Skip to content

Latest commit

 

History

History
114 lines (108 loc) · 13.6 KB

nse-sme-bhavcopy-2022-11-22.md

File metadata and controls

114 lines (108 loc) · 13.6 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 45.55 45.55 45.55 45.55 45.55 182200.00 4000 61.35 34.15
N SM ACCORD ACCORD SYNERGY LIMITED 32.00 33.50 33.50 33.50 33.50 67000.00 2000 37.30 14.95
N SM AGNI AGNI GREEN POWER LTD 24.60 24.60 25.80 24.60 25.80 1527500.00 60000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 28.50 29.90 29.90 29.90 29.90 179400.00 6000 36.90 19.15
N SM AMEYA AMEYA PRECISION ENG LTD 54.50 52.50 52.50 52.00 52.00 834400.00 16000 64.40 47.50
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 147.00 144.10 144.10 140.00 140.65 8513200.00 60000 172.95 126.10
N SM ASCOM ASCOM LEASIN & INVEST LTD 87.60 91.95 91.95 91.95 91.95 183900.00 2000 91.95 33.40
N SM ATALREAL ATAL REALTECH LIMITED 63.90 62.10 64.70 62.10 63.75 11230080.00 177600 182.90 50.00
N SM AURDIS AURANGABAD DISTILLERY LTD 142.35 135.25 135.25 135.25 135.25 270500.00 2000 160.85 65.00
N SM BBTCL B&B TRIPLEWALL CONT LTD 240.00 240.00 240.00 239.00 239.95 3835950.00 16000 345.00 120.35
N SM BETA BETA DRUGS LIMITED 742.00 742.00 742.00 725.10 725.10 583480.00 800 1024.40 465.30
N SM BEWLTD BEW ENGINEERING LIMITED 800.00 799.90 800.00 790.00 790.00 597475.00 750 1187.20 360.00
N SM BMETRICS BOMBAY METRICS S C LTD 2131.80 2053.60 2060.00 2053.55 2053.55 1233430.00 600 2325.00 120.05
N SM BRIGHT BRIGHT SOLAR LIMITED 6.30 5.70 5.70 5.70 5.70 444600.00 78000 10.55 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 55.10 57.00 57.85 57.00 57.85 2062200.00 36000 324.45 53.15
N SM CLOUD VARANIUM CLOUD LIMITED 493.35 518.00 518.00 512.00 518.00 50724750.00 98000 518.00 146.50
N SM CMMIPL CMM INFRAPROJECTS LIMITED 7.00 7.00 7.00 6.65 6.65 242550.00 36000 14.80 6.65
N SM CMRSL CYBER MEDIA RES & SER LTD 249.00 226.05 234.20 226.05 234.20 368200.00 1600 343.85 216.40
N SM CONTI CONTINENTAL SEED CHEM LTD 10.50 10.00 10.95 10.00 10.80 349298.40 33330 13.75 6.60
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 210.00 210.00 218.00 210.00 216.35 803625.00 3750 220.00 41.50
N SM DKEGL D K ENTERPRISES GLOBAL L 47.10 46.10 49.90 46.10 48.35 1015800.00 21000 72.60 33.25
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 279.90 279.95 282.40 279.95 282.40 2280125.00 8125 489.00 91.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 120.00 118.00 122.00 113.00 113.95 2086500.00 18000 147.65 72.05
N SM FELIX FELIX INDUSTRIES LTD. 60.25 63.25 63.25 63.25 63.25 253000.00 4000 63.25 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 64.15 65.00 66.70 64.00 66.70 3284250.00 51000 95.00 51.70
N SM FROG FROG CELLSAT LIMITED 246.95 247.80 247.80 235.10 240.90 6378960.00 26400 297.00 215.85
N SM GICL GLOBE INTL CARRIERS LTD 43.20 41.50 42.00 41.05 42.00 9686250.00 231000 104.00 17.15
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 191.80 200.00 201.00 182.25 201.00 1421040.00 7200 211.80 71.25
N SM GOLDSTAR GOLDSTAR POWER LIMITED 67.25 70.45 70.60 70.45 70.60 1269000.00 18000 70.60 21.50
N SM GRETEX GRETEX INDUSTRIES LTD. 13.65 14.30 14.30 14.30 14.30 85800.00 6000 14.30 10.65
N SM INNOVANA INNOVANA THINKLABS LTD. 383.25 365.25 402.40 365.00 402.40 1937050.00 5000 478.00 175.45
N SM ISHAN ISHAN INTERNATIONAL LTD 51.50 50.25 60.00 50.00 53.00 8796640.00 150400 69.50 47.00
N SM JAINAM JAINAM FER ALLOYS (I) LTD 179.00 178.95 179.00 178.95 179.00 715900.00 4000 218.60 82.00
N SM JALAN JALAN TRANSOLU. INDIA LTD 9.95 10.10 10.20 10.10 10.20 577200.00 57000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 42.00 41.00 41.00 40.00 40.00 162000.00 4000 52.50 38.10
