Wise)
Friday, December 1, 2017, 16:00 Hrs [IST]
| Security Code | Security Name | Security Group | Open | High | Low | LTP | No. of Shares Traded | Total Turnover ( Lac) | No. of Trades |
| 500257 | LUPIN | A | 819.95 | 822.85 | 811.8 | 814.15 | 3031495 | 24681.07 | 4630 |
| 532296 | GLENMARK | A | 570 | 572.4 | 552.3 | 554.75 | 576060 | 3245.19 | 2945 |
| 532300 | WOCKPHARMA | A | 720 | 735.8 | 693.85 | 701.3 | 306147 | 2210.17 | 4245 |
| 532523 | BIOCON | A | 445 | 449.2 | 437.8 | 446.55 | 456378 | 2026.84 | 6139 |
| 524715 | SUNPHARMA | A | 542.05 | 545.55 | 522.5 | 525.95 | 286786 | 1532.8 | 3615 |
| 524804 | AUROPHARMA | A | 695 | 702.5 | 667.05 | 672.5 | 206441 | 1419.17 | 3896 |
| 530019 | JUBILANT | A | 665.7 | 704.45 | 661.55 | 692.55 | 181876 | 1253.75 | 6232 |
| 500124 | DRREDDY | A | 2287 | 2287.5 | 2222.6 | 2230.45 | 52514 | 1184.78 | 2292 |
| 532843 | FORTIS | A | 145.9 | 149.5 | 142.65 | 143.65 | 704593 | 1035.29 | 5582 |
| 500288 | MOREPENLAB | B | 23.2 | 26.9 | 23 | 25.8 | 3767126 | 971.75 | 8277 |
| 533288 | CLARIS | B | 345.5 | 354 | 345.5 | 349.65 | 273408 | 950.74 | 1379 |
| 532649 | NECLIFE | B | 33 | 37.6 | 32.45 | 37.6 | 2418905 | 895.93 | 6499 |
| 500302 | PEL | A | 2790 | 2834.85 | 2702.1 | 2728.15 | 29410 | 818.98 | 2314 |
| 532872 | SPARC | A | 432 | 449.95 | 432 | 443.55 | 178393 | 787.63 | 3297 |
| 532488 | DIVISLAB | A | 1043 | 1057.5 | 1031 | 1034.3 | 51465 | 537.1 | 1501 |
| 506197 | BLISSGVS | B | 200.1 | 209.8 | 187.25 | 189.3 | 264674 | 527.97 | 2203 |
| 532321 | CADILAHC | A | 431.5 | 435.3 | 425.1 | 426.9 | 105321 | 454 | 1684 |
| 524394 | VIMTALABS | B | 138.9 | 163.5 | 137.25 | 163.5 | 237495 | 371.02 | 3566 |
| 540596 | ERIS | B | 806 | 806 | 781.85 | 789.65 | 45290 | 359.46 | 2591 |
| 508869 | APOLLOHOSP | A | 1119.95 | 1153 | 1119.95 | 1145.25 | 29165 | 332.77 | 1925 |
| 524816 | NATCOPHARM | A | 940.8 | 976.9 | 940.3 | 955.8 | 33731 | 325.08 | 1617 |
| 500420 | TORNTPHARM | A | 1283.5 | 1298.4 | 1272 | 1278.15 | 25279 | 323.58 | 1287 |
| 524404 | MARKSANS | A | 39.5 | 40 | 38.4 | 38.5 | 817388 | 320.29 | 2451 |
| 500087 | CIPLA | A | 601 | 608 | 595 | 597.25 | 51894 | 310.63 | 927 |
| 532331 | AJANTPHARM | A | 1371 | 1396.85 | 1320 | 1337.15 | 21667 | 297.05 | 1257 |
| 532531 | STAR | A | 803.65 | 818 | 798.4 | 803 | 34291 | 276.2 | 1027 |
| 532482 | GRANULES | A | 127.05 | 131 | 123.5 | 124.4 | 185430 | 236.68 | 1238 |
| 506235 | ALEMBICLTD | B | 43.1 | 45 | 41.85 | 42.05 | 502670 | 219.41 | 2550 |
| 532660 | VIVIMEDLAB | B | 116 | 119.55 | 114.35 | 114.95 | 186739 | 216.86 | 1030 |
| 532983 | RPGLIFE | B | 465 | 489 | 448.1 | 452.55 | 39181 | 184.59 | 1907 |
| 509079 | GUFICBIO | B | 99.6 | 102 | 93.95 | 95.05 | 150664 | 147.41 | 1201 |
| 540222 | LAURUSLABS | B | 550 | 550 | 522.1 | 526 | 25510 | 137.21 | 1508 |
| 532391 | OPTOCIRCUI | B | 11.2 | 11.5 | 10.55 | 10.65 | 1203848 | 134.41 | 993 |
