Skip to content

Latest commit

 

History

History
109 lines (103 loc) · 13 KB

nse-sme-bhavcopy-2022-11-24.md

File metadata and controls

109 lines (103 loc) · 13 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 46.05 46.50 46.50 46.50 46.50 186000.00 4000 61.35 34.15
N SM AGNI AGNI GREEN POWER LTD 27.05 28.20 28.20 27.50 27.50 839000.00 30000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 31.35 32.90 32.90 32.90 32.90 98700.00 3000 36.90 19.15
N SM AISL ANI INTEGRATED SERV LTD. 47.00 44.65 44.65 44.65 44.65 53580.00 1200 72.45 37.05
N SM AMBANIORG AMBANI ORGANICS LIMITED 88.30 92.70 92.70 84.10 84.10 539000.00 6000 114.65 78.50
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 141.80 140.20 143.95 137.05 140.00 12844000.00 92000 172.95 126.10
N SM ATALREAL ATAL REALTECH LIMITED 65.40 63.85 65.10 63.00 63.00 23110320.00 360000 182.90 50.00
N SM AURDIS AURANGABAD DISTILLERY LTD 135.25 130.05 130.05 129.05 129.05 518200.00 4000 160.85 65.00
N SM AVG AVG LOGISTICS LIMITED 120.65 120.60 126.60 120.60 126.60 296640.00 2400 147.35 51.25
N SM BETA BETA DRUGS LIMITED 712.05 725.00 740.00 710.00 720.00 4034390.00 5600 1024.40 465.30
N SM BEWLTD BEW ENGINEERING LIMITED 795.00 788.20 788.20 780.00 780.00 785325.00 1000 1187.20 360.00
N SM BMETRICS BOMBAY METRICS S C LTD 2053.55 1950.90 2000.00 1950.90 1962.35 6649740.00 3400 2325.00 120.05
N SM BRIGHT BRIGHT SOLAR LIMITED 5.90 5.90 6.00 5.60 5.60 799800.00 138000 10.55 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 60.70 63.70 63.70 63.70 63.70 1146600.00 18000 324.45 53.15
N SM CADSYS CADSYS (INDIA) LIMITED 30.75 32.20 32.25 32.20 32.25 128900.00 4000 52.00 22.00
N SM CLOUD VARANIUM CLOUD LIMITED 543.90 567.80 571.05 542.00 571.05 66005950.00 117000 571.05 146.50
N SM CMMIPL CMM INFRAPROJECTS LIMITED 6.80 7.10 7.10 6.80 7.10 714600.00 102000 14.80 6.35
N SM CMRSL CYBER MEDIA RES & SER LTD 238.00 228.00 235.00 228.00 235.00 736800.00 3200 343.85 216.40
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 238.50 239.00 239.00 227.90 227.90 1586137.50 6750 248.00 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 21.45 20.40 20.40 20.40 20.40 122400.00 6000 24.60 8.05
N SM DKEGL D K ENTERPRISES GLOBAL L 53.60 58.00 64.30 58.00 64.30 18277950.00 288000 72.60 33.25
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 284.80 285.80 287.65 284.75 284.75 3044218.75 10625 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 18.35 18.25 18.60 18.25 18.60 183600.00 10000 57.70 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 289.00 277.00 277.00 277.00 277.00 166200.00 600 345.15 145.05
N SM EUROBOND EURO PANEL PRODUCTS LTD 116.75 116.65 116.65 114.00 114.00 921300.00 8000 147.65 72.05
N SM FELIX FELIX INDUSTRIES LTD. 66.40 69.70 69.70 69.70 69.70 17285600.00 248000 69.70 12.35
N SM FROG FROG CELLSAT LIMITED 235.85 235.10 235.10 228.00 232.85 5282340.00 22800 297.00 215.85
N SM GICL GLOBE INTL CARRIERS LTD 39.90 40.95 40.95 40.95 40.95 122850.00 3000 104.00 17.15
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 211.00 221.55 221.55 221.55 221.55 265860.00 1200 221.55 71.25
N SM GSTL GLOBESECURE TECHNO LTD 89.10 84.65 89.80 84.65 88.05 1056800.00 12000 176.40 55.00
N SM INNOVANA INNOVANA THINKLABS LTD. 388.50 374.25 400.00 374.25 399.25 3491900.00 9000 478.00 175.45
