Skip to content

Latest commit

 

History

History
113 lines (107 loc) · 13.5 KB

nse-sme-bhavcopy-2022-11-21.md

File metadata and controls

113 lines (107 loc) · 13.5 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 71.25 72.00 72.00 72.00 72.00 324000.00 4500 146.00 56.00
N SM ABCOTS A B COTSPIN INDIA LIMITED 46.50 46.50 46.50 45.55 45.55 368200.00 8000 61.35 34.15
N SM ACCORD ACCORD SYNERGY LIMITED 30.50 31.50 32.00 30.00 32.00 437500.00 14000 37.30 14.95
N SM AGNI AGNI GREEN POWER LTD 25.85 24.60 25.85 24.60 24.60 1503000.00 60000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 29.95 31.30 31.40 28.50 28.50 884100.00 30000 36.90 19.15
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 145.70 141.85 148.90 141.15 147.00 7783400.00 54000 172.95 126.10
N SM ATALREAL ATAL REALTECH LIMITED 65.00 65.25 66.50 61.00 63.90 34552080.00 542400 182.90 50.00
N SM AURDIS AURANGABAD DISTILLERY LTD 135.60 142.00 142.35 142.00 142.35 568700.00 4000 160.85 65.00
N SM AVG AVG LOGISTICS LIMITED 123.05 129.20 129.20 127.00 127.00 1685880.00 13200 147.35 51.25
N SM BBTCL B&B TRIPLEWALL CONT LTD 230.00 239.75 240.00 238.00 240.00 3593500.00 15000 345.00 120.35
N SM BETA BETA DRUGS LIMITED 720.00 734.90 747.95 730.00 742.00 3379270.00 4600 1024.40 465.30
N SM BEWLTD BEW ENGINEERING LIMITED 800.00 800.00 800.00 800.00 800.00 400000.00 500 1187.20 360.00
N SM BMETRICS BOMBAY METRICS S C LTD 2244.00 2131.80 2131.80 2131.80 2131.80 2984520.00 1400 2325.00 120.05
N SM BRIGHT BRIGHT SOLAR LIMITED 7.00 7.30 7.30 6.30 6.30 1643700.00 255000 10.55 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 54.70 54.65 57.40 54.65 55.10 5721000.00 102000 324.45 53.15
N SM CADSYS CADSYS (INDIA) LIMITED 31.65 30.65 32.00 30.10 32.00 495100.00 16000 52.00 22.00
N SM CLOUD VARANIUM CLOUD LIMITED 469.90 493.00 493.35 485.00 493.35 44846350.00 91000 493.35 146.50
N SM CMMIPL CMM INFRAPROJECTS LIMITED 7.35 7.35 7.35 7.00 7.00 211200.00 30000 14.80 7.00
N SM CMRSL CYBER MEDIA RES & SER LTD 238.60 245.00 249.00 245.00 249.00 395200.00 1600 343.85 216.40
N SM CONTI CONTINENTAL SEED CHEM LTD 10.00 10.50 10.50 10.50 10.50 34996.50 3333 13.75 6.60
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 208.50 210.00 211.00 209.00 210.00 787500.00 3750 220.00 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 19.50 18.55 20.45 18.55 20.45 345300.00 18000 24.60 8.05
N SM DKEGL D K ENTERPRISES GLOBAL L 47.10 47.10 47.10 47.10 47.10 141300.00 3000 72.60 33.25
N SM DRSDILIP DRS DILIP ROADLINES LTD. 74.30 74.50 74.50 74.50 74.50 2503200.00 33600 78.00 72.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 279.05 265.35 280.00 265.10 279.90 2766531.25 10000 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 17.95 18.80 18.80 17.15 17.95 250100.00 14000 57.70 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 275.30 289.00 289.00 289.00 289.00 346800.00 1200 345.15 145.05
N SM EUROBOND EURO PANEL PRODUCTS LTD 116.00 116.95 120.00 116.95 120.00 473900.00 4000 147.65 72.05
N SM FELIX FELIX INDUSTRIES LTD. 57.40 60.25 60.25 60.25 60.25 241000.00 4000 60.25 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 65.75 65.50 65.50 64.00 64.15 2524050.00 39000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 525.00 550.00 560.00 550.00 555.00 666000.00 1200 628.50 185.10
N SM FROG FROG CELLSAT LIMITED 244.65 244.65 249.00 244.65 246.95 4141560.00 16800 297.00 215.85
N SM GICL GLOBE INTL CARRIERS LTD 45.25 44.75 44.80 43.00 43.20 12119400.00 273000 104.00 17.15
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 201.75 211.80 211.80 191.80 191.80 484320.00 2400 211.80 71.25
