Skip to content

Latest commit

 

History

History
97 lines (91 loc) · 11.3 KB

nse-sme-bhavcopy-2022-01-18.md

File metadata and controls

97 lines (91 loc) · 11.3 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 68.00 68.00 68.00 68.00 68.00 204000.00 3000 73.00 42.00
N SM ABINFRA A B INFRABUILD LIMITED 8.40 8.80 8.80 8.80 8.80 70400.00 8000 11.15 5.80
N SM ACCORD ACCORD SYNERGY LIMITED 23.95 25.10 25.10 25.10 25.10 50200.00 2000 25.10 14.45
N SM AISL ANI INTEGRATED SERV LTD. 60.50 61.00 63.50 59.00 61.80 739800.00 12000 71.00 22.70
N SM AMJUMBO A AND M JUMBO BAGS LTD 8.60 9.00 9.00 8.75 9.00 718000.00 80000 13.15 6.35
N SM ASCOM ASCOM LEASIN & INVEST LTD 54.50 52.00 52.00 52.00 52.00 208000.00 4000 81.00 30.00
N SM ASLIND ASL INDUSTRIES LIMITED 38.00 36.30 36.30 36.10 36.10 20444800.00 564000 48.75 11.00
N SM AURDIS AURANGABAD DISTILLERY LTD 74.60 75.20 75.40 75.20 75.40 301200.00 4000 86.00 29.60
N SM AVG AVG LOGISTICS LIMITED 62.50 62.50 62.50 62.50 62.50 150000.00 2400 83.00 40.65
N SM BBTCL B&B TRIPLEWALL CONT LTD 239.00 235.00 239.95 227.05 239.95 4848600.00 21000 247.50 55.05
N SM BETA BETA DRUGS LIMITED 601.65 610.00 610.00 590.30 606.00 1689840.00 2800 669.65 112.00
N SM BEWLTD BEW ENGINEERING LIMITED 669.75 640.00 640.00 640.00 640.00 1280000.00 2000 724.90 228.15
N SM BMETRICS BOMBAY METRICS S C LTD 149.00 150.00 150.00 150.00 150.00 180000.00 1200 152.75 117.90
N SM BRIGHT BRIGHT SOLAR LIMITED 9.05 9.50 9.50 9.00 9.40 11485050.00 1221000 15.55 4.60
N SM CADSYS CADSYS (INDIA) LIMITED 34.90 33.50 33.50 33.20 33.20 266800.00 8000 36.90 18.10
N SM CMMIPL CMM INFRAPROJECTS LIMITED 14.00 14.05 14.05 14.00 14.00 84150.00 6000 21.05 3.70
N SM CONTI CONTINENTAL SEED CHEM LTD 11.70 12.25 12.25 12.25 12.25 244975.50 19998 12.25 5.20
N SM DESTINY DESTINY LOGISTICS & I LTD 14.75 15.45 15.45 14.05 14.05 1668900.00 114000 15.45 8.05
N SM DEVIT DEV INFO TECHNOLOGY LTD 115.00 115.00 115.00 115.00 115.00 345000.00 3000 165.00 56.00
N SM DIL DEBOCK INDUSTRIES LIMITED 123.65 128.00 128.00 118.10 127.90 2244000.00 18000 157.00 5.75
N SM DKEGL D K ENTERPRISES GLOBAL L 55.00 66.00 66.00 66.00 66.00 2970000.00 45000 66.00 35.10
N SM DRL DHANUKA REALTY LIMITED 18.30 19.20 19.20 19.20 19.20 2649600.00 138000 21.05 7.50
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 45.20 40.70 40.70 40.70 40.70 3663000.00 90000 57.70 33.00
N SM E2E E2E NETWORKS LIMITED 98.60 103.00 103.00 98.85 101.00 3215100.00 32000 103.00 36.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 127.60 121.25 121.25 121.25 121.25 3637500.00 30000 137.00 72.05
N SM FOCE FOCE INDIA LIMITED 216.50 215.00 219.95 209.00 211.65 1794420.00 8400 264.00 185.10
N SM GICL GLOBE INTL CARRIERS LTD 21.85 21.00 21.00 20.95 20.95 314625.00 15000 25.05 16.90
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 99.00 100.00 100.00 99.00 99.00 2512800.00 25200 102.00 63.65
N SM INNOVANA INNOVANA THINKLABS LTD. 243.25 255.40 255.40 255.40 255.40 255400.00 1000 296.80 79.05
