Skip to content

Latest commit

 

History

History
104 lines (98 loc) · 12.3 KB

nse-sme-bhavcopy-2022-10-19.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 ABCOTS A B COTSPIN INDIA LIMITED 46.50 46.50 46.50 46.50 46.50 372000.00 8000 61.35 34.15
N SM ABINFRA A B INFRABUILD LIMITED 16.45 15.65 15.65 15.65 15.65 62600.00 4000 18.75 5.80
N SM ACEINTEG ACE INTEGRATED SOLU. LTD. 42.00 44.10 44.10 44.10 44.10 198450.00 4500 44.10 19.70
N SM AGNI AGNI GREEN POWER LTD 26.50 27.65 27.75 27.00 27.00 1374000.00 50000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 32.50 31.00 31.00 30.90 30.90 185700.00 6000 36.90 19.15
N SM AMEYA AMEYA PRECISION ENG LTD 55.00 55.00 56.00 55.00 55.90 1111000.00 20000 64.40 47.50
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 165.65 165.65 166.00 156.30 158.30 32591500.00 202000 172.95 126.10
N SM ATALREAL ATAL REALTECH LIMITED 57.60 58.00 62.00 58.00 61.25 4410960.00 72000 183.70 51.20
N SM AVG AVG LOGISTICS LIMITED 123.15 117.25 128.00 117.25 121.00 2512260.00 20400 147.35 51.10
N SM BBTCL B&B TRIPLEWALL CONT LTD 270.00 265.00 285.00 222.00 275.00 4427000.00 17000 345.00 95.00
N SM BETA BETA DRUGS LIMITED 730.00 703.00 739.50 703.00 735.00 1603100.00 2200 1024.40 441.00
N SM BEWLTD BEW ENGINEERING LIMITED 850.05 855.00 860.00 855.00 855.00 857500.00 1000 1187.20 260.00
N SM BMETRICS BOMBAY METRICS S C LTD 1773.80 1860.00 1862.00 1850.00 1862.00 1486400.00 800 1862.00 117.90
N SM BRIGHT BRIGHT SOLAR LIMITED 5.20 5.20 5.25 4.95 5.05 289050.00 57000 10.55 3.90
N SM CLOUD VARANIUM CLOUD LIMITED 155.95 155.00 155.00 150.10 151.80 11569800.00 76000 174.90 147.00
N SM CONTI CONTINENTAL SEED CHEM LTD 10.00 9.50 9.50 9.50 9.50 31663.50 3333 13.75 6.60
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 173.45 173.00 174.50 170.00 174.50 1032750.00 6000 201.30 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 18.05 18.95 18.95 18.95 18.95 113700.00 6000 20.85 8.05
N SM DKEGL D K ENTERPRISES GLOBAL L 50.00 48.00 48.50 47.00 47.00 574500.00 12000 72.60 33.25
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 218.20 218.00 220.00 218.00 220.00 2461750.00 11250 489.00 91.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 272.65 270.00 279.95 259.05 279.95 640830.00 2400 345.15 145.05
N SM EUROBOND EURO PANEL PRODUCTS LTD 110.00 112.00 132.00 112.00 130.50 32079200.00 252000 147.65 72.05
N SM FELIX FELIX INDUSTRIES LTD. 40.00 38.00 42.00 38.00 41.85 1324200.00 32000 43.65 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 67.40 69.00 69.00 64.50 64.55 1179450.00 18000 95.00 51.70
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 108.00 108.00 108.00 108.00 108.00 259200.00 2400 129.10 71.25
N SM GOLDSTAR GOLDSTAR POWER LIMITED 56.50 59.25 59.25 59.25 59.25 355500.00 6000 59.25 21.50
N SM GRETEX GRETEX INDUSTRIES LTD. 11.85 12.40 12.40 12.40 12.40 74400.00 6000 12.40 10.65
N SM GSTL GLOBESECURE TECHNO LTD 85.00 81.10 81.10 80.75 80.75 647400.00 8000 176.40 55.00
N SM HPIL HINDPRAKASH INDUSTRY LTD 87.70 83.40 92.05 83.40 92.05 526350.00 6000 103.95 48.45
N SM INNOVANA INNOVANA THINKLABS LTD. 324.90 309.00 309.00 309.00 309.00 618000.00 2000 478.00 151.30
N SM ISHAN ISHAN INTERNATIONAL LTD 49.35 50.00 53.00 49.50 50.00 6042480.00 118400 69.50 49.00