N SM JSLL JEENA SIKHO LIFECARE LTD 259.50 270.00 271.95 233.55 235.20 22199000.00 91000 271.95 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 17.00 15.85 15.85 15.85 15.85 63400.00 4000 19.40 14.05
N SM KHFM KHFM HOS FAC MANA SER LTD 50.00 47.50 50.00 47.50 50.00 449500.00 9300 72.00 36.10
N SM KNAGRI KN AGRI RESOURCES LIMITED 146.90 150.70 150.70 147.50 148.35 2141200.00 14400 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 199.25 195.00 195.00 189.30 189.30 6292200.00 33000 210.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 451.65 450.00 465.00 439.90 455.85 4917780.00 11000 857.90 77.45
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 295.00 280.25 280.25 280.25 280.25 280250.00 1000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 114.45 116.80 119.15 114.00 114.15 8440050.00 72000 128.90 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 50.10 52.60 52.60 52.60 52.60 526000.00 10000 92.20 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 64.55 65.00 66.00 64.50 64.50 832880.00 12800 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 69.90 67.00 67.00 66.45 66.45 199950.00 3000 100.30 14.00
N SM LLOYDS LLOYDS LUXURIES LIMITED 48.85 49.45 49.45 48.50 49.10 879750.00 18000 59.90 45.60
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 140.25 140.25 143.95 140.25 142.10 454720.00 3200 249.40 128.95
N SM MAKS MAKS ENERGY SOL INDIA LTD 48.75 46.35 46.35 46.35 46.35 1112400.00 24000 55.30 20.25
N SM MANAV MANAV INFRA PROJECTS LTD 6.70 6.70 6.70 6.70 6.70 107200.00 16000 8.40 5.65
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 41.20 41.35 41.35 41.20 41.25 494850.00 12000 58.70 41.15
N SM MHHL MOHINI HEALTH&HYGIENE LTD 41.40 40.05 40.45 39.70 40.45 600600.00 15000 47.95 22.55
N SM MINDPOOL MINDPOOL TECHNOLOGIES LTD 34.20 35.90 35.90 35.90 35.90 143600.00 4000 35.90 20.15
N SM MKPL M K PROTEINS LIMITED 1739.00 1750.00 1799.00 1740.00 1799.00 7914000.00 4500 1799.00 119.15
N SM MWL MANGALAM WORLDWIDE LTD 106.00 111.45 111.45 111.45 111.45 133740.00 1200 124.50 103.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 53.40 53.15 54.95 53.10 53.35 376800.00 7000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 105.00 106.00 107.50 106.00 107.50 341600.00 3200 132.30 49.05
N SM NRL NUPUR RECYCLERS LIMITED 286.90 279.10 314.40 279.10 310.50 79538910.00 266750 367.50 124.20
N SM OSIAHYPER OSIA HYPER RETAIL LTD 291.00 319.00 319.00 319.00 319.00 204160.00 640 397.00 159.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 218.45 210.00 228.40 207.55 228.30 31468500.00 144000 235.00 41.00
N SM PARTYCRUS PARTY CRUISERS LIMITED 245.50 233.25 233.30 233.25 233.25 4665100.00 20000 353.90 28.00
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 120.00 122.00 122.00 122.00 122.00 390400.00 3200 170.00 77.00
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 264.60 266.00 266.00 258.00 262.80 9756240.00 37200 296.80 248.00
N SM PIGL POWER INSTRUMENT (G) LTD 44.20 46.40 46.40 46.40 46.40 371200.00 8000 68.40 37.75
N SM PRECISION PRECISION METALIKS LTD 31.10 31.50 31.90 31.50 31.90 316600.00 10000 55.95 23.65
N SM PROLIFE PROLIFE INDUSTRIES LTD 160.00 161.00 167.00 161.00 167.00 984000.00 6000 191.40 105.00
N SM PROPEQUITY P. E. ANALYTICS LIMITED 155.00 151.10 153.00 147.00 150.00 2161140.00 14400 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 52.80 55.40 55.40 55.40 55.40 1329600.00 24000 55.40 13.85
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 189.95 190.00 196.00 190.00 193.70 34703400.00 180000 220.10 154.50
N SM QUADPRO QUADPRO ITES LIMITED 5.15 5.40 5.40 5.25 5.25 192600.00 36000 16.40 5.00
