Skip to content

Latest commit

 

History

History
103 lines (97 loc) · 12.2 KB

nse-sme-bhavcopy-2022-10-17.md

File metadata and controls

103 lines (97 loc) · 12.2 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 ABCOTS A B COTSPIN INDIA LIMITED 44.65 42.85 46.90 42.80 46.50 1452400.00 32000 61.35 34.15
N SM ABINFRA A B INFRABUILD LIMITED 15.50 15.95 15.95 15.95 15.95 63800.00 4000 18.75 5.80
N SM AGNI AGNI GREEN POWER LTD 26.55 27.85 27.85 27.85 27.85 1114000.00 40000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 34.20 32.50 32.50 32.50 32.50 97500.00 3000 36.90 19.15
N SM AMEYA AMEYA PRECISION ENG LTD 52.40 53.00 55.00 53.00 55.00 1507400.00 28000 64.40 47.50
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 140.10 143.00 158.95 142.00 155.95 54884300.00 366000 158.95 126.10
N SM ASLIND ASL INDUSTRIES LIMITED 24.70 23.50 23.50 23.50 23.50 752000.00 32000 48.75 19.20
N SM AURDIS AURANGABAD DISTILLERY LTD 153.20 160.00 160.85 157.75 157.75 3207300.00 20000 160.85 65.00
N SM AVG AVG LOGISTICS LIMITED 126.50 122.00 122.00 120.20 120.20 868560.00 7200 147.35 51.10
N SM BETA BETA DRUGS LIMITED 729.65 730.00 752.90 721.10 739.90 1322800.00 1800 1024.40 441.00
N SM BEWLTD BEW ENGINEERING LIMITED 860.00 870.00 870.00 850.00 850.00 2140325.00 2500 1187.20 260.00
N SM BMETRICS BOMBAY METRICS S C LTD 1608.95 1608.00 1689.35 1608.00 1689.35 3586400.00 2200 1689.35 117.90
N SM BRIGHT BRIGHT SOLAR LIMITED 5.15 5.15 5.25 5.05 5.10 327150.00 63000 10.55 3.90
N SM CADSYS CADSYS (INDIA) LIMITED 29.35 30.80 30.80 30.00 30.00 183200.00 6000 52.00 22.00
N SM CLOUD VARANIUM CLOUD LIMITED 158.45 160.05 163.00 147.00 150.55 19191350.00 124000 174.90 147.00
N SM CMMIPL CMM INFRAPROJECTS LIMITED 10.00 10.00 10.00 10.00 10.00 30000.00 3000 17.40 8.20
N SM CONTI CONTINENTAL SEED CHEM LTD 9.45 9.85 9.90 9.85 9.90 65826.75 6666 13.75 6.60
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 170.00 175.00 175.00 175.00 175.00 262500.00 1500 201.30 41.50
N SM DCI DC INFOTECH AND COMUN LTD 50.50 50.50 50.50 50.50 50.50 606000.00 12000 100.00 35.95
N SM DRL DHANUKA REALTY LIMITED 11.50 11.50 11.50 11.50 11.50 69000.00 6000 23.15 11.50
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 218.90 217.10 217.35 217.00 217.30 2443437.50 11250 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 16.65 16.70 16.70 16.70 16.70 267200.00 16000 57.70 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 287.00 272.65 272.65 272.65 272.65 163590.00 600 345.15 145.05
N SM EUROBOND EURO PANEL PRODUCTS LTD 111.95 110.00 110.00 110.00 110.00 440000.00 4000 147.65 72.05
N SM FELIX FELIX INDUSTRIES LTD. 42.20 41.10 41.10 40.10 40.10 652800.00 16000 43.65 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 61.25 60.20 62.50 59.45 61.55 3491250.00 57000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 580.00 555.00 599.95 555.00 599.95 1028970.00 1800 628.50 185.10
N SM GOLDSTAR GOLDSTAR POWER LIMITED 53.85 56.50 56.50 56.50 56.50 678000.00 12000 56.50 21.50
N SM GSTL GLOBESECURE TECHNO LTD 84.65 88.80 88.80 88.80 88.80 355200.00 4000 176.40 55.00
N SM INNOVANA INNOVANA THINKLABS LTD. 360.00 342.00 342.00 342.00 342.00 342000.00 1000 478.00 151.30
N SM ISHAN ISHAN INTERNATIONAL LTD 54.60 53.15 54.50 53.15 53.90 862320.00 16000 69.50 49.00