N SM JAINAM JAINAM FER ALLOYS (I) LTD 161.50 161.90 162.00 161.90 162.00 647800.00 4000 218.60 69.70
N SM JALAN JALAN TRANSOLU. INDIA LTD 8.60 9.00 9.00 9.00 9.00 54000.00 6000 18.00 7.70
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 44.10 44.95 46.40 44.95 45.35 822900.00 18000 52.50 42.55
N SM JSLL JEENA SIKHO LIFECARE LTD 149.90 144.70 149.50 144.70 147.00 441200.00 3000 182.50 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 16.55 16.85 17.00 16.00 16.00 526000.00 32000 19.40 16.00
N SM KCK KCK INDUSTRIES LTD 21.75 22.50 22.50 22.50 22.50 90000.00 4000 31.70 20.00
N SM KNAGRI KN AGRI RESOURCES LIMITED 177.95 177.95 178.00 173.10 176.00 5626160.00 32000 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 87.75 86.00 96.50 85.25 92.50 57321600.00 621000 96.50 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 540.05 540.50 565.00 540.50 564.75 8410400.00 15200 857.90 67.90
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 270.00 270.00 270.00 270.00 270.00 270000.00 1000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 100.00 102.20 104.75 102.20 104.35 932850.00 9000 118.35 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 30.25 31.20 31.65 31.20 31.65 314250.00 10000 92.20 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 70.60 70.60 70.60 64.00 67.55 8352160.00 124800 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 89.00 87.25 88.00 87.25 87.75 262750.00 3000 100.30 14.00
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 70.00 71.80 71.80 71.80 71.80 107700.00 1500 96.50 57.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 28.40 26.85 27.25 25.60 26.00 1596900.00 60000 33.00 20.25
N SM MANAV MANAV INFRA PROJECTS LTD 5.65 5.70 5.70 5.70 5.70 91200.00 16000 8.45 5.65
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 46.85 45.90 46.10 45.80 45.95 965100.00 21000 58.70 45.75
N SM MHHL MOHINI HEALTH&HYGIENE LTD 36.55 36.05 36.95 35.85 36.95 866550.00 24000 47.95 20.50
N SM MKPL M K PROTEINS LIMITED 695.90 713.90 713.90 700.00 712.00 7071800.00 10000 713.90 119.15
N SM MWL MANGALAM WORLDWIDE LTD 113.00 113.00 114.00 110.00 114.00 1219380.00 10800 124.50 103.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 58.80 58.85 61.90 57.05 59.15 1076850.00 18000 76.55 31.60
N SM NRL NUPUR RECYCLERS LIMITED 259.95 262.95 262.95 252.00 253.65 1836037.50 7150 367.50 124.20
N SM OSIAHYPER OSIA HYPER RETAIL LTD 310.00 324.95 330.00 314.15 314.15 2929408.00 8960 397.00 159.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 181.75 176.00 188.85 172.70 186.55 34651400.00 196000 193.95 39.90
N SM PARTYCRUS PARTY CRUISERS LIMITED 331.25 347.50 347.50 347.50 347.50 695000.00 2000 353.90 18.65
N SM PENTAGOLD PENTA GOLD LIMITED 77.20 73.35 73.35 73.35 73.35 2464560.00 33600 253.00 73.35
N SM PRECISION PRECISION METALIKS LTD 33.90 34.00 34.00 33.05 33.95 269800.00 8000 55.95 23.65
N SM PROPEQUITY P. E. ANALYTICS LIMITED 150.70 151.00 152.00 151.00 152.00 726240.00 4800 204.10 130.00
N SM QUADPRO QUADPRO ITES LIMITED 7.20 5.80 6.95 5.80 6.40 1022400.00 156000 18.80 5.75
N SM RELIABLE RELIABLE DATA SERVICE LTD 49.00 46.55 51.45 46.55 46.55 346920.00 7200 70.45 33.40
N SM REXPIPES REX PIPES AND CABLES LTD 37.50 37.40 37.40 37.40 37.40 149600.00 4000 54.05 27.40
N SM RICHA RICHA INFO SYSTEMS LTD 94.80 90.10 99.45 90.10 99.45 379100.00 4000 126.75 56.00
