Skip to content

Latest commit

 

History

History
78 lines (72 loc) · 8.98 KB

nse-sme-bhavcopy-2022-02-18.md

File metadata and controls

78 lines (72 loc) · 8.98 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 ABCOTS A B COTSPIN INDIA LIMITED 47.95 48.70 56.05 48.70 55.45 6792600.00 128000 61.35 43.00
N SM ABINFRA A B INFRABUILD LIMITED 10.70 10.35 11.15 10.35 10.35 127400.00 12000 11.85 5.80
N SM ACCORD ACCORD SYNERGY LIMITED 33.25 31.60 31.60 31.60 31.60 63200.00 2000 37.30 14.45
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 23.40 23.40 24.50 22.40 24.50 278100.00 12000 38.60 19.00
N SM AMJUMBO A AND M JUMBO BAGS LTD 8.60 8.60 8.60 8.20 8.20 333600.00 40000 12.35 6.35
N SM ASLIND ASL INDUSTRIES LIMITED 35.80 37.55 37.55 37.55 37.55 150200.00 4000 48.75 11.00
N SM AVG AVG LOGISTICS LIMITED 67.20 70.50 70.55 70.40 70.55 507600.00 7200 83.00 40.65
N SM BBTCL B&B TRIPLEWALL CONT LTD 246.75 259.05 259.05 259.05 259.05 2590500.00 10000 291.15 66.00
N SM BETA BETA DRUGS LIMITED 599.95 554.00 575.00 550.50 565.00 3490030.00 6200 695.00 116.20
N SM BEWLTD BEW ENGINEERING LIMITED 1130.70 1169.45 1187.20 1145.10 1185.00 14666412.50 12500 1187.20 228.15
N SM BMETRICS BOMBAY METRICS S C LTD 198.95 202.00 208.85 202.00 208.85 3457320.00 16800 208.85 117.90
N SM BRIGHT BRIGHT SOLAR LIMITED 6.95 6.95 7.10 6.65 6.75 973050.00 144000 15.55 4.60
N SM BTML BODHI TREE MULTIMEDIA LTD 169.05 174.00 174.00 174.00 174.00 208800.00 1200 174.00 64.05
N SM DCI DC INFOTECH AND COMUN LTD 40.95 41.10 41.30 41.10 41.30 494400.00 12000 100.00 35.95
N SM DESTINY DESTINY LOGISTICS & I LTD 13.75 13.10 13.55 13.10 13.55 238500.00 18000 15.45 8.05
N SM DIL DEBOCK INDUSTRIES LIMITED 154.15 150.25 156.00 150.25 154.30 1290360.00 8400 161.00 6.30
N SM DKEGL D K ENTERPRISES GLOBAL L 46.00 47.50 47.50 47.45 47.50 427350.00 9000 72.60 35.10
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 19.80 20.75 20.75 20.75 20.75 415000.00 20000 57.70 18.00
N SM E2E E2E NETWORKS LIMITED 114.00 117.00 119.70 117.00 119.70 712800.00 6000 139.05 36.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 199.50 196.00 196.00 196.00 196.00 940800.00 4800 271.00 98.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 104.85 104.85 105.00 102.60 103.25 1041400.00 10000 137.00 72.05
N SM FOCE FOCE INDIA LIMITED 226.30 207.00 212.00 207.00 212.00 251400.00 1200 264.00 185.10
N SM GICL GLOBE INTL CARRIERS LTD 22.55 21.55 21.55 21.45 21.45 967125.00 45000 25.05 16.90
N SM GOLDSTAR GOLDSTAR POWER LIMITED 23.75 22.60 22.60 22.60 22.60 135600.00 6000 27.05 19.70
N SM INNOVANA INNOVANA THINKLABS LTD. 438.90 430.00 430.00 425.00 425.00 855000.00 2000 461.00 80.50
N SM INNOVATIVE INNOVATIVE TYRES & TUBES 6.70 7.00 7.00 6.40 6.90 1150200.00 168000 20.45 6.10
N SM JAINAM JAINAM FER ALLOYS (I) LTD 178.10 178.10 180.00 178.10 180.00 716200.00 4000 197.95 69.70
N SM JALAN JALAN TRANSOLU. INDIA LTD 17.60 17.05 17.05 17.05 17.05 51150.00 3000 18.00 3.15
N SM KOTYARK KOTYARK INDUSTRIES LTD 326.80 310.50 310.50 310.50 310.50 621000.00 2000 371.25 67.90
N SM KSHITIJPOL KSHITIJ POLYLINE LIMITED 31.00 32.25 32.25 32.25 32.25 150478.50 4666 45.65 19.85
N SM KSOLVES KSOLVES INDIA LIMITED 329.00 328.50 332.70 327.00 331.35 2762600.00 8400 1718.20 295.00
N SM LEXUS LEXUS GRANITO (INDIA) LTD 33.50 33.50 35.00 32.50 32.50 133550.00 4000 44.45 10.30
N SM MHHL MOHINI HEALTH&HYGIENE LTD 27.15 27.00 27.45 26.05 26.80 883500.00 33000 42.75 18.95
N SM MILTON MILTON INDUSTRIES LIMITED 19.30 18.55 18.55 18.55 18.55 81620.00 4400 27.05 10.65