N SM GSTL GLOBESECURE TECHNO LTD 93.75 89.10 89.15 89.10 89.10 1425800.00 16000 176.40 55.00
N SM INNOVANA INNOVANA THINKLABS LTD. 402.50 383.25 383.25 383.25 383.25 383250.00 1000 478.00 175.45
N SM JAINAM JAINAM FER ALLOYS (I) LTD 180.75 179.00 179.00 179.00 179.00 358000.00 2000 218.60 82.00
N SM JALAN JALAN TRANSOLU. INDIA LTD 9.95 10.35 10.40 9.60 9.95 240600.00 24000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 40.00 41.00 42.00 41.00 42.00 499500.00 12000 52.50 38.10
N SM JSLL JEENA SIKHO LIFECARE LTD 253.95 264.60 270.05 249.60 259.50 32511700.00 126000 270.05 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 18.00 17.30 17.65 16.35 17.00 205200.00 12000 19.40 14.05
N SM KCK KCK INDUSTRIES LTD 19.50 19.70 20.95 19.70 20.95 162600.00 8000 31.70 19.10
N SM KHFM KHFM HOS FAC MANA SER LTD 50.25 50.00 50.00 50.00 50.00 775000.00 15500 72.00 36.10
N SM KNAGRI KN AGRI RESOURCES LIMITED 148.00 149.80 150.00 146.20 146.90 3085600.00 20800 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 203.05 206.00 206.00 196.05 199.25 9662700.00 48000 210.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 464.85 450.00 469.95 447.05 451.65 2846060.00 6200 857.90 77.45
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 286.00 297.00 297.00 295.00 295.00 887000.00 3000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 109.00 109.00 114.45 108.80 114.45 13194600.00 117000 128.90 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 47.75 49.95 50.10 49.00 50.10 3246750.00 65000 92.20 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 64.15 68.75 68.75 63.00 64.55 4182560.00 64000 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 67.00 69.90 69.90 69.90 69.90 349500.00 5000 100.30 14.00
N SM LLOYDS LLOYDS LUXURIES LIMITED 51.25 51.25 51.25 48.25 48.85 1197000.00 24000 59.90 45.60
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 141.55 144.00 144.00 140.25 140.25 908720.00 6400 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 73.40 73.00 73.00 71.00 71.00 324000.00 4500 90.00 57.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 47.00 45.50 48.75 44.65 48.75 1661700.00 36000 55.30 20.25
N SM MHHL MOHINI HEALTH&HYGIENE LTD 43.10 42.05 42.10 40.65 41.40 877050.00 21000 47.95 22.55
N SM MINDPOOL MINDPOOL TECHNOLOGIES LTD 32.60 34.20 34.20 34.20 34.20 547200.00 16000 34.20 20.15
N SM MKPL M K PROTEINS LIMITED 1666.00 1730.00 1744.95 1716.00 1739.00 12980475.00 7500 1744.95 119.15
N SM MWL MANGALAM WORLDWIDE LTD 110.45 105.00 106.00 105.00 106.00 253200.00 2400 124.50 103.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 56.00 54.00 54.00 52.05 53.40 373100.00 7000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 103.10 105.00 105.00 105.00 105.00 168000.00 1600 132.30 49.05
N SM NRL NUPUR RECYCLERS LIMITED 288.20 280.05 287.00 278.05 286.90 4951650.00 17600 367.50 124.20
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 229.90 226.00 235.00 218.45 218.45 13698500.00 60000 235.00 41.00
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 120.00 120.00 120.00 120.00 120.00 384000.00 3200 170.00 77.00
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 272.20 270.10 270.10 261.30 264.60 13761180.00 51600 296.80 248.00
N SM PIGL POWER INSTRUMENT (G) LTD 42.20 44.20 44.20 44.20 44.20 88400.00 2000 68.40 37.75
N SM PRECISION PRECISION METALIKS LTD 32.00 31.25 31.45 31.00 31.10 436800.00 14000 55.95 23.65
N SM PROLIFE PROLIFE INDUSTRIES LTD 168.00 160.00 160.00 160.00 160.00 480000.00 3000 191.40 105.00
N SM PROPEQUITY P. E. ANALYTICS LIMITED 155.00 161.45 161.45 151.00 155.00 1128540.00 7200 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 50.30 52.80 52.80 52.80 52.80 211200.00 4000 52.80 13.85
