Skip to content

Latest commit

 

History

History
105 lines (99 loc) · 12.5 KB

nse-sme-bhavcopy-2022-11-23.md

File metadata and controls

105 lines (99 loc) · 12.5 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 ABCOTS A B COTSPIN INDIA LIMITED 45.55 46.05 46.05 46.05 46.05 184200.00 4000 61.35 34.15
N SM AGNI AGNI GREEN POWER LTD 25.80 25.80 27.05 25.80 27.05 4559500.00 170000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 29.90 31.35 31.35 31.35 31.35 188100.00 6000 36.90 19.15
N SM AMBANIORG AMBANI ORGANICS LIMITED 84.10 88.30 88.30 88.30 88.30 176600.00 2000 114.65 78.50
N SM AMEYA AMEYA PRECISION ENG LTD 52.00 52.00 52.00 51.20 51.20 412800.00 8000 64.40 47.50
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 140.65 143.80 146.25 133.30 141.80 26941400.00 192000 172.95 126.10
N SM ATALREAL ATAL REALTECH LIMITED 63.75 62.30 65.95 62.00 65.40 9943680.00 158400 182.90 50.00
N SM AVG AVG LOGISTICS LIMITED 127.00 121.00 121.00 120.65 120.65 1448640.00 12000 147.35 51.25
N SM BETA BETA DRUGS LIMITED 725.10 725.10 725.10 710.05 712.05 1004460.00 1400 1024.40 465.30
N SM BEWLTD BEW ENGINEERING LIMITED 790.00 790.00 797.90 790.00 795.00 1190187.50 1500 1187.20 360.00
N SM BRIGHT BRIGHT SOLAR LIMITED 5.70 5.70 6.00 5.25 5.90 907200.00 159000 10.55 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 57.85 60.60 60.70 60.00 60.70 1815600.00 30000 324.45 53.15
N SM CADSYS CADSYS (INDIA) LIMITED 32.00 30.75 30.75 30.75 30.75 61500.00 2000 52.00 22.00
N SM CLOUD VARANIUM CLOUD LIMITED 518.00 534.00 543.90 497.00 543.90 81389050.00 152000 543.90 146.50
N SM CMMIPL CMM INFRAPROJECTS LIMITED 6.65 6.60 6.80 6.35 6.80 251100.00 39000 14.80 6.35
N SM CMRSL CYBER MEDIA RES & SER LTD 234.20 238.00 238.00 238.00 238.00 190400.00 800 343.85 216.40
N SM CONTI CONTINENTAL SEED CHEM LTD 10.80 10.70 10.70 10.30 10.30 139152.75 13332 13.75 6.60
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 216.35 222.00 248.00 220.00 238.50 9055875.00 39000 248.00 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 20.45 21.45 21.45 21.45 21.45 128700.00 6000 24.60 8.05
N SM DKEGL D K ENTERPRISES GLOBAL L 48.35 49.70 56.45 49.70 53.60 12029400.00 228000 72.60 33.25
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 282.40 280.00 284.80 280.00 284.80 2301843.75 8125 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 17.95 17.10 18.35 17.10 18.35 461500.00 26000 57.70 13.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 113.95 111.00 116.75 111.00 116.75 1604300.00 14000 147.65 72.05
N SM FELIX FELIX INDUSTRIES LTD. 63.25 66.40 66.40 66.40 66.40 265600.00 4000 66.40 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 66.70 68.90 68.90 65.50 66.00 601200.00 9000 95.00 51.70
N SM FROG FROG CELLSAT LIMITED 240.90 242.00 242.00 233.00 235.85 4834080.00 20400 297.00 215.85
N SM GICL GLOBE INTL CARRIERS LTD 42.00 42.00 43.95 39.90 39.90 8693550.00 207000 104.00 17.15
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 201.00 211.00 211.00 211.00 211.00 253200.00 1200 211.80 71.25
N SM GOLDSTAR GOLDSTAR POWER LIMITED 70.60 74.00 74.00 74.00 74.00 2664000.00 36000 74.00 21.50
N SM INNOVANA INNOVANA THINKLABS LTD. 402.40 402.30 402.30 388.50 388.50 790800.00 2000 478.00 175.45
N SM ISHAN ISHAN INTERNATIONAL LTD 53.00 52.00 54.00 50.50 50.50 1669120.00 32000 69.50 47.00