N SM REXPIPES REX PIPES AND CABLES LTD 40.00 41.20 41.20 41.20 41.20 164800.00 4000 50.90 27.40
N SM RMDRIP R M DRIP & SPRINK SYS LTD 18.50 17.75 17.75 17.60 17.60 70700.00 4000 20.90 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 15.00 15.00 15.00 15.00 15.00 150000.00 10000 19.50 14.55
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 58.05 56.00 56.00 55.15 55.15 1770480.00 32000 75.50 22.35
N SM SECL SALASAR EXTERIOR CONT LTD 368.30 350.10 350.10 349.90 349.90 3499500.00 10000 448.50 34.25
N SM SHIGAN SHIGAN QUANTUM TECH LTD 77.65 83.55 83.55 83.55 83.55 250650.00 3000 140.00 74.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 45.90 44.05 45.40 44.00 45.40 266900.00 6000 58.00 12.35
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 128.95 135.00 135.35 135.00 135.35 1082100.00 8000 135.35 68.40
N SM SIGMA SIGMA SOLVE LIMITED 215.50 223.95 223.95 214.00 214.50 1775587.50 8250 745.75 204.00
N SM SKP SKP BEARING INDUSTRI. LTD 243.10 264.00 264.00 238.00 248.10 12267400.00 49000 264.00 77.20
N SM SOLEX SOLEX ENERGY LIMITED 282.85 296.95 296.95 296.95 296.95 4751200.00 16000 486.20 42.50
N SM SONUINFRA SONU INFRATECH LIMITED 40.55 41.50 41.65 41.00 41.00 621450.00 15000 48.05 19.80
N SM SWARAJ SWARAJ SUITING LIMITED 42.65 44.75 44.75 44.75 44.75 447500.00 10000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 75.75 77.45 77.45 74.70 75.70 1907700.00 25200 98.80 74.70
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 61.95 61.95 61.95 56.75 61.80 541500.00 9000 70.40 44.00
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 58.55 59.50 67.00 58.20 61.00 4116300.00 66000 86.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1180.00 1151.10 1175.00 1149.00 1150.00 5886555.00 5100 1398.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 96.00 96.00 96.00 96.00 96.00 192000.00 2000 161.15 65.00
N SM TIRUPATI SHREE TIRUPATI BALAJEE 172.00 174.00 179.00 174.00 176.50 1588500.00 9000 179.00 40.00
N SM TRANSWIND TRANSWIND INFRA LIMITED 10.10 10.10 10.10 10.10 10.10 40400.00 4000 13.05 4.75
N SM UCL USHANTI COLOUR CHEM LTD 69.60 82.00 82.00 70.00 70.00 586200.00 8000 85.90 43.50
N SM UWCSL ULTRA WIRING CONN SYS LTD 41.35 43.40 43.40 43.40 43.40 173600.00 4000 43.40 30.75
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 34.35 34.00 34.00 33.50 33.50 270000.00 8000 54.00 33.50
N SM VERA VERA SYNTHETIC LIMITED 30.00 31.50 31.50 31.50 31.50 94500.00 3000 31.50 25.65
N SM VINNY VINNY OVERSEAS LIMITED 81.95 82.20 82.20 81.75 81.95 541035.00 6600 86.35 29.00
N SM VIVIANA VIVIANA POWER TECH LTD 91.95 92.80 92.80 90.60 91.35 2205200.00 24000 122.50 83.20
N SM VIVO VIVO COLLAB SOLUTIONS LTD 117.35 111.50 111.50 111.50 111.50 178400.00 1600 369.80 111.50
N SM VMARCIND V MARC INDIA LIMITED 49.05 49.35 58.85 49.00 58.00 24457200.00 450000 58.85 29.00
N SM WALPAR WALPAR NUTRITIONS LIMITED 50.60 53.00 53.10 53.00 53.00 424200.00 8000 82.65 25.50
N ST AMIABLE AMIABLE LOGISTICS (I) LTD 139.95 133.00 133.00 133.00 133.00 1064000.00 8000 149.00 125.00
N ST AMJUMBO A AND M JUMBO BAGS LTD 25.30 25.80 25.80 24.05 24.05 605200.00 24000 71.45 18.70
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.65 2.55 2.65 2.55 2.65 23250.00 9000 3.35 2.45
N ST IPSL INTEGRATED PERSO SER LTD 79.50 83.45 83.45 81.05 83.45 8324800.00 100000 83.45 65.00
N ST RITEZONE RITE ZONE CHEMCON IND LTD 80.50 80.35 82.80 76.50 78.30 2639760.00 33600 94.25 75.10
N ST SSINFRA S S INFRA DEVP CONSL LTD 7.60 7.70 7.90 7.30 7.50 159900.00 21000 32.75 7.30
N ST VITAL VITAL CHEMTECH LIMITED 155.85 156.00 160.00 151.65 157.95 30778260.00 196800 170.00 140.80