Skip to content

Latest commit

 

History

History
95 lines (89 loc) · 11 KB

nse-sme-bhavcopy-2022-01-17.md

File metadata and controls

95 lines (89 loc) · 11 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 ACCORD ACCORD SYNERGY LIMITED 22.85 23.95 23.95 23.95 23.95 47900.00 2000 24.05 14.45
N SM AISL ANI INTEGRATED SERV LTD. 58.40 61.30 61.30 60.15 60.50 437100.00 7200 71.00 22.70
N SM AMJUMBO A AND M JUMBO BAGS LTD 8.20 8.60 8.60 8.20 8.60 1992000.00 232000 13.15 6.35
N SM ASCOM ASCOM LEASIN & INVEST LTD 57.25 54.50 54.50 54.50 54.50 218000.00 4000 81.00 30.00
N SM ATALREAL ATAL REALTECH LIMITED 177.30 162.00 178.00 162.00 177.50 1099200.00 6400 188.40 30.95
N SM AURDIS AURANGABAD DISTILLERY LTD 76.90 80.00 80.00 74.50 74.60 607400.00 8000 86.00 29.60
N SM AVG AVG LOGISTICS LIMITED 61.25 61.45 62.50 61.45 62.50 223140.00 3600 83.00 40.65
N SM AVROIND AVRO INDIA LIMITED 112.00 115.95 115.95 115.95 115.95 231900.00 2000 115.95 35.00
N SM BBTCL B&B TRIPLEWALL CONT LTD 236.00 242.00 247.50 239.00 239.00 2185500.00 9000 247.50 55.05
N SM BETA BETA DRUGS LIMITED 615.00 603.90 614.80 600.00 601.65 3855460.00 6400 669.65 112.00
N SM BEWLTD BEW ENGINEERING LIMITED 705.00 724.90 724.90 669.75 669.75 10993200.00 16000 724.90 228.15
N SM BMETRICS BOMBAY METRICS S C LTD 149.00 147.00 149.00 147.00 149.00 355200.00 2400 152.75 117.90
N SM BRIGHT BRIGHT SOLAR LIMITED 8.65 9.05 9.05 8.90 9.05 5371500.00 594000 15.55 4.60
N SM BTML BODHI TREE MULTIMEDIA LTD 152.95 145.35 145.35 145.35 145.35 174420.00 1200 162.50 64.05
N SM CADSYS CADSYS (INDIA) LIMITED 33.25 34.70 34.90 34.70 34.90 417900.00 12000 36.90 18.10
N SM CMMIPL CMM INFRAPROJECTS LIMITED 14.10 14.70 14.80 14.00 14.00 219150.00 15000 21.05 3.70
N SM CONTI CONTINENTAL SEED CHEM LTD 11.15 11.70 11.70 11.70 11.70 77992.20 6666 11.70 5.20
N SM DCI DC INFOTECH AND COMUN LTD 43.60 42.30 42.30 42.30 42.30 253800.00 6000 100.00 40.55
N SM DESTINY DESTINY LOGISTICS & I LTD 14.05 14.75 14.75 14.75 14.75 265500.00 18000 15.35 8.05
N SM DEVIT DEV INFO TECHNOLOGY LTD 113.00 108.10 115.00 108.00 115.00 1662150.00 15000 165.00 56.00
N SM DIL DEBOCK INDUSTRIES LIMITED 130.15 123.65 134.90 123.65 123.65 16869900.00 132000 157.00 5.75
N SM DKEGL D K ENTERPRISES GLOBAL L 45.85 47.00 55.00 47.00 55.00 9157950.00 177000 55.00 35.10
N SM DRL DHANUKA REALTY LIMITED 19.25 18.90 19.00 18.30 18.30 337200.00 18000 21.05 7.50
N SM DUDIGITAL DU DIGITAL TECHNOLOG LTD 200.80 206.00 206.00 206.00 206.00 412000.00 2000 212.00 95.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 50.20 45.20 45.50 45.20 45.20 2444400.00 54000 57.70 33.00
N SM E2E E2E NETWORKS LIMITED 93.95 98.00 98.60 94.00 98.60 2156300.00 22000 98.60 36.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 238.00 246.90 246.90 246.90 246.90 148140.00 600 271.00 98.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 134.30 137.00 137.00 127.60 127.60 24759800.00 190000 137.00 72.05
