Skip to content

Latest commit

 

History

History
98 lines (92 loc) · 11.5 KB

nse-sme-bhavcopy-2022-09-13.md

File metadata and controls

98 lines (92 loc) · 11.5 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 132.95 130.00 130.00 126.00 126.00 768000.00 6000 146.00 47.15
N SM AGNI AGNI GREEN POWER LTD 37.00 38.80 38.80 37.20 38.45 8792000.00 230000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 29.95 31.40 31.40 31.40 31.40 94200.00 3000 36.90 19.15
N SM AISL ANI INTEGRATED SERV LTD. 43.00 45.15 45.15 45.15 45.15 108360.00 2400 72.45 31.55
N SM AMJUMBO A AND M JUMBO BAGS LTD 11.55 12.10 12.10 12.10 12.10 193600.00 16000 12.10 5.05
N SM ATALREAL ATAL REALTECH LIMITED 68.00 67.45 67.45 63.50 66.00 3100560.00 48000 188.40 62.05
N SM AVG AVG LOGISTICS LIMITED 76.10 79.90 79.90 79.90 79.90 191760.00 2400 85.00 51.10
N SM BBTCL B&B TRIPLEWALL CONT LTD 285.00 288.00 310.00 288.00 298.80 7729700.00 26000 310.00 94.95
N SM BETA BETA DRUGS LIMITED 792.80 790.00 800.00 790.00 790.00 2540800.00 3200 1024.40 351.20
N SM BEWLTD BEW ENGINEERING LIMITED 960.00 940.00 940.00 940.00 940.00 235000.00 250 1187.20 228.15
N SM BMETRICS BOMBAY METRICS S C LTD 1139.00 1179.40 1179.40 1179.40 1179.40 1415280.00 1200 1179.40 117.90
N SM BRIGHT BRIGHT SOLAR LIMITED 6.00 6.25 6.25 5.25 5.65 1106400.00 189000 10.55 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 262.05 275.00 275.05 262.10 270.00 6180600.00 22800 275.05 74.00
N SM CADSYS CADSYS (INDIA) LIMITED 37.85 36.15 36.15 36.00 36.00 288600.00 8000 52.00 22.00
N SM CMMIPL CMM INFRAPROJECTS LIMITED 11.65 12.05 12.20 11.80 12.05 1254300.00 105000 18.80 8.20
N SM CONTI CONTINENTAL SEED CHEM LTD 9.70 10.10 10.10 9.70 10.10 295137.15 29997 13.75 6.10
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 185.00 185.00 190.00 185.00 189.40 3948750.00 21000 201.30 41.50
N SM DCI DC INFOTECH AND COMUN LTD 53.40 55.55 58.50 55.55 58.50 684300.00 12000 100.00 35.95
N SM DESTINY DESTINY LOGISTICS & I LTD 18.30 17.40 18.70 17.40 18.40 433500.00 24000 20.85 8.05
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 205.05 215.30 215.30 215.30 215.30 269125.00 1250 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 17.45 16.90 18.00 16.90 17.45 737300.00 42000 57.70 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 332.95 330.95 330.95 316.35 328.80 585660.00 1800 XO 341.65 145.05
N SM EUROBOND EURO PANEL PRODUCTS LTD 121.80 121.00 121.80 116.00 116.00 1909600.00 16000 147.65 72.05
N SM FIDEL FIDEL SOFTECH LIMITED 73.20 74.00 75.00 73.00 73.60 2442300.00 33000 95.00 51.70
N SM GSTL GLOBESECURE TECHNO LTD 126.70 120.40 126.60 120.40 120.40 2914400.00 24000 176.40 55.00
N SM JAINAM JAINAM FER ALLOYS (I) LTD 153.70 161.35 161.35 161.35 161.35 968100.00 6000 218.60 69.70
N SM JALAN JALAN TRANSOLU. INDIA LTD 10.50 10.00 10.50 10.00 10.05 154650.00 15000 18.00 7.75
N SM JSLL JEENA SIKHO LIFECARE LTD 157.00 157.05 157.50 154.00 154.00 1088550.00 7000 182.50 127.00
N SM KCK KCK INDUSTRIES LTD 25.40 24.35 25.95 24.35 25.95 201200.00 8000 31.70 23.50
