Skip to content

Latest commit

 

History

History
78 lines (72 loc) · 9 KB

nse-sme-bhavcopy-2022-08-05.md

File metadata and controls

78 lines (72 loc) · 9 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 109.00 108.00 108.00 108.00 108.00 648000.00 6000 116.50 44.00
N SM ABCOTS A B COTSPIN INDIA LIMITED 37.90 37.90 37.90 37.90 37.90 151600.00 4000 61.35 34.15
N SM ACCORD ACCORD SYNERGY LIMITED 27.65 29.00 29.00 26.30 26.30 168600.00 6000 37.30 14.95
N SM ACEINTEG ACE INTEGRATED SOLU. LTD. 29.20 29.10 29.10 29.10 29.10 130950.00 4500 38.30 16.30
N SM AHIMSA AHIMSA INDUSTRIES LTD. 15.55 14.85 14.85 14.85 14.85 178200.00 12000 21.00 14.85
N SM AISL ANI INTEGRATED SERV LTD. 42.50 44.60 44.60 44.40 44.60 213840.00 4800 72.45 31.55
N SM AURDIS AURANGABAD DISTILLERY LTD 120.25 126.20 126.25 120.05 126.25 997500.00 8000 126.25 39.90
N SM AVG AVG LOGISTICS LIMITED 55.00 55.00 57.70 53.10 53.10 334200.00 6000 85.00 51.10
N SM BBTCL B&B TRIPLEWALL CONT LTD 223.00 223.00 223.00 220.00 220.00 886000.00 4000 307.00 80.95
N SM BEWLTD BEW ENGINEERING LIMITED 879.55 897.00 994.95 894.95 965.00 7608812.50 8000 1187.20 228.15
N SM BMETRICS BOMBAY METRICS S C LTD 832.20 873.00 873.80 873.00 873.80 2096160.00 2400 XO 873.80 117.90
N SM BRIGHT BRIGHT SOLAR LIMITED 4.65 4.80 4.90 4.60 4.65 485400.00 102000 10.55 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 181.50 187.00 188.95 176.00 176.00 3460380.00 19200 189.85 65.00
N SM CADSYS CADSYS (INDIA) LIMITED 30.00 29.50 29.50 29.50 29.50 59000.00 2000 52.00 20.00
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 141.75 148.00 165.00 144.00 163.95 12747150.00 82500 165.00 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 15.20 15.20 15.95 15.20 15.95 186900.00 12000 20.85 8.05
N SM DKEGL D K ENTERPRISES GLOBAL L 42.00 40.00 40.00 39.00 39.00 355500.00 9000 72.60 34.70
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 178.00 186.90 186.90 186.90 186.90 233625.00 1250 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 16.05 15.40 16.40 15.35 16.25 222100.00 14000 57.70 13.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 96.00 96.40 96.40 96.40 96.40 385600.00 4000 147.65 72.05
N SM FELIX FELIX INDUSTRIES LTD. 14.00 14.70 14.70 14.70 14.70 58800.00 4000 45.70 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 56.40 57.00 57.00 54.75 54.90 2334900.00 42000 66.00 52.00
N SM GOLDSTAR GOLDSTAR POWER LIMITED 37.25 37.25 37.25 37.25 37.25 894000.00 24000 38.00 20.00
N SM GSTL GLOBESECURE TECHNO LTD 126.75 134.85 134.85 134.85 134.85 539400.00 4000 135.00 55.00
N SM HPIL HINDPRAKASH INDUSTRY LTD 95.00 98.90 99.00 98.90 99.00 593700.00 6000 99.75 45.50
N SM INNOVANA INNOVANA THINKLABS LTD. 267.00 280.35 280.35 280.35 280.35 280350.00 1000 478.00 119.25
N SM JSLL JEENA SIKHO LIFECARE LTD 165.00 161.00 165.00 161.00 165.00 7292000.00 45000 182.50 127.00
N SM KCK KCK INDUSTRIES LTD 25.00 24.35 24.35 24.35 24.35 97400.00 4000 31.70 24.35
N SM KNAGRI KN AGRI RESOURCES LIMITED 150.00 150.00 153.90 149.10 150.00 2650240.00 17600 261.00 130.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 342.55 411.05 411.05 411.05 411.05 13482440.00 32800 411.05 67.90
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 299.50 298.00 300.00 287.00 288.25 2347050.00 8000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 67.00 69.95 70.35 69.95 70.35 1472400.00 21000 118.35 53.05
N SM KSOLVES KSOLVES INDIA LIMITED 374.65 370.60 380.50 370.35 375.50 5264260.00 14000 753.40 292.60
N SM LEMERITE LE MERITE EXPORTS LIMITED 68.55 68.10 68.20 65.65 66.00 2238000.00 33600 77.20 52.50