N SM JAINAM JAINAM FER ALLOYS (I) LTD 155.50 152.00 158.50 152.00 158.50 1229000.00 8000 218.60 69.70
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 45.35 45.00 45.00 43.30 44.00 1320600.00 30000 52.50 42.55
N SM JSLL JEENA SIKHO LIFECARE LTD 146.10 150.00 150.00 146.10 147.05 591100.00 4000 182.50 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 17.85 17.85 18.00 16.10 16.35 3844600.00 232000 19.40 16.10
N SM KNAGRI KN AGRI RESOURCES LIMITED 176.75 178.00 185.00 178.00 182.95 19845520.00 108800 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 66.45 79.40 79.70 73.55 79.70 22067700.00 282000 79.70 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 582.05 585.00 585.00 552.95 552.95 11625120.00 20800 857.90 67.90
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 99.00 105.45 106.00 99.55 100.00 9903600.00 96000 118.35 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 30.30 28.80 31.75 28.80 30.25 302750.00 10000 92.20 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 70.75 72.00 72.00 69.00 70.55 2812880.00 40000 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 82.30 82.95 86.00 82.95 86.00 168950.00 2000 100.30 14.00
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 136.80 136.80 136.80 134.00 135.40 433280.00 3200 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 69.00 70.10 70.10 70.10 70.10 105150.00 1500 96.50 57.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 26.30 27.00 31.55 25.50 31.55 8047200.00 264000 31.55 20.25
N SM MANAV MANAV INFRA PROJECTS LTD 5.70 5.65 5.65 5.65 5.65 113000.00 20000 8.45 5.65
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 48.20 48.20 48.50 48.20 48.50 872100.00 18000 58.70 45.75
N SM MHHL MOHINI HEALTH&HYGIENE LTD 37.00 37.95 37.95 36.55 36.55 445950.00 12000 47.95 20.50
N SM MKPL M K PROTEINS LIMITED 650.00 655.00 670.00 655.00 665.40 17280000.00 26000 670.00 119.15
N SM MWL MANGALAM WORLDWIDE LTD 110.00 113.70 113.70 113.70 113.70 136440.00 1200 124.50 103.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 56.00 56.05 58.00 56.05 58.00 571400.00 10000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 119.70 120.00 120.00 120.00 120.00 192000.00 1600 132.30 49.05
N SM NRL NUPUR RECYCLERS LIMITED 249.50 256.25 264.95 255.00 260.95 10471752.50 40150 367.50 124.20
N SM OSIAHYPER OSIA HYPER RETAIL LTD 315.50 315.50 315.50 310.00 313.85 803520.00 2560 397.00 159.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 187.50 191.00 193.95 178.90 188.70 16360100.00 88000 193.95 39.90
N SM PARTYCRUS PARTY CRUISERS LIMITED 302.20 316.95 317.00 316.95 317.00 50085900.00 158000 353.90 18.65
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 140.00 137.00 137.00 137.00 137.00 219200.00 1600 170.00 75.00
N SM PENTAGOLD PENTA GOLD LIMITED 85.50 81.25 81.25 81.25 81.25 2096250.00 25800 253.00 81.25
N SM PRECISION PRECISION METALIKS LTD 34.55 38.00 38.00 35.00 35.35 1083100.00 30000 55.95 23.65
N SM PROPEQUITY P. E. ANALYTICS LIMITED 149.00 151.00 153.85 151.00 153.40 912960.00 6000 204.10 130.00
N SM REXPIPES REX PIPES AND CABLES LTD 37.40 36.60 39.25 36.40 38.50 603000.00 16000 54.05 27.40
N SM RICHA RICHA INFO SYSTEMS LTD 99.45 94.80 94.80 94.80 94.80 94800.00 1000 126.75 56.00