N SM INNOVATIVE INNOVATIVE TYRES & TUBES 9.55 9.95 10.00 9.40 9.90 1147050.00 117000 20.45 7.00
N SM JALAN JALAN TRANSOLU. INDIA LTD 13.00 13.00 13.00 13.00 13.00 39000.00 3000 14.90 3.00
N SM JETKNIT JET KNITWEARS LTD. 99.80 95.80 95.80 94.85 94.85 429525.00 4500 125.00 18.00
N SM KHFM KHFM HOS FAC MANA SER LTD 56.00 53.20 53.20 53.20 53.20 164920.00 3100 72.00 27.90
N SM KOTYARK KOTYARK INDUSTRIES LTD 283.95 298.10 298.10 272.50 298.10 32571300.00 112000 298.10 67.90
N SM KSOLVES KSOLVES INDIA LIMITED 390.25 390.00 397.00 373.00 378.15 8736220.00 22400 1718.20 295.00
N SM LEXUS LEXUS GRANITO (INDIA) LTD 22.85 23.95 23.95 23.50 23.95 190950.00 8000 23.95 10.30
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 87.00 83.15 83.15 83.15 83.15 124725.00 1500 96.50 75.00
N SM MDL MARVEL DECOR LIMITED 34.50 32.80 32.80 32.80 32.80 65600.00 2000 37.80 21.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 37.55 37.50 37.50 37.00 37.00 335850.00 9000 42.75 18.95
N SM MILTON MILTON INDUSTRIES LIMITED 16.05 16.85 16.85 16.25 16.85 368060.00 22000 27.05 10.65
N SM MITCON MITCON CON & ENG SERV LTD 72.05 70.10 72.00 68.45 68.45 2239000.00 32000 76.40 33.10
N SM MKPL M K PROTEINS LIMITED 126.00 126.00 126.00 126.00 126.00 504000.00 4000 158.00 75.10
N SM MPTODAY M P TODAY MEDIA LIMITED 36.35 37.00 37.00 35.25 36.50 288100.00 8000 37.00 11.55
N SM NARMADA NARMADA AGROBASE LIMITED 13.45 13.80 13.80 13.80 13.80 99360.00 7200 15.20 9.50
N SM NIDAN NIDAN LABS AND HEALTH LTD 58.45 58.30 58.30 56.50 56.85 2684250.00 47000 70.70 45.55
N SM NPST NETWORK PEOPLE SRV TECH L 75.85 74.90 75.00 70.00 71.00 1984640.00 27200 78.00 49.05
N SM NRL NUPUR RECYCLERS LIMITED 203.95 214.10 214.10 214.10 214.10 14130600.00 66000 214.10 124.20
N SM OSIAHYPER OSIA HYPER RETAIL LTD 240.00 240.00 240.00 240.00 240.00 96000.00 400 263.00 117.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 49.80 52.25 52.25 52.25 52.25 209000.00 4000 60.00 28.00
N SM PARIN PARIN FURNITURE LIMITED 79.00 86.90 86.90 86.90 86.90 173800.00 2000 86.90 44.00
N SM PARTYCRUS PARTY CRUISERS LIMITED 91.40 92.00 95.95 91.00 95.95 4889000.00 52000 102.10 16.50
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 91.00 87.00 90.90 87.00 90.90 712080.00 8000 99.00 50.00
N SM PAVNAIND PAVNA INDUSTRIES LIMITED 278.00 284.00 305.00 284.00 305.00 706800.00 2400 305.00 165.05
N SM PENTAGOLD PENTA GOLD LIMITED 139.65 140.00 140.00 138.00 139.00 834000.00 6000 140.00 51.45
N SM PERFECT PERFECT INFRAENGINEER LTD 10.40 10.00 10.90 10.00 10.00 250800.00 24000 12.00 8.25
N SM PIGL POWER INSTRUMENT (G) LTD 66.90 66.90 66.90 66.90 66.90 133800.00 2000 88.60 13.00
N SM PRITI PRITI INTERNATIONAL LTD 71.00 71.90 73.00 68.10 73.00 1369920.00 19200 284.90 57.25
N SM PROLIFE PROLIFE INDUSTRIES LTD 161.25 168.50 168.50 168.50 168.50 505500.00 3000 168.50 39.75
N SM QUADPRO QUADPRO ITES LIMITED 13.00 13.40 13.40 13.00 13.00 1020000.00 78000 18.80 11.25
