Skip to content

Latest commit

 

History

History
104 lines (98 loc) · 12.3 KB

nse-sme-bhavcopy-2022-09-20.md

File metadata and controls

104 lines (98 loc) · 12.3 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 89.45 84.00 85.95 84.00 85.95 1142775.00 13500 146.00 48.00
N SM AGNI AGNI GREEN POWER LTD 31.55 32.70 32.95 31.25 31.25 3210500.00 100000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 33.05 31.55 31.55 31.40 31.40 377400.00 12000 36.90 19.15
N SM AISL ANI INTEGRATED SERV LTD. 54.45 57.00 57.00 57.00 57.00 68400.00 1200 72.45 35.25
N SM AMJUMBO A AND M JUMBO BAGS LTD 14.60 15.30 15.30 15.30 15.30 122400.00 8000 15.30 5.05
N SM ATALREAL ATAL REALTECH LIMITED 64.00 63.00 65.90 62.70 64.00 8818560.00 139200 188.40 62.05
N SM AURDIS AURANGABAD DISTILLERY LTD 118.00 123.00 123.00 123.00 123.00 246000.00 2000 132.55 65.00
N SM AVG AVG LOGISTICS LIMITED 96.60 101.40 101.40 101.20 101.20 4136820.00 40800 101.40 51.10
N SM AVSL AVSL INDUSTRIES LIMITED 86.50 90.80 90.80 82.20 90.80 2939850.00 33000 XO 90.80 33.70
N SM BETA BETA DRUGS LIMITED 790.00 817.00 817.00 795.00 798.80 1763580.00 2200 XO 1024.40 380.00
N SM BEWLTD BEW ENGINEERING LIMITED 890.00 871.15 871.15 870.00 870.00 652800.00 750 1187.20 228.15
N SM BRIGHT BRIGHT SOLAR LIMITED 5.35 5.55 5.65 5.30 5.50 412500.00 75000 10.55 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 280.35 292.50 294.35 281.00 294.35 5574720.00 19200 294.35 95.45
N SM CMMIPL CMM INFRAPROJECTS LIMITED 11.90 11.55 12.10 11.35 12.00 1134150.00 99000 18.80 8.20
N SM CONTI CONTINENTAL SEED CHEM LTD 10.20 10.20 10.20 9.75 9.75 66493.35 6666 13.75 6.10
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 181.00 183.00 183.00 183.00 183.00 274500.00 1500 201.30 41.50
N SM DCI DC INFOTECH AND COMUN LTD 56.00 53.00 53.00 53.00 53.00 318000.00 6000 100.00 35.95
N SM DESTINY DESTINY LOGISTICS & I LTD 18.30 18.30 18.30 18.30 18.30 109800.00 6000 20.85 8.05
N SM DKEGL D K ENTERPRISES GLOBAL L 52.50 48.90 51.90 48.60 49.10 1636350.00 33000 72.60 33.25
N SM DRL DHANUKA REALTY LIMITED 12.70 12.10 12.10 12.10 12.10 72600.00 6000 23.15 12.10
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 16.70 16.70 16.70 16.35 16.40 262600.00 16000 XO 57.70 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 326.40 327.00 327.00 327.00 327.00 196200.00 600 345.15 145.05
N SM EUROBOND EURO PANEL PRODUCTS LTD 121.50 121.00 123.00 120.30 120.30 1944500.00 16000 147.65 72.05
N SM FIDEL FIDEL SOFTECH LIMITED 66.25 67.00 72.85 67.00 72.85 6243600.00 87000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 445.00 460.00 460.00 360.00 460.00 768000.00 1800 460.00 185.10
N SM GICL GLOBE INTL CARRIERS LTD 74.40 71.00 72.00 71.00 72.00 4290000.00 60000 104.00 17.15
N SM GOLDSTAR GOLDSTAR POWER LIMITED 32.25 33.80 33.80 33.80 33.80 202800.00 6000 38.00 21.50
N SM GSTL GLOBESECURE TECHNO LTD 112.10 106.50 106.50 106.50 106.50 3408000.00 32000 176.40 55.00
N SM HPIL HINDPRAKASH INDUSTRY LTD 88.45 83.10 83.10 83.10 83.10 498600.00 6000 103.95 45.50
N SM INNOVANA INNOVANA THINKLABS LTD. 255.25 266.40 266.40 266.40 266.40 1065600.00 4000 XDO 478.00 139.90
N SM JAINAM JAINAM FER ALLOYS (I) LTD 169.00 167.00 177.45 167.00 177.45 3502300.00 20000 218.60 69.70
