Skip to content

Latest commit

 

History

History
85 lines (79 loc) · 9.85 KB

nse-sme-bhavcopy-2022-01-12.md

File metadata and controls

85 lines (79 loc) · 9.85 KB
MARKET SERIES SYMBOL SECURITY PREV CL PR OPEN PRICE HIGH PRICE LOW PRICE CLOSE PRICE NET TRDVAL NET TRDQTY CORP IND HI 52 WK LO 52 WK
N SM AAATECH AAA TECHNOLOGIES LIMITED 71.00 72.00 73.00 67.00 67.00 2310300.00 33000 73.00 42.00
N SM ACCORD ACCORD SYNERGY LIMITED 21.80 22.85 22.85 22.85 22.85 45700.00 2000 24.05 14.45
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 26.70 25.40 25.40 25.40 25.40 76200.00 3000 38.60 19.00
N SM AISL ANI INTEGRATED SERV LTD. 53.75 52.15 53.00 52.15 53.00 126180.00 2400 71.00 22.70
N SM AMJUMBO A AND M JUMBO BAGS LTD 7.25 7.60 7.60 7.40 7.60 844800.00 112000 13.20 6.35
N SM ASLIND ASL INDUSTRIES LIMITED 38.00 36.15 39.90 36.15 39.90 623200.00 16000 48.75 11.00
N SM ATALREAL ATAL REALTECH LIMITED 178.15 175.00 178.15 175.00 177.30 1134720.00 6400 188.40 30.95
N SM BBTCL B&B TRIPLEWALL CONT LTD 218.10 229.00 229.00 229.00 229.00 1374000.00 6000 229.00 55.05
N SM BETA BETA DRUGS LIMITED 631.75 612.00 620.00 600.00 601.00 3147540.00 5200 669.65 112.00
N SM BEWLTD BEW ENGINEERING LIMITED 622.75 653.85 653.85 653.85 653.85 1307700.00 2000 653.85 228.15
N SM BMETRICS BOMBAY METRICS S C LTD 140.15 147.95 147.95 146.95 147.95 708960.00 4800 148.30 117.90
N SM BRIGHT BRIGHT SOLAR LIMITED 9.45 9.90 9.90 9.00 9.00 14020500.00 1494000 15.55 4.60
N SM CADSYS CADSYS (INDIA) LIMITED 29.05 30.35 30.50 29.00 30.20 481900.00 16000 36.90 18.10
N SM CMMIPL CMM INFRAPROJECTS LIMITED 13.50 14.15 14.15 12.85 13.25 162750.00 12000 21.05 3.70
N SM CONTI CONTINENTAL SEED CHEM LTD 9.70 9.45 10.15 9.45 10.15 164650.20 16665 10.15 5.20
N SM DESTINY DESTINY LOGISTICS & I LTD 12.20 12.80 12.80 12.80 12.80 1152000.00 90000 15.35 8.05
N SM DEVIT DEV INFO TECHNOLOGY LTD 92.60 93.10 111.10 93.10 111.10 10762650.00 102000 165.00 56.00
N SM DKEGL D K ENTERPRISES GLOBAL L 43.55 44.00 46.05 44.00 45.00 2730150.00 60000 50.40 35.10
N SM DSML DEBOCK SALE MARKETING LTD 134.90 138.50 138.50 137.00 137.00 4137000.00 30000 157.00 5.75
N SM DUDIGITAL DU DIGITAL TECHNOLOG LTD 183.00 186.00 192.00 185.00 192.00 1510000.00 8000 212.00 95.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 48.90 51.45 53.75 48.95 53.25 42065600.00 800000 53.75 33.00
N SM E2E E2E NETWORKS LIMITED 90.55 93.90 93.90 86.20 86.60 1598400.00 18000 95.90 36.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 113.00 108.80 115.00 102.00 111.10 46293100.00 428000 115.00 72.05
N SM FOCE FOCE INDIA LIMITED 225.05 226.00 227.00 221.00 226.00 5015340.00 22200 264.00 221.00
