Skip to content

Latest commit

 

History

History
90 lines (84 loc) · 10.5 KB

nse-sme-bhavcopy-2022-09-16.md

File metadata and controls

90 lines (84 loc) · 10.5 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 94.35 92.00 93.00 88.05 93.00 2474100.00 27000 146.00 47.15
N SM AGNI AGNI GREEN POWER LTD 34.80 33.90 34.30 33.10 33.10 4347000.00 130000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 34.55 36.20 36.20 33.05 33.05 207750.00 6000 36.90 19.15
N SM AISL ANI INTEGRATED SERV LTD. 49.70 52.15 52.15 51.30 52.05 249120.00 4800 72.45 31.55
N SM AMJUMBO A AND M JUMBO BAGS LTD 13.30 13.95 13.95 13.95 13.95 3794400.00 272000 13.95 5.05
N SM ASLIND ASL INDUSTRIES LIMITED 26.00 26.05 26.05 26.05 26.05 104200.00 4000 48.75 17.50
N SM AURDIS AURANGABAD DISTILLERY LTD 121.00 118.00 118.00 118.00 118.00 236000.00 2000 132.55 63.05
N SM AVG AVG LOGISTICS LIMITED 87.85 92.00 92.00 92.00 92.00 883200.00 9600 92.00 51.10
N SM BBTCL B&B TRIPLEWALL CONT LTD 326.75 320.00 320.00 298.00 298.00 3634000.00 12000 345.00 94.95
N SM BETA BETA DRUGS LIMITED 795.30 780.00 794.90 780.00 794.00 950360.00 1200 1024.40 351.20
N SM BEWLTD BEW ENGINEERING LIMITED 881.15 866.35 866.35 866.35 866.35 216587.50 250 1187.20 228.15
N SM BRIGHT BRIGHT SOLAR LIMITED 5.65 5.70 5.70 5.45 5.45 498900.00 90000 10.55 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 280.50 280.00 280.00 267.00 267.00 1989600.00 7200 285.00 74.00
N SM CADSYS CADSYS (INDIA) LIMITED 35.40 33.65 33.65 33.65 33.65 67300.00 2000 52.00 22.00
N SM CMMIPL CMM INFRAPROJECTS LIMITED 13.05 13.00 13.25 12.40 12.40 1746750.00 138000 18.80 8.20
N SM CONTI CONTINENTAL SEED CHEM LTD 11.10 11.65 11.65 10.55 10.55 438456.15 39996 13.75 6.10
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 185.15 185.00 185.15 184.00 185.15 831225.00 4500 XO 201.30 41.50
N SM DCI DC INFOTECH AND COMUN LTD 58.50 56.00 56.00 56.00 56.00 336000.00 6000 100.00 35.95
N SM DESTINY DESTINY LOGISTICS & I LTD 18.35 19.00 19.00 17.50 17.50 438000.00 24000 20.85 8.05
N SM DKEGL D K ENTERPRISES GLOBAL L 53.00 51.05 53.00 51.05 52.50 469650.00 9000 72.60 33.25
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 17.70 17.15 17.15 16.95 16.95 136700.00 8000 57.70 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 327.90 344.20 344.20 327.00 327.00 402720.00 1200 345.15 145.05
N SM EUROBOND EURO PANEL PRODUCTS LTD 120.00 120.00 120.00 118.00 118.00 1898200.00 16000 147.65 72.05
N SM FELIX FELIX INDUSTRIES LTD. 18.75 19.65 19.65 19.65 19.65 157200.00 8000 45.70 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 72.35 71.50 71.50 68.05 69.20 2717250.00 39000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 421.00 390.00 430.00 390.00 423.60 996450.00 2400 430.00 185.10
N SM GSTL GLOBESECURE TECHNO LTD 116.00 118.00 118.00 118.00 118.00 472000.00 4000 176.40 55.00
N SM JAINAM JAINAM FER ALLOYS (I) LTD 177.85 169.00 169.00 169.00 169.00 1690000.00 10000 218.60 69.70
N SM JAKHARIA JAKHARIA FABRIC LIMITED 149.00 149.00 149.00 149.00 149.00 14184800.00 95200 177.95 120.50
N SM JALAN JALAN TRANSOLU. INDIA LTD 9.50 9.05 9.45 9.05 9.25 83250.00 9000 18.00 7.75
N SM KNAGRI KN AGRI RESOURCES LIMITED 182.50 182.50 182.50 176.00 178.40 6062080.00 33600 261.00 130.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 694.75 708.00 708.00 660.05 660.05 8014540.00 12000 857.90 67.90
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 282.00 282.00 294.00 267.90 276.45 57396700.00 212000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 101.50 99.00 99.00 97.00 97.00 3511650.00 36000 118.35 53.05
N SM KSOLVES KSOLVES INDIA LIMITED 430.85 436.95 436.95 411.20 431.40 21047440.00 49600 519.00 292.60
N SM LATTEYS LATTEYS INDUSTRIES LTD 76.00 77.00 79.80 77.00 79.80 6697600.00 84000 87.95 51.05
N SM LEMERITE LE MERITE EXPORTS LIMITED 81.10 82.50 83.90 81.00 82.00 22187600.00 268800 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 69.65 71.30 73.10 71.30 73.10 8091450.00 111000 77.00 10.30
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 71.40 69.00 71.50 69.00 71.25 527175.00 7500 96.50 57.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 38.45 40.00 40.00 37.25 37.25 1607400.00 42000 47.95 19.15