N SM FOCE FOCE INDIA LIMITED 226.00 224.95 225.00 214.95 216.50 8671110.00 39000 264.00 185.10
N SM GICL GLOBE INTL CARRIERS LTD 20.90 20.50 21.85 20.50 21.85 789000.00 37500 25.05 16.90
N SM INNOVATIVE INNOVATIVE TYRES & TUBES 9.15 9.40 9.55 9.10 9.55 1156050.00 123000 20.45 7.00
N SM JAINAM JAINAM FER ALLOYS (I) LTD 90.00 94.00 94.00 94.00 94.00 188000.00 2000 107.75 69.70
N SM JALAN JALAN TRANSOLU. INDIA LTD 13.35 13.90 13.90 12.75 13.00 1762050.00 135000 14.90 3.00
N SM JETKNIT JET KNITWEARS LTD. 103.80 107.95 107.95 99.80 99.80 622800.00 6000 125.00 18.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 270.45 283.95 283.95 283.95 283.95 5679000.00 20000 283.95 67.90
N SM KSOLVES KSOLVES INDIA LIMITED 395.00 404.50 406.95 386.50 390.25 10610840.00 26800 1718.20 295.00
N SM LEXUS LEXUS GRANITO (INDIA) LTD 22.00 23.10 23.10 22.05 22.85 644550.00 28000 23.10 10.30
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 84.80 87.00 87.00 87.00 87.00 130500.00 1500 96.50 75.00
N SM MANAV MANAV INFRA PROJECTS LTD 7.40 7.40 7.50 7.05 7.05 146200.00 20000 8.45 4.60
N SM MDL MARVEL DECOR LIMITED 36.00 34.50 34.50 34.50 34.50 69000.00 2000 37.80 21.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 36.65 38.15 38.35 37.20 37.55 1368750.00 36000 42.75 18.95
N SM MILTON MILTON INDUSTRIES LIMITED 15.30 16.05 16.05 16.05 16.05 70620.00 4400 27.05 10.65
N SM MITCON MITCON CON & ENG SERV LTD 72.80 76.40 76.40 71.00 72.05 3644600.00 50000 76.40 33.10
N SM MKPL M K PROTEINS LIMITED 126.00 126.00 126.00 126.00 126.00 252000.00 2000 158.00 75.10
N SM MPTODAY M P TODAY MEDIA LIMITED 34.65 36.30 36.35 36.25 36.35 217800.00 6000 36.35 11.55
N SM NARMADA NARMADA AGROBASE LIMITED 12.95 13.45 13.45 13.45 13.45 193680.00 14400 15.20 9.50
N SM NIDAN NIDAN LABS AND HEALTH LTD 55.70 58.00 58.45 55.60 58.45 4955500.00 86000 70.70 45.55
N SM NPST NETWORK PEOPLE SRV TECH L 72.00 73.80 76.00 72.05 75.85 1546320.00 20800 78.00 49.05
N SM NRL NUPUR RECYCLERS LIMITED 194.25 203.95 203.95 203.95 203.95 20802900.00 102000 203.95 124.20
N SM OMFURN OMFURN INDIA LIMITED 9.00 9.45 9.45 9.45 9.45 56700.00 6000 10.05 8.60
N SM OSIAHYPER OSIA HYPER RETAIL LTD 239.95 240.00 240.00 240.00 240.00 96000.00 400 263.00 117.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 47.45 49.80 49.80 49.80 49.80 199200.00 4000 60.00 28.00
N SM PARTYCRUS PARTY CRUISERS LIMITED 87.05 82.70 91.40 82.70 91.40 5414900.00 64000 102.10 16.50
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 92.00 92.50 92.50 90.50 91.00 585600.00 6400 99.00 50.00
N SM PAVNAIND PAVNA INDUSTRIES LIMITED 255.00 273.00 278.00 273.00 278.00 440800.00 1600 278.00 165.05
N SM PENTAGOLD PENTA GOLD LIMITED 133.00 139.65 139.65 139.65 139.65 2932650.00 21000 139.65 51.45
N SM PERFECT PERFECT INFRAENGINEER LTD 10.20 10.20 10.40 9.70 10.40 422100.00 42000 12.00 8.25