N SM MITCON MITCON CON & ENG SERV LTD 112.45 106.85 106.85 106.85 106.85 2137000.00 20000 137.65 33.10
N SM NARMADA NARMADA AGROBASE LIMITED 14.00 14.50 14.50 14.50 14.50 104400.00 7200 15.20 9.50
N SM NIDAN NIDAN LABS AND HEALTH LTD 44.05 44.05 45.20 43.55 43.55 617950.00 14000 70.70 43.20
N SM NRL NUPUR RECYCLERS LIMITED 198.75 188.85 208.65 188.85 208.65 89052800.00 450000 316.05 124.20
N SM OSIAHYPER OSIA HYPER RETAIL LTD 272.00 240.00 271.50 236.05 244.45 3133300.00 12400 315.00 117.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 96.50 97.50 97.50 97.00 97.00 778000.00 8000 97.50 28.00
N SM PARTYCRUS PARTY CRUISERS LIMITED 114.00 112.00 114.00 111.00 111.00 898300.00 8000 122.00 16.50
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 99.50 100.00 110.00 100.00 104.05 2694720.00 25600 110.00 50.00
N SM PENTAGOLD PENTA GOLD LIMITED 187.80 190.00 190.00 190.00 190.00 570000.00 3000 190.00 61.10
N SM PRECISION PRECISION METALIKS LTD 53.35 53.55 55.95 53.00 53.45 7259200.00 134000 55.95 44.10
N SM PRITI PRITI INTERNATIONAL LTD 70.00 67.05 72.45 67.05 70.00 2243200.00 32000 284.90 57.25
N SM PROLIFE PROLIFE INDUSTRIES LTD 160.50 159.00 166.25 157.50 166.25 1448250.00 9000 191.40 39.75
N SM PULZ PULZ ELECTRONICS LIMITED 31.20 32.75 32.75 32.75 32.75 131000.00 4000 35.90 9.75
N SM QUADPRO QUADPRO ITES LIMITED 11.80 12.00 12.00 12.00 12.00 72000.00 6000 18.80 10.00
N SM REXPIPES REX PIPES AND CABLES LTD 39.20 37.25 41.15 37.25 40.80 1611200.00 40000 64.35 26.00
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 61.55 64.60 64.60 60.50 62.70 3305840.00 52800 67.65 11.70
N SM SECURCRED SECUR CREDENTIALS LIMITED 45.50 45.00 45.00 43.25 44.10 52950.00 1200 67.90 12.00
N SM SHIVAUM SHIV AUM STEELS LIMITED 87.50 84.65 84.65 84.65 84.65 253950.00 3000 90.00 46.50
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 16.15 15.65 15.65 15.60 15.60 31250.00 2000 24.30 11.20
N SM SIGMA SIGMA SOLVE LIMITED 565.00 542.50 542.50 537.10 537.50 1614780.00 3000 745.75 37.20
N SM SILVERTUC SILVER TOUCH TECHNO LTD 200.05 192.00 192.10 190.10 190.10 3820150.00 20000 211.85 72.00
N SM SOLEX SOLEX ENERGY LIMITED 129.15 129.00 129.00 125.00 125.05 758200.00 6000 176.00 30.40
N SM SONAMCLOCK SONAM CLOCK LIMITED 73.00 74.00 74.20 74.00 74.20 666900.00 9000 77.35 39.00
N SM SRIRAM SHRI RAM SWITCHGEARS LTD 9.50 9.05 9.05 9.05 9.05 108600.00 12000 18.50 8.90
N SM SURANI SURANI STEEL TUBES LTD. 45.20 45.40 46.95 43.05 46.95 270800.00 6000 46.95 17.35
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 53.20 56.00 56.00 51.50 51.50 1912100.00 36000 66.00 27.40
N SM THEJO THEJO ENGINEERING LIMITED 1085.40 1065.00 1100.00 1050.00 1088.25 4189230.00 3900 3950.00 826.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 112.35 129.90 130.00 94.25 114.00 6890800.00 60000 161.15 74.25
N SM UWCSL ULTRA WIRING CONN SYS LTD 35.20 36.85 36.85 36.85 36.85 147400.00 4000 36.85 25.30
N SZ VASA VASA RETAIL & OVERSEA LTD 7.35 7.05 7.05 7.05 7.05 28200.00 4000 8.90 6.75
N SM VCL VAXTEX COTFAB LIMITED 117.20 120.00 120.00 120.00 120.00 300000.00 2500 136.20 23.30
N SM VINNY VINNY OVERSEAS LIMITED 63.90 67.05 67.05 67.05 67.05 201150.00 3000 67.05 29.00
N SM VIVO VIVO COLLAB SOLUTIONS LTD 208.45 210.30 210.30 208.10 208.50 1337440.00 6400 369.80 198.20
N SM WALPAR WALPAR NUTRITIONS LIMITED 29.00 30.45 30.45 30.45 30.45 60900.00 2000 51.50 27.20
N SM WEWIN WE WIN LIMITED 55.90 55.75 55.75 55.75 55.75 167250.00 3000 57.55 13.05
N ST SSINFRA S S INFRA DEVP CONSL LTD 25.70 24.55 26.40 24.45 24.45 1260300.00 51000 47.35 10.30