N SM GICL GLOBE INTL CARRIERS LTD 20.70 20.70 20.70 20.70 20.70 155250.00 7500 25.05 16.90
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 100.00 102.00 102.00 99.00 99.00 4297200.00 43200 102.00 63.65
N SM HPIL HINDPRAKASH INDUSTRY LTD 67.40 70.75 70.75 70.75 70.75 212250.00 3000 93.90 45.40
N SM INNOVANA INNOVANA THINKLABS LTD. 262.10 249.00 258.75 249.00 255.50 1015500.00 4000 296.80 78.00
N SM INNOVATIVE INNOVATIVE TYRES & TUBES 8.70 9.10 9.10 8.35 9.10 2268750.00 255000 20.45 7.00
N SM JALAN JALAN TRANSOLU. INDIA LTD 13.65 14.30 14.30 13.65 14.30 1841250.00 129000 14.90 2.90
N SM JETKNIT JET KNITWEARS LTD. 115.00 109.60 109.80 109.25 109.25 1314825.00 12000 125.00 18.00
N SM KHFM KHFM HOS FAC MANA SER LTD 58.90 58.00 58.00 56.00 56.00 527155.00 9300 72.00 26.50
N SM KOTYARK KOTYARK INDUSTRIES LTD 233.70 245.35 245.35 245.35 245.35 4907000.00 20000 245.35 67.90
N SM KSHITIJPOL KSHITIJ POLYLINE LIMITED 36.50 34.70 34.70 34.70 34.70 161910.20 4666 45.65 19.85
N SM KSOLVES KSOLVES INDIA LIMITED 371.45 374.25 380.00 367.25 373.10 15345000.00 40800 1718.20 295.00
N SM LEXUS LEXUS GRANITO (INDIA) LTD 19.15 20.00 20.10 18.75 20.10 218400.00 11000 22.50 10.30
N SM MDL MARVEL DECOR LIMITED 36.00 37.80 37.80 37.80 37.80 226800.00 6000 37.80 21.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 38.15 39.75 39.75 36.00 37.70 1452900.00 39000 42.75 18.95
N SM MILTON MILTON INDUSTRIES LIMITED 16.00 16.50 16.50 15.30 15.30 139920.00 8800 27.05 10.65
N SM MITCON MITCON CON & ENG SERV LTD 64.05 67.25 67.25 67.25 67.25 538000.00 8000 67.25 33.10
N SM MPTODAY M P TODAY MEDIA LIMITED 31.80 33.30 33.35 33.30 33.35 333200.00 10000 33.35 11.55
N SM NARMADA NARMADA AGROBASE LIMITED 13.00 12.35 12.35 12.35 12.35 88920.00 7200 15.20 9.50
N SM NIDAN NIDAN LABS AND HEALTH LTD 53.40 56.05 56.05 56.05 56.05 1233100.00 22000 70.70 45.55
N SM NRL NUPUR RECYCLERS LIMITED 167.90 174.00 176.25 159.55 176.25 243113400.00 1428000 176.25 124.20
N SM OSIAHYPER OSIA HYPER RETAIL LTD 230.00 230.10 238.75 230.00 238.75 740180.00 3200 263.00 117.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 41.00 43.05 43.05 43.05 43.05 172200.00 4000 60.00 28.00
N SM PARTYCRUS PARTY CRUISERS LIMITED 101.45 101.40 102.10 96.40 96.40 8198700.00 82000 102.10 16.50
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 83.10 87.00 87.50 84.00 86.35 9754560.00 113600 99.00 50.00
N SM PAVNAIND PAVNA INDUSTRIES LIMITED 235.00 245.00 245.00 245.00 245.00 196000.00 800 245.00 165.05
N SM PERFECT PERFECT INFRAENGINEER LTD 9.75 9.75 10.20 9.75 10.20 119700.00 12000 12.00 8.25