N SM JAKHARIA JAKHARIA FABRIC LIMITED 149.00 150.00 150.00 150.00 150.00 120000.00 800 177.95 120.50
N SM JALAN JALAN TRANSOLU. INDIA LTD 9.60 9.85 9.90 9.85 9.85 207450.00 21000 18.00 7.75
N SM JSLL JEENA SIKHO LIFECARE LTD 156.00 156.05 157.45 156.00 157.15 783500.00 5000 182.50 127.00
N SM KNAGRI KN AGRI RESOURCES LIMITED 175.00 178.00 183.00 177.00 183.00 3173360.00 17600 261.00 130.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 693.05 724.95 724.95 701.00 705.30 5397540.00 7600 857.90 67.90
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 276.45 280.00 280.00 280.00 280.00 280000.00 1000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 99.00 101.80 101.90 101.80 101.85 916800.00 9000 XO 118.35 53.05
N SM KSOLVES KSOLVES INDIA LIMITED 401.40 400.05 418.00 400.05 409.40 30576420.00 75200 519.00 292.60
N SM LATTEYS LATTEYS INDUSTRIES LTD 83.75 87.90 87.90 87.50 87.90 1756300.00 20000 87.95 51.05
N SM LEMERITE LE MERITE EXPORTS LIMITED 78.10 78.25 80.70 77.20 78.75 6071920.00 76800 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 76.65 79.90 80.45 77.00 80.45 4490950.00 56000 80.45 10.30
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 137.30 141.90 141.90 137.00 137.10 889760.00 6400 249.40 133.25
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 71.25 70.10 70.10 70.10 70.10 105150.00 1500 XO 96.50 57.00
N SM MDL MARVEL DECOR LIMITED 40.85 38.90 38.90 38.90 38.90 311200.00 8000 44.90 22.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 36.55 38.00 38.95 37.25 37.25 455250.00 12000 47.95 19.15
N SM MKPL M K PROTEINS LIMITED 295.35 310.10 310.10 310.10 310.10 1240400.00 4000 310.10 81.00
N SM MWL MANGALAM WORLDWIDE LTD 112.05 112.05 119.85 112.05 117.35 2671440.00 22800 124.50 103.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 60.80 63.80 63.80 63.80 63.80 1276000.00 20000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 119.00 124.95 125.00 124.00 124.00 1394320.00 11200 132.30 49.05
N SM NRL NUPUR RECYCLERS LIMITED 304.85 304.00 318.80 304.00 314.10 12196525.00 39050 367.50 124.20
N SM OSIAHYPER OSIA HYPER RETAIL LTD 318.00 305.05 305.05 305.00 305.00 390432.00 1280 397.00 159.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 126.50 126.50 132.80 124.00 127.90 9775100.00 76000 132.80 32.10
N SM PARTYCRUS PARTY CRUISERS LIMITED 317.30 316.00 316.00 301.45 302.45 4935800.00 16000 353.90 18.65
N SM PRECISION PRECISION METALIKS LTD 36.50 37.00 37.00 36.00 37.00 365900.00 10000 55.95 23.65
N SM PROLIFE PROLIFE INDUSTRIES LTD 154.00 147.00 147.00 147.00 147.00 882000.00 6000 191.40 92.25
N SM PROPEQUITY P. E. ANALYTICS LIMITED 175.00 179.00 179.00 175.00 175.00 852000.00 4800 204.10 130.00
N SM QUADPRO QUADPRO ITES LIMITED 12.05 11.80 12.20 11.80 12.20 797700.00 66000 18.80 8.05
N SM RELIABLE RELIABLE DATA SERVICE LTD 54.60 57.30 57.30 52.00 52.00 1469640.00 26400 70.45 33.40
N SM REXPIPES REX PIPES AND CABLES LTD 38.40 40.30 40.30 37.75 38.40 614400.00 16000 55.35 27.40
N SM RILINFRA RACHANA INFRA LTD 550.60 561.00 577.00 560.30 573.25 9109450.00 16000 577.00 184.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 17.95 18.20 18.20 17.65 17.65 71700.00 4000 20.90 12.75
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 67.95 71.30 71.30 71.30 71.30 798560.00 11200 71.30 19.35
