Skip to content

Latest commit

 

History

History
103 lines (97 loc) · 12.2 KB

nse-sme-bhavcopy-2022-11-09.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 AAATECH AAA TECHNOLOGIES LIMITED 74.00 74.05 74.10 74.05 74.10 666675.00 9000 146.00 56.00
N SM AGNI AGNI GREEN POWER LTD 26.05 27.35 27.35 27.30 27.35 1640500.00 60000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 31.15 29.60 29.60 29.60 29.60 177600.00 6000 36.90 19.15
N SM AISL ANI INTEGRATED SERV LTD. 52.00 49.40 49.40 49.40 49.40 59280.00 1200 72.45 37.05
N SM AMBANIORG AMBANI ORGANICS LIMITED 82.40 86.50 86.50 79.30 84.10 677600.00 8000 114.65 78.50
N SM AMEYA AMEYA PRECISION ENG LTD 58.50 59.90 59.90 56.75 57.50 1172200.00 20000 64.40 47.50
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 160.95 160.95 160.95 151.20 154.40 17073700.00 110000 172.95 126.10
N SM ATALREAL ATAL REALTECH LIMITED 62.00 62.50 63.00 61.00 62.50 8377920.00 134400 182.90 50.00
N SM AVG AVG LOGISTICS LIMITED 124.40 122.90 122.90 122.90 122.90 147480.00 1200 147.35 51.10
N SM BBTCL B&B TRIPLEWALL CONT LTD 270.00 274.95 274.95 274.95 274.95 274950.00 1000 345.00 95.00
N SM BETA BETA DRUGS LIMITED 730.00 774.15 774.15 735.00 735.00 2830850.00 3800 1024.40 465.30
N SM BEWLTD BEW ENGINEERING LIMITED 830.00 840.00 860.00 840.00 850.00 2122587.50 2500 1187.20 285.00
N SM BMETRICS BOMBAY METRICS S C LTD 2113.75 2185.00 2185.00 2140.00 2140.00 1301990.00 600 2325.00 120.05
N SM BRIGHT BRIGHT SOLAR LIMITED 4.95 5.10 5.10 4.90 4.95 341100.00 69000 10.55 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 62.90 60.00 60.00 60.00 60.00 360000.00 6000 324.45 54.00
N SM CADSYS CADSYS (INDIA) LIMITED 31.65 33.20 33.20 33.20 33.20 332000.00 10000 52.00 22.00
N SM CLOUD VARANIUM CLOUD LIMITED 363.10 381.25 381.25 381.25 381.25 1525000.00 4000 381.25 146.50
N SM CMMIPL CMM INFRAPROJECTS LIMITED 10.20 10.30 10.40 10.30 10.40 186300.00 18000 15.40 8.20
N SM CMRSL CYBER MEDIA RES & SER LTD 256.85 264.00 264.00 250.00 250.00 411200.00 1600 343.85 245.00
N SM CONTI CONTINENTAL SEED CHEM LTD 8.90 9.00 9.00 9.00 9.00 29997.00 3333 13.75 6.60
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 182.00 186.00 191.05 186.00 189.00 1419075.00 7500 201.30 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 20.40 20.40 20.40 20.40 20.40 244800.00 12000 24.60 8.05
N SM DRL DHANUKA REALTY LIMITED 9.05 8.65 8.65 8.65 8.65 51900.00 6000 23.15 8.65
N SM DRSDILIP DRS DILIP ROADLINES LTD. 74.20 74.50 74.50 74.50 74.50 2384000.00 32000 78.00 72.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 275.50 280.05 282.90 280.05 281.00 4921437.50 17500 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 15.30 15.10 16.05 15.10 15.20 377400.00 24000 57.70 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 272.00 270.00 270.00 260.05 260.05 318030.00 1200 345.15 145.05
N SM EUROBOND EURO PANEL PRODUCTS LTD 119.35 118.00 118.00 117.00 117.00 1410000.00 12000 147.65 72.05
N SM FELIX FELIX INDUSTRIES LTD. 39.00 40.90 40.95 40.90 40.95 327400.00 8000 43.65 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 73.65 74.50 74.50 74.00 74.50 892500.00 12000 95.00 51.70
N SM FROG FROG CELLSAT LIMITED 267.50 267.10 297.00 267.00 280.95 31103760.00 109200 297.00 247.10