N SM JAINAM JAINAM FER ALLOYS (I) LTD 179.00 172.00 172.00 172.00 172.00 344000.00 2000 218.60 82.00
N SM JALAN JALAN TRANSOLU. INDIA LTD 10.20 10.55 10.55 10.00 10.25 156600.00 15000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 40.00 40.00 40.00 39.00 39.00 475200.00 12000 52.50 38.10
N SM JSLL JEENA SIKHO LIFECARE LTD 235.20 225.10 246.00 216.40 241.45 19998600.00 87000 271.95 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 15.85 16.00 16.00 16.00 16.00 64000.00 4000 19.40 14.05
N SM KHFM KHFM HOS FAC MANA SER LTD 50.00 50.00 50.00 50.00 50.00 465000.00 9300 72.00 36.10
N SM KNAGRI KN AGRI RESOURCES LIMITED 148.35 147.00 148.90 146.10 148.50 1891680.00 12800 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 189.30 180.05 184.90 179.85 183.50 15183000.00 84000 210.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 455.85 456.00 460.00 444.30 458.75 3442680.00 7600 857.90 77.45
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 280.25 280.25 280.25 280.25 280.25 280250.00 1000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 114.15 112.05 113.50 108.50 112.75 8647200.00 78000 128.90 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 52.60 55.20 55.20 55.20 55.20 828000.00 15000 92.20 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 64.50 63.45 65.00 62.25 63.00 2635600.00 41600 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 66.45 65.00 65.00 65.00 65.00 130000.00 2000 100.30 14.00
N SM LLOYDS LLOYDS LUXURIES LIMITED 49.10 47.00 47.90 46.00 46.45 2657100.00 57000 59.90 45.60
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 71.00 71.00 71.00 71.00 71.00 106500.00 1500 90.00 57.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 46.35 44.05 44.05 44.05 44.05 2114400.00 48000 55.30 20.25
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 41.25 41.00 41.00 37.40 37.90 350550.00 9000 58.70 37.40
N SM MHHL MOHINI HEALTH&HYGIENE LTD 40.45 41.55 41.90 40.50 41.10 1355100.00 33000 47.95 22.55
N SM MINDPOOL MINDPOOL TECHNOLOGIES LTD 35.90 37.65 37.65 37.60 37.65 1054000.00 28000 37.65 20.15
N SM MKPL M K PROTEINS LIMITED 1799.00 1800.00 1888.95 1800.00 1888.95 33423750.00 18000 1888.95 119.15
N SM MPTODAY M P TODAY MEDIA LIMITED 32.60 31.00 34.20 31.00 34.20 2895100.00 90000 46.50 26.50
N SM MWL MANGALAM WORLDWIDE LTD 111.45 110.00 110.00 110.00 110.00 132000.00 1200 124.50 103.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 53.35 52.20 54.95 52.20 54.95 107150.00 2000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 107.50 107.00 110.00 107.00 110.00 347200.00 3200 132.30 49.05
N SM NRL NUPUR RECYCLERS LIMITED 310.50 311.00 319.60 301.00 315.90 47182932.50 149600 367.50 124.20
N SM OSIAHYPER OSIA HYPER RETAIL LTD 319.00 291.05 312.00 291.05 298.00 1336384.00 4480 397.00 159.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 228.30 221.00 234.00 221.00 232.05 19495600.00 86000 235.00 41.00
N SM PARTYCRUS PARTY CRUISERS LIMITED 233.25 221.60 221.60 221.60 221.60 2216000.00 10000 353.90 28.00
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 262.80 262.05 263.00 212.00 259.55 36412920.00 146400 296.80 212.00
N SM PIGL POWER INSTRUMENT (G) LTD 46.40 48.00 48.70 48.00 48.70 485400.00 10000 68.40 37.75
N SM PRECISION PRECISION METALIKS LTD 31.90 32.45 37.95 32.45 36.10 2839600.00 80000 55.95 23.65