N SM KNAGRI KN AGRI RESOURCES LIMITED 187.65 187.65 187.65 183.00 183.00 1769360.00 9600 261.00 130.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 693.05 688.95 703.80 682.00 687.40 6920460.00 10000 857.90 67.90
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 296.00 300.00 300.00 300.00 300.00 2400000.00 8000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 96.90 95.65 99.35 95.00 96.50 2034000.00 21000 118.35 53.05
N SM KSOLVES KSOLVES INDIA LIMITED 450.20 450.00 452.50 438.00 440.15 13669060.00 30800 519.00 292.60
N SM LATTEYS LATTEYS INDUSTRIES LTD 74.00 70.50 73.10 70.50 73.05 1163200.00 16000 87.95 51.05
N SM LEMERITE LE MERITE EXPORTS LIMITED 70.55 70.00 81.40 67.80 77.00 51080240.00 675200 81.40 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 60.70 63.70 63.70 63.00 63.70 31898800.00 506000 77.00 10.30
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 142.90 146.00 146.00 140.10 140.10 457760.00 3200 249.40 133.25
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 73.10 70.50 70.90 68.60 70.85 421200.00 6000 96.50 57.00
N SM MANAV MANAV INFRA PROJECTS LTD 5.90 6.00 6.05 6.00 6.05 48200.00 8000 8.45 5.70
N SM MDL MARVEL DECOR LIMITED 43.00 43.80 44.85 43.80 44.85 177300.00 4000 44.90 22.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 40.70 39.60 39.60 36.00 39.00 1498050.00 39000 47.95 19.15
N SM MPTODAY M P TODAY MEDIA LIMITED 43.00 41.00 41.00 41.00 41.00 164000.00 4000 46.50 19.50
N SM MWL MANGALAM WORLDWIDE LTD 115.55 116.00 118.75 116.00 117.50 704340.00 6000 124.50 103.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 64.30 63.75 64.00 61.10 61.30 3659050.00 59000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 130.00 125.00 125.00 123.50 123.50 397600.00 3200 132.30 49.05
N SM NRL NUPUR RECYCLERS LIMITED 307.70 308.00 313.00 301.10 308.00 11748907.50 38500 367.50 124.20
N SM OSIAHYPER OSIA HYPER RETAIL LTD 325.20 340.00 340.00 312.00 321.75 2463968.00 7680 397.00 159.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 102.75 106.00 107.50 105.00 107.50 4271100.00 40000 112.55 30.60
N SM PARTYCRUS PARTY CRUISERS LIMITED 344.45 345.00 348.00 335.00 335.00 4822000.00 14000 353.90 18.65
N SM PENTAGOLD PENTA GOLD LIMITED 122.25 116.15 116.15 116.15 116.15 139380.00 1200 253.00 61.20
N SM PERFECT PERFECT INFRAENGINEER LTD 9.85 9.60 9.60 9.60 9.60 57600.00 6000 12.00 8.25
N SM PIGL POWER INSTRUMENT (G) LTD 41.35 39.30 40.90 39.30 40.50 1038500.00 26000 68.40 37.75
N SM PRECISION PRECISION METALIKS LTD 35.50 35.95 37.00 35.95 36.50 1016900.00 28000 55.95 23.65
N SM PROLIFE PROLIFE INDUSTRIES LTD 157.70 154.00 154.00 154.00 154.00 462000.00 3000 191.40 92.25
N SM PROPEQUITY P. E. ANALYTICS LIMITED 181.00 188.70 191.50 183.05 188.25 3833040.00 20400 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 41.65 41.50 41.65 41.50 41.65 332600.00 8000 42.50 13.30
N SM QUADPRO QUADPRO ITES LIMITED 11.00 11.60 11.70 11.10 11.70 556200.00 48000 18.80 8.05
N SM RILINFRA RACHANA INFRA LTD 485.75 497.00 497.00 488.20 491.20 7857300.00 16000 497.00 184.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 19.45 19.50 19.50 18.50 18.55 451800.00 24000 20.90 12.75