N SM RILINFRA RACHANA INFRA LTD 1050.50 1080.00 1103.00 1071.00 1103.00 42524800.00 39000 1103.00 184.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 16.00 15.20 15.20 15.20 15.20 30400.00 2000 20.90 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 17.90 17.90 17.90 17.50 17.50 354000.00 20000 19.50 15.40
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 58.00 55.55 60.90 55.55 60.90 575440.00 9600 75.50 19.35
N SM SECL SALASAR EXTERIOR CONT LTD 414.20 410.00 427.00 410.00 425.00 170088312.50 405000 448.50 21.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 41.05 43.40 43.40 41.50 42.00 546450.00 13000 58.00 11.75
N SM SIGMA SIGMA SOLVE LIMITED 302.90 301.75 301.75 288.00 288.00 2237850.00 7500 745.75 247.00
N SM SKP SKP BEARING INDUSTRI. LTD 179.70 182.00 189.50 180.15 188.45 21760400.00 118000 189.50 77.20
N SM SMVD SMVD POLY PACK LIMITED 13.00 12.50 12.50 12.50 12.50 50500.00 4040 38.70 12.50
N SM SOLEX SOLEX ENERGY LIMITED 297.85 283.15 303.95 283.00 303.45 8040900.00 28000 486.20 42.50
N SM SONAHISONA SONA HI SONA JEWELL G LTD 24.30 23.30 25.20 23.30 25.20 718000.00 30000 25.20 10.00
N SM SONUINFRA SONU INFRATECH LIMITED 32.30 34.40 37.00 34.05 34.05 857250.00 24000 41.00 19.80
N SM SPRL SP REFRACTORIES LIMITED 87.50 87.25 90.00 87.25 88.00 3109600.00 35200 97.00 80.00
N SM SWARAJ SWARAJ SUITING LIMITED 46.10 45.15 46.00 45.15 46.00 274300.00 6000 86.00 41.90
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 56.50 56.50 56.50 56.50 56.50 904000.00 16000 72.90 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1050.00 1051.00 1051.00 1039.95 1039.95 3285390.00 3150 1398.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 99.90 93.50 95.00 93.00 94.00 1125100.00 12000 161.15 65.00
N SM TIRUPATI SHREE TIRUPATI BALAJEE 128.50 134.50 134.50 134.50 134.50 403500.00 3000 134.50 40.00
N SM TRANSWIND TRANSWIND INFRA LIMITED 8.20 8.60 8.60 8.60 8.60 34400.00 4000 11.95 4.75
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 316.10 307.05 309.40 300.30 300.30 6518220.00 21600 398.85 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 36.30 36.30 37.80 35.50 35.50 1610600.00 44000 54.00 35.50
N SM VIVIANA VIVIANA POWER TECH LTD 92.05 89.25 91.50 87.00 87.50 3697300.00 42000 122.50 83.20
N SM VIVO VIVO COLLAB SOLUTIONS LTD 158.00 153.50 161.00 151.50 158.30 1735120.00 11200 369.80 134.55
N SM VMARCIND V MARC INDIA LIMITED 41.50 41.00 41.00 41.00 41.00 615000.00 15000 52.80 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 32.10 30.50 30.50 30.50 30.50 183000.00 6000 48.00 16.75
N ST AMJUMBO A AND M JUMBO BAGS LTD 21.40 21.00 21.70 20.35 21.70 672400.00 32000 85.40 19.00
N ST CMRSL CYBER MEDIA RES & SER LTD 312.65 328.25 328.25 306.55 308.25 14569000.00 44800 328.25 245.25
N ST FROG FROG CELLSAT LIMITED 195.05 200.00 200.00 195.05 198.55 51814740.00 260400 200.00 168.15
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.85 2.95 2.95 2.85 2.85 26250.00 9000 3.55 2.10
N ST LLOYDS LLOYDS LUXURIES LIMITED 42.05 41.50 42.00 40.00 40.70 8557350.00 210000 46.80 40.00
N ST MILTON MILTON INDUSTRIES LIMITED 19.50 18.55 19.00 18.55 19.00 165220.00 8800 21.20 14.40
N ST QMSMEDI QMS MEDICAL ALLIED S LTD 125.40 130.80 130.80 126.75 129.20 19325900.00 150000 134.40 124.00
N ST SWASTIK SWASTIK PIPE LIMITED 76.35 80.15 80.15 77.50 80.15 39396000.00 493200 80.15 66.00