N SM RELIABLE RELIABLE DATA SERVICE LTD 39.10 39.00 39.00 37.25 37.25 183000.00 4800 39.75 23.75
N SM REXPIPES REX PIPES AND CABLES LTD 48.40 47.50 48.50 45.25 45.90 3335600.00 72000 64.35 26.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 17.45 18.30 18.30 17.85 17.85 145500.00 8000 35.50 14.40
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 42.00 40.20 40.30 40.00 40.00 320960.00 8000 48.65 11.70
N SM SECL SALASAR EXTERIOR CONT LTD 70.80 70.20 74.30 70.20 74.30 4146150.00 57000 74.30 9.90
N SM SECURCRED SECUR CREDENTIALS LIMITED 59.05 61.95 62.00 56.55 60.00 402180.00 6600 67.90 12.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 19.05 20.00 20.00 20.00 20.00 120000.00 6000 20.15 11.20
N SM SIGMA SIGMA SOLVE LIMITED 740.00 703.00 703.00 703.00 703.00 1265400.00 1800 740.00 33.80
N SM SILVERTUC SILVER TOUCH TECHNO LTD 189.90 189.90 197.85 181.30 185.05 3955200.00 21000 197.85 72.00
N SM SKSTEXTILE S K S TEXTILES LIMITED 24.80 25.90 26.00 25.90 26.00 103800.00 4000 30.45 19.00
N SM SMVD SMVD POLY PACK LIMITED 24.70 23.65 24.10 23.50 24.10 473900.00 20000 29.50 7.40
N SM SOFTTECH SOFTTECH ENGINEER LIMITED 115.00 120.00 120.00 120.00 120.00 192000.00 1600 133.40 80.35
N SM SOLEX SOLEX ENERGY LIMITED 120.05 114.05 126.00 114.05 126.00 3384500.00 28000 126.50 30.40
N SM SONAHISONA SONA HI SONA JEWELL G LTD 16.00 16.60 16.60 16.60 16.60 166000.00 10000 16.60 9.80
N SM SONAMCLOCK SONAM CLOCK LIMITED 72.50 73.00 73.00 69.30 69.30 1284900.00 18000 77.35 39.00
N SM SRIRAM SHRI RAM SWITCHGEARS LTD 11.25 11.45 11.45 10.70 11.35 723900.00 66000 18.50 9.40
N SM SSINFRA S S INFRA DEVP CONSL LTD 17.05 17.90 17.90 17.90 17.90 107400.00 6000 17.90 7.25
N SM SURANI SURANI STEEL TUBES LTD. 43.80 41.65 45.50 41.65 45.00 1042200.00 24000 46.65 17.35
N SM SVLL SHREE VASU LOGISTICS LTD 110.00 112.00 112.00 112.00 112.00 112000.00 1000 112.00 76.00
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 62.60 55.80 57.00 53.20 57.00 2667600.00 48000 66.00 27.40
N SM THEJO THEJO ENGINEERING LIMITED 1324.05 1305.00 1329.95 1300.00 1300.00 5108647.50 3900 3950.00 826.00
N SM TRANSWIND TRANSWIND INFRA LIMITED 9.50 9.95 9.95 9.95 9.95 199000.00 20000 9.95 3.80
N SM VCL VAXTEX COTFAB LIMITED 85.00 84.00 84.00 83.00 83.50 2303875.00 27500 136.20 22.05
N SM VIVO VIVO COLLAB SOLUTIONS LTD 339.35 350.05 369.80 305.45 314.40 44460640.00 136000 369.80 233.20
N SM VMARCIND V MARC INDIA LIMITED 45.15 45.15 45.95 43.00 43.70 5133450.00 114000 46.90 25.35
N SM VSCL VADIVARHE SPCLTY CHEM LTD 27.20 25.85 25.85 25.85 25.85 620400.00 24000 35.05 12.60
N SM WALPAR WALPAR NUTRITIONS LIMITED 32.40 31.05 32.40 31.05 31.70 126900.00 4000 51.50 27.25
N ST ABCOTS A B COTSPIN INDIA LIMITED 49.00 51.45 51.45 51.45 51.45 2263800.00 44000 51.45 38.00
N ST TIMESCAN TIMESCAN LOGISTICS IND L 99.60 104.55 104.55 104.55 104.55 25092000.00 240000 104.55 82.00
N ST VASA VASA RETAIL & OVERSEA LTD 5.65 5.90 5.90 5.90 5.90 23600.00 4000 25.75 4.75