Skip to content

Latest commit

 

History

History
95 lines (89 loc) · 11.2 KB

nse-sme-bhavcopy-2022-09-15.md

File metadata and controls

95 lines (89 loc) · 11.2 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 92.40 97.95 100.00 92.00 94.35 5693400.00 58500 146.00 47.15
N SM ABCOTS A B COTSPIN INDIA LIMITED 40.00 41.00 41.00 39.50 39.50 322000.00 8000 61.35 34.15
N SM AGNI AGNI GREEN POWER LTD 36.60 36.90 36.90 34.80 34.80 4923500.00 140000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 32.95 34.55 34.55 34.55 34.55 103650.00 3000 36.90 19.15
N SM AISL ANI INTEGRATED SERV LTD. 47.40 49.75 49.75 49.70 49.70 119340.00 2400 72.45 31.55
N SM AMJUMBO A AND M JUMBO BAGS LTD 12.70 13.30 13.30 13.30 13.30 106400.00 8000 13.30 5.05
N SM ASLIND ASL INDUSTRIES LIMITED 25.60 26.00 26.00 26.00 26.00 104000.00 4000 48.75 17.50
N SM ATALREAL ATAL REALTECH LIMITED 66.00 67.90 67.90 64.00 64.00 2830800.00 43200 188.40 62.05
N SM AVG AVG LOGISTICS LIMITED 83.85 88.00 88.00 80.00 87.85 500340.00 6000 88.00 51.10
N SM BBTCL B&B TRIPLEWALL CONT LTD 328.45 338.00 345.00 310.00 326.75 8550550.00 26000 345.00 94.95
N SM BETA BETA DRUGS LIMITED 778.95 794.00 795.30 775.10 795.30 2514750.00 3200 1024.40 351.20
N SM BEWLTD BEW ENGINEERING LIMITED 900.05 891.15 891.15 881.15 881.15 888100.00 1000 1187.20 228.15
N SM BMETRICS BOMBAY METRICS S C LTD 1238.00 1299.00 1299.00 1299.00 1299.00 1558800.00 1200 1299.00 117.90
N SM BRIGHT BRIGHT SOLAR LIMITED 5.60 5.70 5.75 5.50 5.65 253050.00 45000 10.55 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 280.20 280.20 285.00 280.20 280.50 2371800.00 8400 285.00 74.00
N SM CMMIPL CMM INFRAPROJECTS LIMITED 12.45 12.60 13.05 12.60 13.05 2685900.00 207000 18.80 8.20
N SM CONTI CONTINENTAL SEED CHEM LTD 10.60 11.05 11.10 11.05 11.10 221811.15 19998 13.75 6.10
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 190.25 191.00 191.00 185.15 185.15 850425.00 4500 201.30 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 18.40 17.50 19.20 17.50 18.35 759900.00 42000 20.85 8.05
N SM DKEGL D K ENTERPRISES GLOBAL L 51.10 52.80 53.70 52.80 53.00 478500.00 9000 72.60 33.25
N SM DRSDILIP DRS DILIP ROADLINES LTD. 74.20 74.20 74.20 74.20 74.20 2374400.00 32000 78.00 72.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 226.05 229.00 230.00 229.00 230.00 573750.00 2500 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 17.65 17.45 17.95 17.40 17.70 388100.00 22000 57.70 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 345.15 339.00 339.00 327.90 327.90 400140.00 1200 345.15 145.05
N SM EUROBOND EURO PANEL PRODUCTS LTD 120.50 120.00 122.00 120.00 120.00 964000.00 8000 147.65 72.05
N SM FELIX FELIX INDUSTRIES LTD. 17.90 18.75 18.75 18.75 18.75 75000.00 4000 45.70 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 71.25 70.20 72.90 70.20 72.35 1929900.00 27000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 400.00 321.00 422.00 321.00 421.00 2130600.00 5400 422.00 185.10