N SM GICL GLOBE INTL CARRIERS LTD 42.10 43.65 43.65 43.65 43.65 130950.00 3000 104.00 17.15
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 137.80 144.65 144.65 144.65 144.65 173580.00 1200 144.65 71.25
N SM ISHAN ISHAN INTERNATIONAL LTD 54.00 56.50 56.50 55.00 56.50 1503200.00 27200 69.50 47.00
N SM JAINAM JAINAM FER ALLOYS (I) LTD 156.00 162.00 163.80 162.00 163.80 1634200.00 10000 218.60 72.25
N SM JALAN JALAN TRANSOLU. INDIA LTD 7.40 7.20 7.20 7.20 7.20 21600.00 3000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 43.00 44.00 44.00 43.10 43.10 174200.00 4000 52.50 39.15
N SM JSLL JEENA SIKHO LIFECARE LTD 146.85 142.10 147.40 142.10 147.00 11977250.00 84000 182.50 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 15.55 16.25 16.25 15.90 16.05 257800.00 16000 19.40 14.05
N SM KHFM KHFM HOS FAC MANA SER LTD 40.00 42.00 42.00 41.85 41.95 650070.00 15500 72.00 36.10
N SM KNAGRI KN AGRI RESOURCES LIMITED 167.75 168.95 170.95 166.00 167.80 3516720.00 20800 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 165.60 173.85 173.85 165.65 173.85 15619800.00 90000 173.85 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 530.00 550.00 550.00 508.05 511.90 4819960.00 9200 857.90 67.90
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 301.00 287.00 287.00 285.95 286.10 1433250.00 5000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 111.55 122.70 122.70 122.70 122.70 14355900.00 117000 122.70 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 33.20 34.85 34.85 34.05 34.05 344500.00 10000 92.20 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 65.45 67.00 72.70 65.75 70.15 10957120.00 155200 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 76.05 76.50 76.50 72.25 72.25 442050.00 6000 100.30 14.00
N SM LLOYDS LLOYDS LUXURIES LIMITED 47.50 47.50 49.60 45.60 49.60 2115450.00 45000 59.90 45.60
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 133.45 135.35 135.35 132.75 132.75 428960.00 3200 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 69.50 71.00 71.45 71.00 71.45 213675.00 3000 90.00 57.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 50.35 47.85 48.90 47.85 47.85 9496200.00 198000 53.60 20.25
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 47.95 47.00 47.45 47.00 47.45 283350.00 6000 58.70 44.25
N SM MHHL MOHINI HEALTH&HYGIENE LTD 36.50 36.85 36.85 36.00 36.00 326700.00 9000 47.95 22.25
N SM MKPL M K PROTEINS LIMITED 1169.75 1228.20 1228.20 1228.20 1228.20 1228200.00 1000 1228.20 119.15
N SM MPTODAY M P TODAY MEDIA LIMITED 34.30 32.60 32.60 32.60 32.60 65200.00 2000 46.50 22.45
N SM MWL MANGALAM WORLDWIDE LTD 112.90 111.90 112.00 111.90 111.95 537240.00 4800 124.50 103.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 53.40 53.70 54.25 53.70 54.05 270150.00 5000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 113.00 107.35 115.50 107.35 112.95 537280.00 4800 132.30 49.05
N SM NRL NUPUR RECYCLERS LIMITED 278.10 293.00 299.00 280.20 289.30 15981432.50 55000 367.50 124.20
N SM OSIAHYPER OSIA HYPER RETAIL LTD 300.00 306.00 318.95 306.00 311.00 1391328.00 4480 397.00 159.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 176.60 177.00 185.40 177.00 185.00 7980600.00 44000 205.80 41.00
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 259.50 262.80 273.90 256.95 265.35 23551200.00 88800 273.90 256.95
