Pharma Stocks
+ Font Resize -
BSE Share Prices of (BSE-HC Index Wise)
Thursday, December 29, 2016, 16:00 Hrs [IST]
| Security Code | Security Name | Security Group | Open | High | Low | LTP | No. of Shares Traded | Total Turnover | No. of Trades |
| 532488 | DIVISLAB | A | 829.8 | 836 | 782 | 789.9 | 1201510 | 9535.5 | 30687 |
| 524715 | SUNPHARMA | A | 621 | 624.95 | 611.95 | 613.85 | 802938 | 4951.68 | 5417 |
| 500257 | LUPIN | A | 1456 | 1468.65 | 1452.2 | 1466.3 | 107735 | 1575.47 | 2554 |
| 532300 | WOCKPHARMA | A | 648.9 | 652.7 | 641.2 | 648.25 | 127955 | 826.7 | 3646 |
| 530019 | JUBILANT | A | 613.25 | 630 | 602.35 | 625.95 | 131872 | 814.59 | 4644 |
| 533288 | CLARIS | XC | 318.1 | 327 | 317.1 | 321.05 | 232141 | 746.98 | 3357 |
| 524804 | AUROPHARMA | A | 655 | 656.1 | 645.6 | 648.05 | 100246 | 650.98 | 2926 |
| 500302 | PEL | A | 1521.05 | 1599 | 1521.05 | 1590.25 | 32386 | 512.04 | 2651 |
| 500124 | DRREDDY | A | 3079 | 3080.9 | 3045 | 3066 | 10861 | 332.66 | 1172 |
| 532321 | CADILAHC | A | 346 | 352.25 | 340.1 | 351.1 | 95977 | 332.56 | 3671 |
| 532296 | GLENMARK | A | 897 | 904 | 882.3 | 888.05 | 34661 | 309.42 | 1641 |
| 500087 | CIPLA | A | 564.15 | 567.7 | 562.35 | 564.3 | 53298 | 301.11 | 1575 |
| 532523 | BIOCON | A | 927 | 947 | 922.35 | 943 | 29214 | 272.86 | 1504 |
| 532526 | DISHMAN | B | 207.1 | 214 | 207.1 | 209.85 | 116216 | 245.33 | 1931 |
| 532391 | OPTOCIRCUI | B | 9.48 | 9.58 | 9.35 | 9.42 | 2031594 | 192.68 | 1524 |
| 532843 | FORTIS | A | 178.2 | 184.9 | 178.2 | 182.65 | 98745 | 179.17 | 1422 |
| 539268 | SYNGENE | B | 565 | 585.85 | 559 | 562.4 | 27098 | 155.11 | 1147 |
| 532531 | STAR | A | 1034.8 | 1068.3 | 1031.45 | 1061.95 | 13125 | 137.73 | 1121 |
| 524816 | NATCOPHARM | A | 605 | 610 | 593.95 | 596.9 | 20663 | 124.55 | 1058 |
| 532331 | AJANTPHARM | A | 1789 | 1795 | 1741.75 | 1762.6 | 6444 | 113.76 | 1144 |
| 524742 | CAPPL | B | 338 | 351.8 | 338 | 350 | 25351 | 87.73 | 1082 |
| 532482 | GRANULES | B | 105.2 | 107.9 | 104.9 | 107.35 | 81174 | 86.23 | 890 |
| 532983 | RPGLIFE | B | 463 | 477.5 | 463 | 475.2 | 15719 | 74.26 | 794 |
| 500420 | TORNTPHARM | A | 1293.1 | 1308.5 | 1279 | 1284.3 | 5388 | 69.53 | 913 |
| 524558 | NEULANDLAB | B | 1015.25 | 1032 | 1012 | 1017.8 | 6394 | 65.58 | 540 |
| 524404 | MARKSANS | A | 40 | 40.2 | 39.2 | 39.5 | 153935 | 60.93 | 1055 |
| 506197 | BLISSGVS | B | 154.2 | 156.5 | 149.15 | 154.4 | 38467 | 59.07 | 584 |
| 532872 | SPARC | A | 299 | 305 | 297.5 | 300.65 | 18309 | 54.88 | 606 |
| 532660 | VIVIMEDLAB | B | 89.55 | 91.5 | 88.4 | 89.6 | 54426 | 48.86 | 725 |
| 530549 | SHILPAMED | B | 688.15 | 698.5 | 688.15 | 692.95 | 6672 | 46.24 | 474 |
| 500126 | MERCK | B | 974.5 | 1007.5 | 971 | 995.95 | 4237 | 42.19 | 556 |
| 539523 | ALKEM | B | 1620 | 1635 | 1608.45 | 1626.25 | 2466 | 40.04 | 802 |