N SM PIGL POWER INSTRUMENT (G) LTD 67.00 64.50 67.00 64.50 65.75 392000.00 6000 88.60 12.90
N SM QUADPRO QUADPRO ITES LIMITED 13.05 13.20 13.75 12.90 12.95 5313900.00 402000 18.80 11.25
N SM RELIABLE RELIABLE DATA SERVICE LTD 38.80 37.20 37.25 37.20 37.25 178680.00 4800 39.75 23.75
N SM REXPIPES REX PIPES AND CABLES LTD 46.10 47.65 47.65 44.05 45.95 2197400.00 48000 64.35 26.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 17.00 16.15 16.20 16.15 16.15 129300.00 8000 35.50 14.40
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 46.35 48.65 48.65 44.05 45.70 3929360.00 83200 48.65 11.70
N SM SECL SALASAR EXTERIOR CONT LTD 62.30 63.00 65.40 63.00 65.40 385200.00 6000 66.50 9.90
N SM SECURCRED SECUR CREDENTIALS LIMITED 53.85 51.20 51.20 51.20 51.20 122880.00 2400 67.90 12.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 16.40 17.20 17.20 16.50 16.50 117650.00 7000 21.90 11.20
N SM SIGMA SIGMA SOLVE LIMITED 644.15 612.10 639.80 612.10 639.80 1861140.00 3000 644.15 33.80
N SM SILVERTUC SILVER TOUCH TECHNO LTD 159.90 156.50 167.85 156.50 167.85 4744150.00 29000 194.80 72.00
N SM SKSTEXTILE S K S TEXTILES LIMITED 21.70 20.90 21.50 20.90 21.50 106200.00 5000 30.45 19.00
N SM SMVD SMVD POLY PACK LIMITED 27.00 27.00 27.00 26.10 26.10 210600.00 8000 29.50 7.40
N SM SOLEX SOLEX ENERGY LIMITED 116.65 122.45 122.45 122.45 122.45 1224500.00 10000 122.45 30.40
N SM SONAMCLOCK SONAM CLOCK LIMITED 72.95 73.00 75.00 71.25 71.25 657750.00 9000 77.35 39.00
N SM SRIRAM SHRI RAM SWITCHGEARS LTD 11.30 11.85 11.85 11.35 11.85 1916400.00 162000 18.50 9.40
N SM SSINFRA S S INFRA DEVP CONSL LTD 14.10 14.80 14.80 14.80 14.80 44400.00 3000 14.80 7.20
N SM SURANI SURANI STEEL TUBES LTD. 39.95 39.95 41.90 38.85 40.35 968600.00 24000 46.65 17.35
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 45.00 46.00 49.95 45.80 49.10 5387100.00 112000 52.35 26.00
N SM THEJO THEJO ENGINEERING LIMITED 1231.75 1274.90 1274.90 1200.00 1224.90 8422627.50 6900 3950.00 826.00
N SM TRANSWIND TRANSWIND INFRA LIMITED 7.90 8.25 8.25 8.25 8.25 231000.00 28000 8.25 3.80
N SM UCL USHANTI COLOUR CHEM LTD 53.15 60.65 60.65 60.65 60.65 121300.00 2000 61.60 25.50
N SM VCL VAXTEX COTFAB LIMITED 85.90 83.00 83.95 81.65 82.85 3904375.00 47500 136.20 18.75
N SM WALPAR WALPAR NUTRITIONS LIMITED 34.80 36.40 36.40 34.10 34.15 209300.00 6000 51.50 27.25
N ST ABCOTS A B COTSPIN INDIA LIMITED 40.40 42.40 42.40 42.40 42.40 1526400.00 36000 42.40 38.00
N ST TIMESCAN TIMESCAN LOGISTICS IND L 51.00 82.00 86.10 82.00 86.10 35876200.00 432000 86.10 82.00
N ST VIVO VIVO COLLAB SOLUTIONS LTD 261.15 248.10 248.10 248.10 248.10 793920.00 3200 372.85 248.10