N SM ISHAN ISHAN INTERNATIONAL LTD 50.50 50.60 51.10 49.00 49.25 1752240.00 35200 69.50 47.00
N SM JAINAM JAINAM FER ALLOYS (I) LTD 172.00 172.00 172.00 172.00 172.00 344000.00 2000 218.60 82.00
N SM JALAN JALAN TRANSOLU. INDIA LTD 10.25 10.70 10.70 10.60 10.65 287550.00 27000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 39.00 39.95 40.00 39.95 40.00 319900.00 8000 52.50 38.10
N SM JSLL JEENA SIKHO LIFECARE LTD 241.45 236.50 243.20 236.50 237.00 1191200.00 5000 271.95 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 16.00 16.35 16.80 16.35 16.80 132600.00 8000 19.40 14.05
N SM KCK KCK INDUSTRIES LTD 20.95 19.20 20.00 19.20 20.00 156800.00 8000 31.70 19.10
N SM KHFM KHFM HOS FAC MANA SER LTD 50.00 47.50 47.50 47.50 47.50 147250.00 3100 72.00 36.10
N SM KNAGRI KN AGRI RESOURCES LIMITED 148.50 146.00 146.90 142.50 143.95 4851920.00 33600 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 183.50 176.65 176.65 174.35 174.35 4721100.00 27000 210.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 458.75 478.55 478.55 439.00 447.80 3583140.00 8000 857.90 77.45
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 280.25 280.70 280.70 280.70 280.70 280700.00 1000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 112.75 113.50 116.75 110.00 116.40 10304700.00 90000 128.90 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 55.20 57.95 57.95 57.95 57.95 289750.00 5000 92.20 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 63.00 63.00 63.80 54.25 63.00 1275680.00 20800 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 65.00 65.00 65.00 65.00 65.00 65000.00 1000 100.30 14.00
N SM LLOYDS LLOYDS LUXURIES LIMITED 46.45 45.00 46.60 45.00 46.55 690600.00 15000 59.90 45.00
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 142.10 145.00 146.90 145.00 146.25 701920.00 4800 249.40 128.95
N SM MAKS MAKS ENERGY SOL INDIA LTD 44.05 45.00 45.00 45.00 45.00 270000.00 6000 55.30 20.25
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 37.90 38.70 42.95 38.70 41.50 872700.00 21000 58.70 37.40
N SM MHHL MOHINI HEALTH&HYGIENE LTD 41.10 41.50 41.50 41.50 41.50 249000.00 6000 47.95 22.55
N SM MINDPOOL MINDPOOL TECHNOLOGIES LTD 37.65 39.35 39.50 36.50 39.50 934400.00 24000 39.50 20.15
N SM MKPL M K PROTEINS LIMITED 1888.95 1940.00 1980.00 1939.00 1975.00 14639500.00 7500 1980.00 119.15
N SM MPTODAY M P TODAY MEDIA LIMITED 34.20 35.90 35.90 35.90 35.90 143600.00 4000 46.50 26.50
N SM MWL MANGALAM WORLDWIDE LTD 110.00 109.00 109.00 109.00 109.00 130800.00 1200 124.50 103.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 54.95 53.00 53.50 53.00 53.00 425000.00 8000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 110.00 114.75 114.80 114.75 114.75 734480.00 6400 132.30 49.05
N SM NRL NUPUR RECYCLERS LIMITED 315.90 317.50 319.95 307.10 310.75 30359202.50 96800 367.50 124.20
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 232.05 232.55 239.50 228.00 234.70 15050900.00 64000 239.50 41.00
N SM PARTYCRUS PARTY CRUISERS LIMITED 221.60 210.55 210.55 210.55 210.55 421100.00 2000 353.90 28.00
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 259.55 260.00 269.00 260.00 264.00 4761420.00 18000 296.80 212.00
N SM PIGL POWER INSTRUMENT (G) LTD 48.70 51.00 51.00 46.50 51.00 1096000.00 22000 68.40 37.75
N SM PRECISION PRECISION METALIKS LTD 36.10 35.40 42.90 35.05 39.85 13016600.00 334000 55.95 23.65