N SM GOLDSTAR GOLDSTAR POWER LIMITED 30.75 30.75 30.75 30.75 30.75 184500.00 6000 38.00 21.50
N SM GSTL GLOBESECURE TECHNO LTD 114.40 117.50 117.50 110.00 116.00 2284000.00 20000 176.40 55.00
N SM JAINAM JAINAM FER ALLOYS (I) LTD 169.40 177.85 177.85 177.85 177.85 1778500.00 10000 218.60 69.70
N SM JALAN JALAN TRANSOLU. INDIA LTD 10.00 9.50 9.50 9.50 9.50 85500.00 9000 18.00 7.75
N SM JSLL JEENA SIKHO LIFECARE LTD 159.95 162.65 162.90 162.65 162.90 651050.00 4000 182.50 127.00
N SM KNAGRI KN AGRI RESOURCES LIMITED 184.25 185.00 185.05 181.00 182.50 5584880.00 30400 261.00 130.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 701.00 681.65 696.00 681.65 694.75 5511860.00 8000 857.90 67.90
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 290.55 282.00 282.00 282.00 282.00 282000.00 1000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 101.30 104.00 104.00 101.50 101.50 1230600.00 12000 118.35 53.05
N SM KSOLVES KSOLVES INDIA LIMITED 441.10 465.05 483.95 421.55 430.85 52465440.00 118800 519.00 292.60
N SM LATTEYS LATTEYS INDUSTRIES LTD 76.00 76.00 76.00 76.00 76.00 152000.00 2000 87.95 51.05
N SM LEMERITE LE MERITE EXPORTS LIMITED 80.90 83.00 83.50 79.50 81.10 21189760.00 259200 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 66.85 70.15 70.15 64.20 69.65 4515500.00 65000 77.00 10.30
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 140.10 145.50 145.50 140.00 144.50 1372800.00 9600 249.40 133.25
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 70.00 71.40 71.40 71.40 71.40 107100.00 1500 96.50 57.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 37.35 37.40 38.45 37.40 38.45 3495750.00 93000 47.95 19.15
N SM MKPL M K PROTEINS LIMITED 255.20 267.95 267.95 267.95 267.95 535900.00 2000 267.95 81.00
N SM MWL MANGALAM WORLDWIDE LTD 116.35 115.50 115.50 115.50 115.50 554400.00 4800 124.50 103.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 58.25 56.20 61.15 56.20 60.90 1912400.00 32000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 123.50 126.00 126.00 126.00 126.00 201600.00 1600 132.30 49.05
N SM NRL NUPUR RECYCLERS LIMITED 311.85 307.00 309.45 306.00 307.00 5569052.50 18150 367.50 124.20
N SM OSIAHYPER OSIA HYPER RETAIL LTD 322.00 325.00 325.00 325.00 325.00 208000.00 640 397.00 159.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 112.85 116.60 118.40 116.20 118.40 3057300.00 26000 118.40 30.60
N SM PENTAGOLD PENTA GOLD LIMITED 116.15 110.35 110.35 110.35 110.35 66210.00 600 253.00 61.20
N SM PIGL POWER INSTRUMENT (G) LTD 39.00 40.90 40.90 40.90 40.90 81800.00 2000 68.40 37.75
N SM PRECISION PRECISION METALIKS LTD 35.80 36.95 38.00 36.05 36.35 735700.00 20000 55.95 23.65
N SM PROPEQUITY P. E. ANALYTICS LIMITED 183.50 180.00 180.00 172.00 179.95 3203100.00 18000 204.10 130.00
N SM QUADPRO QUADPRO ITES LIMITED 12.20 12.30 12.50 12.00 12.00 519600.00 42000 18.80 8.05
N SM REXPIPES REX PIPES AND CABLES LTD 40.30 39.35 39.35 39.35 39.35 157400.00 4000 64.35 27.40