N SM PROPEQUITY P. E. ANALYTICS LIMITED 150.00 152.00 152.00 152.00 152.00 182400.00 1200 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 55.40 58.15 58.15 58.15 58.15 1395600.00 24000 58.15 13.85
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 193.70 195.95 217.95 195.00 208.90 59651250.00 287000 220.10 154.50
N SM RICHA RICHA INFO SYSTEMS LTD 103.60 100.00 100.00 100.00 100.00 4400000.00 44000 126.75 56.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 17.60 16.75 17.95 16.75 16.80 240200.00 14000 20.90 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 15.00 13.10 14.50 13.10 14.50 559500.00 40000 19.50 13.10
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 55.15 54.15 56.80 54.00 56.00 1317440.00 24000 75.50 22.35
N SM SECL SALASAR EXTERIOR CONT LTD 349.90 332.45 367.35 332.45 366.25 33569875.00 93750 448.50 34.25
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 45.40 44.00 44.50 42.05 42.75 262000.00 6000 58.00 12.35
N SM SIGMA SIGMA SOLVE LIMITED 214.50 225.00 225.00 215.00 215.00 667500.00 3000 745.75 204.00
N SM SKP SKP BEARING INDUSTRI. LTD 248.10 248.50 270.00 241.00 263.95 41400950.00 160000 270.00 77.20
N SM SOLEX SOLEX ENERGY LIMITED 296.95 311.75 311.75 286.20 304.90 6012900.00 20000 486.20 42.50
N SM SONUINFRA SONU INFRATECH LIMITED 41.00 41.90 43.00 41.70 42.30 1654350.00 39000 48.05 19.80
N SM SURANI SURANI STEEL TUBES LTD. 24.70 23.50 24.00 23.50 23.65 237300.00 10000 49.55 23.50
N SM SWASTIK SWASTIK PIPE LIMITED 75.70 75.25 79.40 75.25 78.15 2705460.00 34800 98.80 74.70
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 61.00 61.00 66.00 61.00 65.40 769000.00 12000 86.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1150.00 1152.05 1152.05 1140.00 1140.00 1374457.50 1200 1398.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 96.00 99.15 110.00 99.15 106.40 2471000.00 24000 161.15 65.00
N SM TIRUPATI SHREE TIRUPATI BALAJEE 176.50 181.50 182.00 181.50 182.00 1635300.00 9000 182.00 40.00
N SM TRANSWIND TRANSWIND INFRA LIMITED 10.10 10.55 10.60 10.55 10.60 127000.00 12000 13.05 4.75
N SM UCL USHANTI COLOUR CHEM LTD 70.00 70.30 74.25 61.30 74.25 6391800.00 100000 85.90 43.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 241.00 240.75 240.80 240.75 240.80 577860.00 2400 398.85 151.00
N SM UWCSL ULTRA WIRING CONN SYS LTD 43.40 45.55 45.55 45.55 45.55 182200.00 4000 45.55 30.75
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 33.50 33.25 33.25 33.25 33.25 133000.00 4000 54.00 33.25
N SM VINNY VINNY OVERSEAS LIMITED 81.95 82.00 82.00 80.10 80.10 534930.00 6600 86.35 29.00
N SM VIVIANA VIVIANA POWER TECH LTD 91.35 91.75 91.75 88.00 88.20 715900.00 8000 122.50 83.20
N SM VIVO VIVO COLLAB SOLUTIONS LTD 111.50 105.95 105.95 105.95 105.95 169520.00 1600 369.80 105.95
N SM VMARCIND V MARC INDIA LIMITED 58.00 62.05 62.05 54.75 56.45 7597950.00 132000 62.05 29.00
N ST AMIABLE AMIABLE LOGISTICS (I) LTD 133.00 126.35 130.00 126.35 126.35 6715280.00 52800 149.00 125.00
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.65 2.65 2.65 2.65 2.65 7950.00 3000 3.35 2.45
N ST IPSL INTEGRATED PERSO SER LTD 83.45 86.30 87.60 79.30 79.55 15240900.00 182000 87.60 65.00
N ST RITEZONE RITE ZONE CHEMCON IND LTD 78.30 81.95 82.20 81.90 81.90 1444560.00 17600 94.25 75.10
N ST SSINFRA S S INFRA DEVP CONSL LTD 7.50 7.30 7.30 7.20 7.25 65400.00 9000 30.10 7.20
N ST VITAL VITAL CHEMTECH LIMITED 157.95 159.90 160.90 154.25 154.65 10692720.00 68400 170.00 140.80