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 140.75 139.00 139.00 139.00 139.00 222400.00 1600 249.40 133.25
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 68.80 72.40 73.30 72.40 72.85 218550.00 3000 96.50 57.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 31.30 30.95 30.95 30.95 30.95 92850.00 3000 47.40 19.15
N SM MKPL M K PROTEINS LIMITED 193.10 191.00 191.00 191.00 191.00 382000.00 2000 215.00 81.00
N SM MWL MANGALAM WORLDWIDE LTD 116.00 119.00 120.00 116.00 116.00 847260.00 7200 124.00 108.20
N SM NARMADA NARMADA AGROBASE LIMITED 25.00 24.05 24.05 23.75 23.75 689040.00 28800 26.00 12.35
N SM NIDAN NIDAN LABS AND HEALTH LTD 39.50 43.45 46.00 40.00 41.85 2531600.00 59000 70.70 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 92.50 93.95 95.00 93.75 95.00 1055280.00 11200 95.80 49.05
N SM NRL NUPUR RECYCLERS LIMITED 238.80 237.05 243.50 237.05 239.05 16224367.50 67650 316.05 124.20
N SM OSIAHYPER OSIA HYPER RETAIL LTD 210.00 215.00 215.00 215.00 215.00 275200.00 1280 397.00 157.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 109.90 110.50 111.50 104.45 106.00 1945100.00 18000 111.50 30.60
N SM PARTYCRUS PARTY CRUISERS LIMITED 133.25 139.90 139.90 139.90 139.90 839400.00 6000 139.90 16.50
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 115.00 113.50 125.00 113.50 125.00 581600.00 4800 170.00 72.00
N SM PRECISION PRECISION METALIKS LTD 25.75 26.00 27.00 25.50 27.00 314900.00 12000 55.95 23.65
N SM PROPEQUITY P. E. ANALYTICS LIMITED 140.85 142.10 142.10 140.00 140.00 1184760.00 8400 204.10 130.00
N SM QUADPRO QUADPRO ITES LIMITED 8.80 8.70 8.75 8.70 8.75 104700.00 12000 18.80 8.05
N SM RELIABLE RELIABLE DATA SERVICE LTD 55.05 57.80 57.80 56.00 56.00 273120.00 4800 70.45 25.00
N SM RICHA RICHA INFO SYSTEMS LTD 108.05 102.65 102.65 102.65 102.65 205300.00 2000 115.00 56.00
N SM RILINFRA RACHANA INFRA LTD 264.50 267.60 269.00 267.35 267.45 3482200.00 13000 270.00 184.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 94.40 94.40 96.50 94.40 96.50 572700.00 6000 140.00 81.15
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 32.00 32.75 32.75 32.75 32.75 32750.00 1000 41.65 11.20
N SM SIGMA SIGMA SOLVE LIMITED 588.75 570.00 570.00 570.00 570.00 171000.00 300 745.75 204.00
N SM SKP SKP BEARING INDUSTRI. LTD 77.65 82.95 82.95 77.20 79.80 5281600.00 66000 103.00 77.20
N SM SKSTEXTILE S K S TEXTILES LIMITED 24.25 23.05 23.05 23.05 23.05 23050.00 1000 26.95 19.00
N SM SOLEX SOLEX ENERGY LIMITED 153.40 148.50 148.50 148.50 148.50 297000.00 2000 210.35 42.50
N SM SRIRAM SHRI RAM SWITCHGEARS LTD 8.00 7.95 7.95 7.95 7.95 47700.00 6000 14.60 7.35
N SM SWARAJ SWARAJ SUITING LIMITED 49.25 48.25 48.25 46.80 46.80 1132900.00 24000 86.00 44.50
N SM THEJO THEJO ENGINEERING LIMITED 937.00 949.90 950.00 907.10 907.10 837330.00 900 3950.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 78.15 82.00 82.00 82.00 82.00 164000.00 2000 161.15 65.00
N SM UWCSL ULTRA WIRING CONN SYS LTD 37.50 37.25 37.25 37.25 37.25 149000.00 4000 41.00 25.30
N SM VIVO VIVO COLLAB SOLUTIONS LTD 136.10 136.60 142.40 136.60 142.40 665600.00 4800 369.80 134.55
N SM VMARCIND V MARC INDIA LIMITED 31.90 34.10 36.80 33.30 35.90 624600.00 18000 52.80 29.00
N SM WALPAR WALPAR NUTRITIONS LIMITED 51.45 52.00 54.00 51.00 52.00 1373900.00 26000 56.00 25.50
N ST AGNI AGNI GREEN POWER LTD 28.50 27.10 27.10 27.10 27.10 2439000.00 90000 30.30 23.75
N ST CMMIPL CMM INFRAPROJECTS LIMITED 12.65 12.60 12.60 12.40 12.45 635250.00 51000 14.10 9.40
N ST MILTON MILTON INDUSTRIES LIMITED 15.20 15.10 15.10 15.10 15.10 66440.00 4400 16.50 14.50