N SM PIGL POWER INSTRUMENT (G) LTD 65.50 67.00 67.00 62.25 66.90 516800.00 8000 88.60 13.00
N SM PRITI PRITI INTERNATIONAL LTD 72.25 71.55 71.55 71.00 71.00 683360.00 9600 284.90 57.25
N SM PROLIFE PROLIFE INDUSTRIES LTD 154.00 161.25 161.25 161.25 161.25 483750.00 3000 161.25 39.75
N SM QUADPRO QUADPRO ITES LIMITED 12.95 12.90 13.20 12.90 13.00 2969700.00 228000 18.80 11.25
N SM RELIABLE RELIABLE DATA SERVICE LTD 37.25 37.50 39.10 37.50 39.10 555240.00 14400 39.75 23.75
N SM REXPIPES REX PIPES AND CABLES LTD 46.70 45.65 48.45 45.00 48.40 3204600.00 68000 64.35 26.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 16.65 16.90 17.45 16.90 17.45 103200.00 6000 35.50 14.40
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 41.35 43.40 43.40 42.00 42.00 546960.00 12800 48.65 11.70
N SM SECL SALASAR EXTERIOR CONT LTD 68.55 70.80 70.80 70.80 70.80 212400.00 3000 70.80 9.90
N SM SECURCRED SECUR CREDENTIALS LIMITED 56.25 58.95 59.05 58.95 59.05 495720.00 8400 67.90 12.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 18.15 19.00 19.05 19.00 19.05 114250.00 6000 20.15 11.20
N SM SIGMA SIGMA SOLVE LIMITED 705.30 706.00 740.00 705.00 740.00 7664580.00 10800 740.00 33.80
N SM SILVERTUC SILVER TOUCH TECHNO LTD 182.00 191.00 191.00 177.00 189.90 3194000.00 17000 194.80 72.00
N SM SKSTEXTILE S K S TEXTILES LIMITED 23.65 24.80 24.80 24.80 24.80 74400.00 3000 30.45 19.00
N SM SMVD SMVD POLY PACK LIMITED 26.00 24.70 24.70 24.70 24.70 197600.00 8000 29.50 7.40
N SM SONAHISONA SONA HI SONA JEWELL G LTD 15.50 16.00 16.00 16.00 16.00 160000.00 10000 16.00 9.80
N SM SONAMCLOCK SONAM CLOCK LIMITED 73.00 72.00 72.50 70.00 72.50 643500.00 9000 77.35 39.00
N SM SRIRAM SHRI RAM SWITCHGEARS LTD 10.95 11.30 11.35 10.45 11.25 867300.00 78000 18.50 9.40
N SM SSINFRA S S INFRA DEVP CONSL LTD 16.25 17.05 17.05 17.05 17.05 51150.00 3000 17.05 7.25
N SM SURANI SURANI STEEL TUBES LTD. 43.30 43.80 43.80 41.15 43.80 596700.00 14000 46.65 17.35
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 56.00 57.00 66.00 57.00 62.60 12157600.00 196000 66.00 27.40
N SM THEJO THEJO ENGINEERING LIMITED 1250.00 1299.90 1385.00 1275.00 1324.05 21495735.00 16200 3950.00 826.00
N SM TRANSWIND TRANSWIND INFRA LIMITED 9.05 9.50 9.50 9.50 9.50 114000.00 12000 9.50 3.80
N SM VIVO VIVO COLLAB SOLUTIONS LTD 282.80 339.35 339.35 335.00 339.35 16824080.00 49600 339.35 233.20
N SM VMARCIND V MARC INDIA LIMITED 41.45 43.00 45.90 41.50 45.15 8949000.00 204000 46.90 25.35
N SM WALPAR WALPAR NUTRITIONS LIMITED 32.50 32.40 32.40 32.40 32.40 64800.00 2000 51.50 27.25
N SM WEWIN WE WIN LIMITED 37.15 37.15 37.15 37.15 37.15 111450.00 3000 48.50 13.05
N ST ABCOTS A B COTSPIN INDIA LIMITED 46.70 49.00 49.00 49.00 49.00 1960000.00 40000 49.00 38.00
N ST TIMESCAN TIMESCAN LOGISTICS IND L 94.90 99.60 99.60 99.60 99.60 1394400.00 14000 99.60 82.00
N ST VASA VASA RETAIL & OVERSEA LTD 5.40 5.65 5.65 5.65 5.65 22600.00 4000 25.75 4.75