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 180.30 186.00 192.00 177.00 189.95 40846850.00 216000 220.10 154.50
N SM REXPIPES REX PIPES AND CABLES LTD 40.95 40.90 40.90 40.00 40.00 323600.00 8000 50.90 27.40
N SM RICHA RICHA INFO SYSTEMS LTD 103.60 103.60 103.60 103.60 103.60 103600.00 1000 126.75 56.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 18.95 18.10 18.50 18.05 18.50 109300.00 6000 20.90 12.75
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 61.10 61.00 61.00 58.05 58.05 843360.00 14400 75.50 22.35
N SM SECL SALASAR EXTERIOR CONT LTD 382.80 363.70 379.90 363.70 368.30 9661062.50 26250 448.50 34.25
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 45.50 42.70 46.00 42.70 45.90 363950.00 8000 58.00 12.35
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 122.85 127.55 128.95 122.85 128.95 2028200.00 16000 130.05 68.40
N SM SIGMA SIGMA SOLVE LIMITED 222.00 221.90 233.00 214.00 215.50 2119425.00 9750 745.75 204.00
N SM SKP SKP BEARING INDUSTRI. LTD 217.65 217.65 246.00 217.65 243.10 18891100.00 79000 246.00 77.20
N SM SOLEX SOLEX ENERGY LIMITED 269.40 282.85 282.85 282.85 282.85 565700.00 2000 486.20 42.50
N SM SONUINFRA SONU INFRATECH LIMITED 40.00 41.00 42.00 40.00 40.55 2622450.00 63000 48.05 19.80
N SM SSINFRA S S INFRA DEVP CONSL LTD 8.00 7.60 7.60 7.60 7.60 45600.00 6000 33.40 7.60
N SM SWARAJ SWARAJ SUITING LIMITED 40.65 42.65 42.65 42.65 42.65 426500.00 10000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 78.35 77.40 78.00 75.65 75.75 1379460.00 18000 98.80 75.35
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 59.00 59.00 61.95 59.00 61.95 362850.00 6000 70.40 44.00
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 64.50 64.50 64.95 55.00 58.55 1798600.00 30000 86.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1175.00 1165.00 1180.00 1165.00 1180.00 880800.00 750 1398.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 98.00 100.00 100.00 96.00 96.00 584100.00 6000 161.15 65.00
N SM UCL USHANTI COLOUR CHEM LTD 67.20 74.75 74.75 69.60 69.60 568700.00 8000 85.90 43.50
N SM URAVI URAVI T AND WEDG LAMP LTD 144.10 145.00 145.00 145.00 145.00 696000.00 4800 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 241.15 243.50 243.50 236.05 241.00 2010060.00 8400 398.85 151.00
N SM UWCSL ULTRA WIRING CONN SYS LTD 39.40 41.35 41.35 41.35 41.35 330800.00 8000 41.35 30.75
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 35.25 34.50 34.50 34.25 34.35 827000.00 24000 54.00 34.25
N SM VINNY VINNY OVERSEAS LIMITED 81.65 81.65 85.00 81.40 81.95 1364715.00 16500 86.35 29.00
N SM VIVIANA VIVIANA POWER TECH LTD 91.80 90.25 92.00 90.25 91.95 1275400.00 14000 122.50 83.20
N SM VIVO VIVO COLLAB SOLUTIONS LTD 123.50 117.35 117.35 117.35 117.35 1877600.00 16000 369.80 117.35
N SM VMARCIND V MARC INDIA LIMITED 48.45 47.00 50.80 46.90 49.05 10679100.00 216000 52.80 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 28.90 30.30 30.30 30.30 30.30 90900.00 3000 48.00 16.75
N SM WALPAR WALPAR NUTRITIONS LIMITED 53.25 51.00 51.00 50.60 50.60 304400.00 6000 82.65 25.50
N ST AMIABLE AMIABLE LOGISTICS (I) LTD 147.30 139.95 146.00 139.95 139.95 7703440.00 54400 149.00 125.00
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.55 2.65 2.65 2.65 2.65 31800.00 12000 3.35 2.45
N ST IPSL INTEGRATED PERSO SER LTD 75.75 78.35 79.50 76.55 79.50 6614500.00 84000 79.50 65.00
N ST RITEZONE RITE ZONE CHEMCON IND LTD 82.65 84.25 84.25 80.50 80.50 785280.00 9600 94.25 75.10
N ST VITAL VITAL CHEMTECH LIMITED 148.45 155.85 155.85 151.00 155.85 24475560.00 157200 170.00 140.80