N SM RILINFRA RACHANA INFRA LTD 1128.35 1140.40 1170.00 1140.20 1151.35 10329200.00 9000 1170.00 184.00
N SM SABAR SABAR FLEX INDIA LIMITED 17.05 17.00 18.50 16.00 18.50 1858000.00 110000 19.50 15.40
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 61.50 60.50 61.00 59.00 59.00 482400.00 8000 75.50 19.35
N SM SECL SALASAR EXTERIOR CONT LTD 425.00 424.50 424.50 424.50 424.50 530625.00 1250 448.50 21.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 84.50 83.15 83.15 83.15 83.15 249450.00 3000 140.00 75.10
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 45.50 45.40 48.50 45.40 47.95 189800.00 4000 58.00 11.75
N SM SKP SKP BEARING INDUSTRI. LTD 186.25 186.00 195.45 183.50 193.20 13605000.00 72000 197.00 77.20
N SM SOLEX SOLEX ENERGY LIMITED 318.50 334.00 334.00 333.90 334.00 2003800.00 6000 486.20 42.50
N SM SRIRAM SHRI RAM SWITCHGEARS LTD 7.65 7.30 7.30 7.30 7.30 43800.00 6000 12.75 7.05
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 50.30 49.30 49.30 49.30 49.30 295800.00 6000 55.50 44.00
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 57.45 55.50 55.50 55.50 55.50 111000.00 2000 72.90 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1042.60 1051.00 1051.00 1040.45 1040.45 469792.50 450 1398.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 89.00 87.55 94.90 87.55 94.90 543400.00 6000 161.15 65.00
N SM TIRUPATI SHREE TIRUPATI BALAJEE 141.00 144.00 148.00 144.00 147.00 3492000.00 24000 148.00 40.00
N SM TRANSWIND TRANSWIND INFRA LIMITED 9.00 9.45 9.45 9.45 9.45 75600.00 8000 11.95 4.75
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 291.45 286.05 306.00 286.05 306.00 4347480.00 14400 398.85 151.00
N SM UWCSL ULTRA WIRING CONN SYS LTD 37.50 39.35 39.35 39.35 39.35 157400.00 4000 41.00 30.75
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 35.50 36.00 37.35 36.00 37.35 725600.00 20000 54.00 35.50
N SM VERA VERA SYNTHETIC LIMITED 26.00 27.30 27.30 27.30 27.30 81900.00 3000 29.15 25.65
N SM VINNY VINNY OVERSEAS LIMITED 53.00 55.65 55.65 55.65 55.65 3856545.00 69300 77.55 29.00
N SM VIVIANA VIVIANA POWER TECH LTD 91.95 93.50 93.50 88.05 89.90 2001000.00 22000 122.50 83.20
N SM VIVO VIVO COLLAB SOLUTIONS LTD 158.30 154.00 154.00 150.45 150.45 973520.00 6400 369.80 134.55
N SM VMARCIND V MARC INDIA LIMITED 41.00 40.00 40.00 39.50 39.50 358500.00 9000 52.80 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 29.00 27.55 27.55 27.55 27.55 330600.00 12000 48.00 16.75
N SM WALPAR WALPAR NUTRITIONS LIMITED 58.50 56.25 56.25 56.20 56.20 224900.00 4000 82.65 25.50
N ST AMJUMBO A AND M JUMBO BAGS LTD 20.65 19.65 19.65 19.65 19.65 157200.00 8000 84.70 19.00
N ST CMRSL CYBER MEDIA RES & SER LTD 318.90 318.90 334.80 318.90 334.80 13089520.00 39200 334.80 245.25
N ST FROG FROG CELLSAT LIMITED 190.45 194.00 194.00 184.00 188.30 20294040.00 106800 200.00 168.15
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.85 2.75 2.85 2.75 2.85 25200.00 9000 3.55 2.10
N ST LLOYDS LLOYDS LUXURIES LIMITED 42.70 44.80 44.80 44.70 44.80 12093750.00 270000 46.80 40.00
N ST QMSMEDI QMS MEDICAL ALLIED S LTD 128.30 130.90 131.45 125.25 126.65 20395100.00 161000 134.40 124.00
N ST SWASTIK SWASTIK PIPE LIMITED 81.70 79.90 82.00 78.65 79.30 8411280.00 105600 83.90 66.00