| 508869 | APOLLOHOSP | A | 1146.5 | 1165.25 | 1144.8 | 1161.4 | 3147 | 36.5 | 575 |
| 539524 | LALPATHLAB | B | 1044.15 | 1071.7 | 1044.15 | 1060.8 | 3286 | 34.86 | 876 |
| 524470 | SYNCOMF | XC | 2.06 | 2.06 | 2 | 2.04 | 1468806 | 29.8 | 472 |
| 524494 | IPCALAB | A | 515.55 | 536.5 | 515.55 | 530.75 | 5471 | 29.07 | 428 |
| 500288 | MOREPENLAB | B | 20.15 | 20.4 | 20.15 | 20.25 | 101876 | 20.65 | 189 |
| 531633 | LINCOPH | B | 182.1 | 185 | 182 | 184.15 | 9687 | 17.84 | 241 |
| 524669 | HESTERBIO | B | 705 | 720 | 705 | 710.1 | 2260 | 16.21 | 25 |
| 531599 | FDC | B | 216 | 222.45 | 216 | 220.65 | 7070 | 15.57 | 354 |
| 532979 | PIRPHYTO | B | 89.7 | 90.9 | 88.9 | 89.1 | 16926 | 15.22 | 72 |
| 524280 | KOPRAN | B | 51 | 51.95 | 50.7 | 51.6 | 28223 | 14.53 | 361 |
| 500672 | NOVARTIND | B | 679.95 | 681 | 676 | 680.35 | 1780 | 12.09 | 118 |
| 530239 | SUVEN | B | 167 | 167.25 | 164.85 | 166.4 | 6845 | 11.35 | 147 |
| 500259 | LYKALABS | B | 53 | 53.45 | 51.9 | 52.1 | 21006 | 11.08 | 161 |
| 500660 | GLAXO | A | 2700 | 2725 | 2692 | 2719.8 | 368 | 9.98 | 72 |
| 524348 | AARTIDRUGS | B | 585.2 | 607.8 | 585.2 | 606.45 | 1654 | 9.93 | 226 |
| 524164 | IOLCP | B | 92.7 | 92.9 | 90.25 | 91.7 | 10791 | 9.9 | 188 |
| 509079 | GUFICBIO | B | 52.8 | 53.75 | 52.35 | 52.75 | 18469 | 9.74 | 170 |
| 506943 | JBCHEPHARM | B | 343.1 | 348.35 | 342.1 | 343.8 | 2656 | 9.16 | 266 |
| 506235 | ALEMBICLTD | B | 36.25 | 36.6 | 36 | 36.4 | 24187 | 8.78 | 210 |
| 533573 | APLLTD | A | 611.55 | 612 | 600 | 601.7 | 1444 | 8.72 | 109 |
| 500680 | PFIZER | A | 1802 | 1813.95 | 1785 | 1795.65 | 453 | 8.15 | 77 |
| 539551 | NH | B | 335 | 338.25 | 333 | 334.15 | 2331 | 7.8 | 141 |
| 524372 | ORCHIDPHAR | B | 26.8 | 27.1 | 26 | 26.95 | 27389 | 7.36 | 301 |
| 532649 | NECLIFE | B | 32.6 | 33.05 | 32.6 | 32.75 | 21094 | 6.92 | 200 |
| 506690 | UNICHEMLAB | B | 252.95 | 257.5 | 252 | 254.65 | 2652 | 6.76 | 198 |
| 512529 | SEQUENT | B | 109.25 | 111.8 | 109 | 109.65 | 6077 | 6.66 | 71 |
| 532637 | MANGALAM | B | 127.5 | 132.5 | 127.5 | 132.05 | 4691 | 6.16 | 111 |
| 532150 | INDRAMEDCO | B | 51.6 | 52.25 | 51.5 | 51.85 | 10254 | 5.31 | 119 |
| 506820 | ASTRAZEN | B | 942.2 | 944 | 928 | 930 | 504 | 4.73 | 107 |
| 530199 | THEMISMED | B | 558 | 558 | 540 | 540.2 | 665 | 3.6 | 25 |
| 506260 | ANUHPHR | XC | 206.55 | 212.4 | 206.55 | 209.95 | 1570 | 3.3 | 53 |
| 500674 | SANOFI | A | 4215 | 4315.1 | 4210 | 4305.15 | 70 | 2.99 | 38 |
| 532815 | SMSPHARMA | B | 89.6 | 89.6 | 87 | 87.8 | 3366 | 2.96 | 68 |
| 531768 | POLYMED | B | 390 | 395 | 374.05 | 375.15 | 568 | 2.15 | 62 |
| 500488 | ABBOTINDIA | B | 4633.2 | 4650 | 4621.85 | 4630.9 | 40 | 1.85 | 12 |
| 524735 | HIKAL | B | 206.5 | 213 | 206.5 | 211.85 | 751 | 1.59 | 51 |
| 532612 | INDOCO | B | 267.5 | 267.5 | 258.5 | 262.55 | 237 | 0.62 | 31 |