N SM PIGL POWER INSTRUMENT (G) LTD 40.00 40.50 40.50 40.50 40.50 81000.00 2000 68.40 37.75
N SM PRECISION PRECISION METALIKS LTD 32.65 34.00 36.00 33.50 36.00 828600.00 24000 55.95 23.65
N SM PROPEQUITY P. E. ANALYTICS LIMITED 168.00 155.10 163.30 155.10 162.60 1743660.00 10800 204.10 130.00
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 184.25 185.00 193.00 183.10 191.95 7874950.00 42000 201.00 154.50
N SM QUADPRO QUADPRO ITES LIMITED 5.60 5.55 5.55 5.40 5.40 392400.00 72000 16.40 5.40
N SM RMDRIP R M DRIP & SPRINK SYS LTD 15.55 15.95 16.30 15.95 16.30 194900.00 12000 20.90 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 15.65 15.45 16.00 15.45 16.00 470500.00 30000 19.50 15.40
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 56.90 59.70 59.70 58.90 59.70 759520.00 12800 75.50 22.35
N SM SECL SALASAR EXTERIOR CONT LTD 344.85 328.00 354.90 327.65 350.20 16625562.50 48750 448.50 34.25
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 48.00 50.00 50.00 47.00 49.50 243500.00 5000 58.00 11.80
N SM SKP SKP BEARING INDUSTRI. LTD 180.10 200.00 208.00 188.00 201.35 33144050.00 165000 208.00 77.20
N SM SMVD SMVD POLY PACK LIMITED 14.65 13.95 13.95 13.95 13.95 56358.00 4040 38.70 12.50
N SM SOLEX SOLEX ENERGY LIMITED 332.30 315.70 315.70 315.70 315.70 631400.00 2000 486.20 42.50
N SM SONAHISONA SONA HI SONA JEWELL G LTD 23.50 24.10 24.10 24.00 24.00 1201000.00 50000 25.20 10.00
N SM SONUINFRA SONU INFRATECH LIMITED 39.50 40.50 41.00 40.50 41.00 244500.00 6000 48.05 19.80
N SM SRIRAM SHRI RAM SWITCHGEARS LTD 6.80 6.80 6.80 6.80 6.80 40800.00 6000 12.70 6.80
N SM SSINFRA S S INFRA DEVP CONSL LTD 10.20 9.70 9.70 9.70 9.70 29100.00 3000 33.40 8.00
N SM SWARAJ SWARAJ SUITING LIMITED 46.50 46.10 46.10 46.10 46.10 92200.00 2000 86.00 41.90
N SM SWASTIK SWASTIK PIPE LIMITED 81.55 81.55 92.35 81.00 87.35 6610500.00 76800 98.80 81.00
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 58.70 70.00 70.40 60.00 60.00 2972100.00 45000 70.40 44.00
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 72.80 77.95 77.95 73.00 74.50 13511900.00 182000 77.95 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1162.25 1187.90 1248.00 1187.90 1237.95 13339732.50 10950 1398.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 98.00 110.90 110.90 102.00 102.00 1461900.00 14000 161.15 65.00
N SM URAVI URAVI T AND WEDG LAMP LTD 138.45 142.00 142.00 142.00 142.00 340800.00 2400 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 285.00 285.00 286.50 285.00 285.00 3424260.00 12000 398.85 151.00
N SM UWCSL ULTRA WIRING CONN SYS LTD 39.50 37.55 37.55 37.55 37.55 150200.00 4000 41.00 30.75
N SM VINNY VINNY OVERSEAS LIMITED 79.00 82.85 82.85 82.85 82.85 273405.00 3300 82.85 29.00
N SM VIVIANA VIVIANA POWER TECH LTD 94.50 93.50 103.00 93.50 99.05 8062800.00 82000 122.50 83.20
N SM VIVO VIVO COLLAB SOLUTIONS LTD 158.00 150.50 159.95 150.50 157.85 2221280.00 14400 369.80 134.55
N SM VMARCIND V MARC INDIA LIMITED 41.00 40.00 41.20 40.00 41.20 366600.00 9000 52.80 29.00
N SM WALPAR WALPAR NUTRITIONS LIMITED 57.10 54.25 57.05 54.25 57.05 331100.00 6000 82.65 25.50
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.55 2.60 2.65 2.45 2.55 144000.00 57000 3.55 2.45