N SM MKPL M K PROTEINS LIMITED 267.95 281.30 281.30 281.30 281.30 2813000.00 10000 281.30 81.00
N SM MWL MANGALAM WORLDWIDE LTD 115.50 111.50 114.95 111.50 114.70 950880.00 8400 124.50 103.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 60.90 60.50 60.50 57.90 57.95 1591750.00 27000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 126.00 119.70 125.00 119.70 125.00 391520.00 3200 132.30 49.05
N SM NRL NUPUR RECYCLERS LIMITED 307.00 310.00 310.00 303.00 303.80 11264440.00 36850 367.50 124.20
N SM OMFURN OMFURN INDIA LIMITED 16.15 16.90 16.90 16.90 16.90 101400.00 6000 XO 16.95 9.00
N SM OSIAHYPER OSIA HYPER RETAIL LTD 325.00 311.00 315.00 307.00 307.00 1991712.00 6400 397.00 159.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 118.40 121.00 123.90 120.50 123.90 2935900.00 24000 123.90 30.60
N SM PARTYCRUS PARTY CRUISERS LIMITED 335.00 334.00 334.00 334.00 334.00 1336000.00 4000 353.90 18.65
N SM PAVNAIND PAVNA INDUSTRIES LIMITED 205.00 202.40 202.40 202.40 202.40 323840.00 1600 497.00 190.00
N SM PIGL POWER INSTRUMENT (G) LTD 40.90 41.90 41.90 41.90 41.90 83800.00 2000 68.40 37.75
N SM PRECISION PRECISION METALIKS LTD 36.35 37.45 37.45 35.60 36.00 508400.00 14000 55.95 23.65
N SM PROPEQUITY P. E. ANALYTICS LIMITED 179.95 175.00 182.00 172.00 172.00 2767680.00 15600 204.10 130.00
N SM QUADPRO QUADPRO ITES LIMITED 12.00 12.00 12.00 11.70 11.70 214200.00 18000 18.80 8.05
N SM REXPIPES REX PIPES AND CABLES LTD 39.35 38.40 38.40 38.40 38.40 153600.00 4000 64.35 27.40
N SM RILINFRA RACHANA INFRA LTD 503.90 508.25 544.00 508.25 544.00 19493400.00 37000 XO 544.00 184.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 18.00 17.55 17.55 17.10 17.20 310400.00 18000 20.90 12.75
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 61.70 64.75 64.75 64.75 64.75 2072000.00 32000 67.65 19.35
N SM SECL SALASAR EXTERIOR CONT LTD 251.65 264.00 264.20 262.00 264.20 19481750.00 73750 264.20 20.00
N SM SECURCRED SECUR CREDENTIALS LIMITED 57.70 59.00 59.00 59.00 59.00 74340.00 1260 145.00 19.90
N SM SHIGAN SHIGAN QUANTUM TECH LTD 99.00 97.00 97.00 97.00 97.00 291000.00 3000 140.00 75.10
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 52.75 55.35 55.35 55.35 55.35 2324700.00 42000 55.35 11.75
N SM SKP SKP BEARING INDUSTRI. LTD 143.50 141.00 144.75 137.60 139.55 7636400.00 54000 146.95 77.20
N SM SMVD SMVD POLY PACK LIMITED 36.90 38.70 38.70 35.20 35.20 760100.00 20000 38.70 12.00
N SM SOLEX SOLEX ENERGY LIMITED 400.30 420.30 420.30 419.00 420.00 10923400.00 26000 420.30 42.50
N SM SONUINFRA SONU INFRATECH LIMITED 33.95 32.05 32.05 32.05 32.05 96150.00 3000 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 SWARAJ SWARAJ SUITING LIMITED 52.05 49.75 49.75 49.75 49.75 99500.00 2000 86.00 41.90
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 67.75 72.90 72.90 65.55 67.50 1229400.00 18000 72.90 33.00
N SM THEJO THEJO ENGINEERING LIMITED 1076.80 1085.00 1099.95 1055.00 1065.00 2257770.00 2100 3950.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 101.20 109.95 109.95 108.00 108.00 435900.00 4000 161.15 65.00
N SM TRANSWIND TRANSWIND INFRA LIMITED 8.10 8.10 8.10 7.70 7.70 63200.00 8000 11.95 3.80
N SM URAVI URAVI T AND WEDG LAMP LTD 131.80 125.55 131.00 125.55 131.00 615720.00 4800 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 200.00 193.15 205.00 193.15 197.40 11769000.00 58800 216.90 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 44.40 44.20 44.20 42.65 43.00 863400.00 20000 54.00 42.10
N SM VSCL VADIVARHE SPCLTY CHEM LTD 31.20 32.75 32.75 29.75 32.75 665100.00 21000 33.30 16.75
N SM WALPAR WALPAR NUTRITIONS LIMITED 70.80 67.30 70.80 67.30 70.80 551800.00 8000 82.65 25.50
N ST AMEYA AMEYA PRECISION ENG LTD 61.80 62.75 64.80 59.00 64.40 11324800.00 180000 71.80 53.30
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 3.05 3.20 3.20 3.20 3.20 355200.00 111000 3.60 2.10
N ST JFLLIFE JFL LIFE SCIENCES LIMITED 56.45 53.70 53.70 53.65 53.65 2038900.00 38000 70.00 53.65
N ST KORE JAY JALARAM TECHNO LTD 62.45 65.55 65.55 60.20 65.55 24714150.00 378000 65.55 50.00
N ST VIVIANA VIVIANA POWER TECH LTD 55.00 90.00 94.50 87.00 94.50 88022400.00 966000 94.50 87.00