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 53.35 56.00 56.00 56.00 56.00 89600.00 1600 67.65 19.35
N SM SECL SALASAR EXTERIOR CONT LTD 219.10 229.40 230.05 225.00 230.05 28410000.00 123750 230.05 20.00
N SM SECURCRED SECUR CREDENTIALS LIMITED 57.50 60.00 60.00 60.00 60.00 9601200.00 160020 145.00 19.90
N SM SHIGAN SHIGAN QUANTUM TECH LTD 105.00 107.00 108.95 100.00 100.15 5924700.00 57000 140.00 75.10
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 45.65 47.90 47.90 47.90 47.90 1820200.00 38000 47.90 11.75
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 113.85 118.00 118.00 118.00 118.00 236000.00 2000 118.00 66.05
N SM SIGMA SIGMA SOLVE LIMITED 595.00 600.00 600.00 599.95 599.95 899985.00 1500 745.75 258.80
N SM SKP SKP BEARING INDUSTRI. LTD 130.95 130.95 132.00 126.65 126.95 4128600.00 32000 139.70 77.20
N SM SKSTEXTILE S K S TEXTILES LIMITED 22.00 20.90 22.95 20.90 22.95 43850.00 2000 26.95 19.05
N SM SMVD SMVD POLY PACK LIMITED 31.95 33.50 33.50 33.45 33.50 1205700.00 36000 33.50 12.00
N SM SOLEX SOLEX ENERGY LIMITED 345.85 363.10 363.10 335.05 363.10 12998200.00 36000 363.10 42.50
N SM SONUINFRA SONU INFRATECH LIMITED 33.75 31.10 33.95 31.10 33.95 195150.00 6000 37.05 19.80
N SM SPRL SP REFRACTORIES LIMITED 80.00 80.00 80.00 80.00 80.00 128000.00 1600 97.00 80.00
N SM SRIRAM SHRI RAM SWITCHGEARS LTD 7.75 7.40 8.00 7.40 8.00 92400.00 12000 13.90 7.05
N SM SSINFRA S S INFRA DEVP CONSL LTD 13.70 13.05 13.05 13.05 13.05 508950.00 39000 33.40 8.00
N SM SURANI SURANI STEEL TUBES LTD. 32.00 30.40 30.40 30.40 30.40 60800.00 2000 49.55 23.65
N SM SVLL SHREE VASU LOGISTICS LTD 153.00 152.00 152.00 147.00 147.00 2105000.00 14000 168.00 97.00
N SM SWARAJ SWARAJ SUITING LIMITED 52.55 53.00 53.80 52.20 52.20 424000.00 8000 86.00 41.90
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 58.45 59.50 60.00 57.05 57.40 3289000.00 56000 66.00 33.00
N SM THEJO THEJO ENGINEERING LIMITED 1093.30 1110.00 1120.00 1075.00 1092.80 3300787.50 3000 3950.00 802.00
N SM URAVI URAVI T AND WEDG LAMP LTD 125.00 131.00 131.00 131.00 131.00 314400.00 2400 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 182.85 181.00 186.00 177.80 182.25 4382520.00 24000 216.90 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 44.65 44.10 45.45 43.75 44.25 1243600.00 28000 54.00 42.80
N SM VMARCIND V MARC INDIA LIMITED 35.90 35.00 35.50 35.00 35.50 211500.00 6000 52.80 29.00
N SM WALPAR WALPAR NUTRITIONS LIMITED 75.55 71.85 71.85 71.80 71.80 1723300.00 24000 82.65 25.50
N IT 3RDROCK 3RD ROCK MULTIMEDIA LTD 64.60 64.60 64.60 64.60 64.60 335920.00 5200 64.60 64.60
N ST AMEYA AMEYA PRECISION ENG LTD 59.05 56.10 56.10 56.10 56.10 1122000.00 20000 71.80 56.10
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.75 2.85 2.85 2.85 2.85 17100.00 6000 3.65 2.10
N ST JFLLIFE JFL LIFE SCIENCES LIMITED 60.05 57.05 57.05 57.05 57.05 570500.00 10000 70.00 57.05
N ST KORE JAY JALARAM TECHNO LTD 55.95 53.35 56.90 53.20 56.70 29127900.00 534000 57.85 50.00