| 531349 | PANACEABIO | B | 281.8 | 288.65 | 270 | 272.85 | 41782 | 117.04 | 979 |
| 531633 | LINCOPH | B | 208 | 216.5 | 208 | 212 | 50335 | 106.24 | 661 |
| 530239 | SUVEN | B | 196.85 | 203.55 | 193.2 | 194.2 | 46427 | 91.71 | 713 |
| 500488 | ABBOTINDIA | B | 5249.95 | 5361 | 5167.05 | 5262.7 | 1681 | 88.78 | 496 |
| 532815 | SMSPHARMA | B | 101.65 | 111 | 100.8 | 106.75 | 81382 | 88.32 | 1300 |
| 524735 | HIKAL | B | 242.7 | 246.75 | 234.35 | 235.8 | 36488 | 87.9 | 751 |
| 524494 | IPCALAB | A | 541.2 | 551.95 | 528.15 | 532 | 14813 | 80.07 | 668 |
| 539268 | SYNGENE | A | 558.45 | 561.35 | 546.1 | 548.9 | 14307 | 79.17 | 706 |
| 524280 | KOPRAN | B | 63.85 | 66.85 | 63.85 | 64.9 | 91892 | 60.11 | 758 |
| 524164 | IOLCP | T | 81.75 | 82 | 77.25 | 77.9 | 65070 | 51.98 | 403 |
| 532612 | INDOCO | B | 271 | 281.55 | 260.1 | 262.2 | 18132 | 49.05 | 1070 |
| 500672 | NOVARTIND | B | 646.1 | 647.85 | 644.5 | 645.6 | 7211 | 46.54 | 155 |
| 506943 | JBCHEPHARM | B | 291.3 | 297 | 288 | 288.55 | 14206 | 41.53 | 413 |
| 539524 | LALPATHLAB | A | 872.05 | 892.75 | 871.1 | 890.15 | 3974 | 35.24 | 199 |
| 532637 | MANGALAM | B | 163 | 166 | 158.6 | 160.25 | 21129 | 34.34 | 461 |
| 524742 | CAPPL | B | 643 | 665 | 643 | 654.7 | 4802 | 31.61 | 375 |
| 539523 | ALKEM | A | 1992 | 1992 | 1965.2 | 1971.5 | 1500 | 29.61 | 135 |
| 506690 | UNICHEMLAB | B | 297.5 | 302 | 295 | 295.65 | 8404 | 24.95 | 161 |
| 524558 | NEULANDLAB | B | 978.5 | 986 | 946.4 | 951.5 | 2564 | 24.67 | 273 |
| 500660 | GLAXO | A | 2488.9 | 2518 | 2450 | 2456.4 | 938 | 23.14 | 236 |
| 539871 | THYROCARE | B | 664.2 | 672 | 652 | 656.5 | 3360 | 22.2 | 307 |
| 531146 | MEDICAMEQ | X | 658.95 | 658.95 | 622.3 | 629.75 | 3035 | 19.17 | 52 |
| 531768 | POLYMED | B | 270 | 275 | 266.3 | 267.5 | 6124 | 16.38 | 30 |
| 532150 | INDRAMEDCO | B | 52.1 | 52.75 | 51.2 | 51.9 | 30503 | 15.85 | 205 |
| 539787 | HCG | B | 299 | 300 | 293.35 | 296.05 | 4967 | 14.81 | 345 |
| 524669 | HESTERBIO | B | 1155.4 | 1200 | 1155.4 | 1181.65 | 1203 | 14.25 | 107 |
| 512529 | SEQUENT | B | 102 | 104 | 101.25 | 101.75 | 13646 | 14 | 200 |
| 500126 | MERCK | B | 1127 | 1132 | 1118 | 1121.7 | 1196 | 13.42 | 93 |
| 524372 | ORCHIDPHAR | T | 17.95 | 18.35 | 17.8 | 18.35 | 69179 | 12.67 | 218 |
| 533573 | APLLTD | A | 515.4 | 518.75 | 510 | 510.3 | 2296 | 11.76 | 151 |
| 524348 | AARTIDRUGS | B | 525 | 575 | 520 | 543.15 | 2053 | 11.56 | 157 |
| 530549 | SHILPAMED | B | 664 | 664 | 640.8 | 647.5 | 1702 | 11.09 | 90 |
| 500680 | PFIZER | A | 1950 | 1950 | 1915 | 1934.1 | 442 | 8.53 | 125 |
| 506820 | ASTRAZEN | B | 1150.25 | 1150.95 | 1100 | 1109.6 | 753 | 8.4 | 63 |
| 500674 | SANOFI | A | 4440 | 4440 | 4332.9 | 4391.3 | 184 | 8.12 | 45 |
| 531599 | FDC | B | 214 | 215 | 209.3 | 210.25 | 2180 | 4.61 | 116 |
| 539551 | NH | B | 299.85 | 300 | 293.15 | 294.4 | 870 | 2.58 | 55 |