N SM RILINFRA RACHANA INFRA LTD 495.20 500.25 515.00 432.20 503.90 29878150.00 60000 515.00 184.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 18.55 18.50 18.90 18.00 18.00 110800.00 6000 20.90 12.75
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 58.80 61.70 61.70 61.70 61.70 493600.00 8000 67.65 19.35
N SM SECL SALASAR EXTERIOR CONT LTD 239.70 249.95 251.65 244.50 251.65 260929437.50 1043750 251.65 20.00
N SM SECURCRED SECUR CREDENTIALS LIMITED 60.00 55.10 59.00 55.10 57.70 218043.00 3780 145.00 19.90
N SM SHIGAN SHIGAN QUANTUM TECH LTD 103.15 103.15 103.15 99.00 99.00 1818000.00 18000 140.00 75.10
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 50.25 52.75 52.75 52.75 52.75 1371500.00 26000 52.75 11.75
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 123.90 130.05 130.05 122.05 122.05 504200.00 4000 130.05 66.05
N SM SIGMA SIGMA SOLVE LIMITED 570.50 570.50 570.50 570.00 570.00 684150.00 1200 745.75 258.80
N SM SKP SKP BEARING INDUSTRI. LTD 137.15 141.40 146.95 136.15 143.50 17219600.00 120000 146.95 77.20
N SM SMVD SMVD POLY PACK LIMITED 35.15 36.80 36.90 36.80 36.90 516300.00 14000 36.90 12.00
N SM SOLEX SOLEX ENERGY LIMITED 381.25 400.00 400.30 400.00 400.30 2401200.00 6000 400.30 42.50
N SM SRIRAM SHRI RAM SWITCHGEARS LTD 8.00 7.70 7.70 7.65 7.65 92100.00 12000 13.90 7.05
N SM SWARAJ SWARAJ SUITING LIMITED 54.00 53.00 53.00 51.30 52.05 624200.00 12000 86.00 41.90
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 63.00 66.25 68.90 61.10 67.75 7762300.00 116000 68.90 33.00
N SM THEJO THEJO ENGINEERING LIMITED 1083.05 1133.95 1133.95 1074.05 1076.80 2924535.00 2700 3950.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 103.00 100.50 101.20 100.40 101.20 604200.00 6000 161.15 65.00
N SM TIRUPATI SHREE TIRUPATI BALAJEE 87.80 91.20 91.50 91.20 91.50 548100.00 6000 106.05 40.00
N SM UCL USHANTI COLOUR CHEM LTD 61.80 61.90 61.90 61.90 61.90 123800.00 2000 85.90 40.00
N SM URAVI URAVI T AND WEDG LAMP LTD 126.00 131.80 131.80 131.80 131.80 316320.00 2400 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 178.35 180.00 205.00 179.00 200.00 26324220.00 134400 216.90 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 45.05 44.50 44.50 42.10 44.40 2794400.00 64000 54.00 42.10
N SM VMARCIND V MARC INDIA LIMITED 35.15 35.15 36.20 35.15 35.25 751500.00 21000 52.80 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 29.75 31.20 31.20 31.20 31.20 280800.00 9000 33.30 16.75
N SM WALPAR WALPAR NUTRITIONS LIMITED 71.50 67.95 70.90 67.95 70.80 1512300.00 22000 82.65 25.50
N ST AMEYA AMEYA PRECISION ENG LTD 58.90 61.75 61.80 57.00 61.80 32090800.00 524000 71.80 53.30
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.95 3.05 3.05 3.05 3.05 36600.00 12000 3.60 2.10
N ST JFLLIFE JFL LIFE SCIENCES LIMITED 59.40 58.50 59.40 56.45 56.45 6033300.00 106000 70.00 54.20
N ST KORE JAY JALARAM TECHNO LTD 59.50 62.45 62.45 62.00 62.45 7859100.00 126000 62.45 50.00
N ST MILTON MILTON INDUSTRIES LIMITED 20.20 20.30 21.20 20.20 20.85 728200.00 35200 21.20 14.40