N SM SECL SALASAR EXTERIOR CONT LTD 277.40 291.25 291.25 291.25 291.25 1820312.50 6250 291.25 20.00
N SM SECURCRED SECUR CREDENTIALS LIMITED 58.00 58.00 58.00 58.00 58.00 73080.00 1260 145.00 19.90
N SM SHIGAN SHIGAN QUANTUM TECH LTD 93.10 102.45 102.45 96.00 100.10 1795800.00 18000 140.00 75.10
N SM SHIVAUM SHIV AUM STEELS LIMITED 190.00 195.00 195.00 195.00 195.00 585000.00 3000 195.00 55.25
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 52.60 50.00 50.00 50.00 50.00 100000.00 2000 58.00 11.75
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 128.05 122.00 122.00 122.00 122.00 244000.00 2000 130.05 68.40
N SM SIGMA SIGMA SOLVE LIMITED 570.00 570.00 571.05 543.25 543.25 847590.00 1500 745.75 266.00
N SM SKP SKP BEARING INDUSTRI. LTD 140.00 146.95 149.75 144.00 149.05 10067500.00 68000 149.75 77.20
N SM SMVD SMVD POLY PACK LIMITED 33.45 31.80 35.10 31.80 35.10 786900.00 24000 38.70 13.20
N SM SOLEX SOLEX ENERGY LIMITED 441.00 463.05 463.05 463.05 463.05 1852200.00 4000 463.05 42.50
N SM SONUINFRA SONU INFRATECH LIMITED 31.60 31.60 31.60 31.50 31.50 189300.00 6000 37.05 19.80
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 62.75 65.85 65.85 65.85 65.85 131700.00 2000 122.65 50.00
N SM SPRL SP REFRACTORIES LIMITED 80.00 82.00 82.00 82.00 82.00 131200.00 1600 97.00 80.00
N SM SURANI SURANI STEEL TUBES LTD. 30.40 30.40 30.40 30.40 30.40 60800.00 2000 49.55 23.65
N SM SVLL SHREE VASU LOGISTICS LTD 151.00 149.00 149.00 149.00 149.00 298000.00 2000 168.00 97.00
N SM SWARAJ SWARAJ SUITING LIMITED 48.95 48.50 51.35 48.50 51.30 793900.00 16000 86.00 41.90
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 66.00 67.00 67.00 63.25 64.20 517500.00 8000 72.90 33.00
N SM THEJO THEJO ENGINEERING LIMITED 1075.10 1087.00 1101.10 1087.00 1099.95 1974067.50 1800 3950.00 802.00
N SM TRANSWIND TRANSWIND INFRA LIMITED 7.70 8.05 8.05 8.05 8.05 64400.00 8000 11.95 3.80
N SM URAVI URAVI T AND WEDG LAMP LTD 136.95 130.55 139.95 130.55 139.95 649200.00 4800 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 207.30 210.10 243.45 210.00 239.00 43987740.00 190800 243.45 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 45.05 44.05 45.00 43.20 43.95 2654200.00 60000 54.00 42.10
N SM VINNY VINNY OVERSEAS LIMITED 53.25 50.60 50.60 50.60 50.60 333960.00 6600 77.55 29.00
N SM VIVO VIVO COLLAB SOLUTIONS LTD 189.75 180.30 180.30 180.30 180.30 1730880.00 9600 369.80 134.55
N SM VMARCIND V MARC INDIA LIMITED 37.00 37.20 37.65 37.20 37.65 224550.00 6000 52.80 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 34.35 34.35 36.05 34.35 36.05 751800.00 21000 36.05 16.75
N SM WALPAR WALPAR NUTRITIONS LIMITED 67.30 63.95 67.00 63.95 66.30 521100.00 8000 82.65 25.50
N ST AMEYA AMEYA PRECISION ENG LTD 65.50 65.00 66.00 62.25 62.30 9811000.00 156000 71.80 53.30
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 3.05 3.05 3.05 2.90 3.00 225600.00 75000 3.55 2.10
N ST JFLLIFE JFL LIFE SCIENCES LIMITED 53.10 52.00 53.00 51.10 53.00 826800.00 16000 70.00 51.00
N ST KORE JAY JALARAM TECHNO LTD 62.30 59.25 65.00 59.20 61.25 15319200.00 249000 68.80 50.00
N ST MEGAFLEX MEGA FLEX PLASTICS LTD 56.70 59.50 59.50 59.50 59.50 4641000.00 78000 59.50 51.30
N ST VIVIANA VIVIANA POWER TECH LTD 99.20 104.15 104.15 104.15 104.15 3332800.00 32000 104.15 87.00