N SM PROPEQUITY P. E. ANALYTICS LIMITED 152.00 148.00 150.55 145.00 146.00 4598040.00 31200 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 58.15 61.05 61.05 61.05 61.05 488400.00 8000 61.05 13.85
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 208.90 208.50 220.75 208.50 219.25 35756850.00 164000 220.75 154.50
N SM REXPIPES REX PIPES AND CABLES LTD 41.20 40.05 40.05 39.75 39.75 479400.00 12000 50.90 27.40
N SM RICHA RICHA INFO SYSTEMS LTD 100.00 100.00 100.00 100.00 100.00 500000.00 5000 126.75 56.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 16.80 17.60 17.60 16.05 17.60 309300.00 18000 20.90 12.75
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 56.00 57.40 57.70 53.20 53.60 3502720.00 64000 75.50 22.35
N SM SECL SALASAR EXTERIOR CONT LTD 366.25 360.00 384.55 360.00 384.55 20825687.50 55000 448.50 34.25
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 42.75 45.00 45.00 45.00 45.00 45000.00 1000 58.00 12.35
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 135.35 142.10 142.10 142.10 142.10 284200.00 2000 142.10 68.40
N SM SIGMA SIGMA SOLVE LIMITED 215.00 211.25 224.90 211.25 224.80 971025.00 4500 745.75 204.00
N SM SKP SKP BEARING INDUSTRI. LTD 263.95 261.00 271.95 256.15 260.25 13343100.00 50000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 304.90 320.10 320.10 319.80 319.80 1279800.00 4000 486.20 42.50
N SM SONUINFRA SONU INFRATECH LIMITED 42.30 41.95 41.95 41.95 41.95 125850.00 3000 48.05 19.80
N SM SPRL SP REFRACTORIES LIMITED 80.00 80.00 80.00 80.00 80.00 128000.00 1600 97.00 80.00
N SM SURANI SURANI STEEL TUBES LTD. 23.65 23.50 23.50 22.50 22.50 139000.00 6000 49.55 22.50
N SM SVLL SHREE VASU LOGISTICS LTD 120.00 126.00 126.00 126.00 126.00 756000.00 6000 168.00 102.00
N SM SWARAJ SWARAJ SUITING LIMITED 44.75 46.95 46.95 46.95 46.95 93900.00 2000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 78.15 78.15 78.15 71.10 74.30 1608720.00 21600 98.80 71.10
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 65.40 65.50 66.00 65.50 66.00 394800.00 6000 86.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1140.00 1160.00 1200.00 1160.00 1171.25 4407217.50 3750 1398.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 106.40 110.25 120.00 108.00 117.80 7565100.00 66000 161.15 65.00
N SM TRANSWIND TRANSWIND INFRA LIMITED 10.60 10.65 10.65 10.10 10.10 125600.00 12000 13.05 4.75
N SM UCL USHANTI COLOUR CHEM LTD 74.25 65.15 71.85 65.15 71.85 2512900.00 38000 85.90 43.50
N SM URAVI URAVI T AND WEDG LAMP LTD 145.00 140.00 140.00 140.00 140.00 336000.00 2400 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 240.80 240.00 245.00 240.00 245.00 582000.00 2400 398.85 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 33.25 33.75 36.45 33.75 36.40 1542400.00 44000 54.00 33.25
N SM VINNY VINNY OVERSEAS LIMITED 80.10 80.00 80.00 79.00 79.35 785400.00 9900 86.35 29.00
N SM VIVIANA VIVIANA POWER TECH LTD 88.20 87.50 89.00 86.00 87.10 1221400.00 14000 122.50 83.20
N SM VIVO VIVO COLLAB SOLUTIONS LTD 105.95 100.70 107.50 100.70 105.60 7633040.00 75200 369.80 100.70
N SM VMARCIND V MARC INDIA LIMITED 56.45 55.00 57.45 54.00 55.05 4635300.00 84000 62.05 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 30.30 31.80 31.80 31.80 31.80 95400.00 3000 48.00 16.75
N ST AMIABLE AMIABLE LOGISTICS (I) LTD 126.35 122.50 132.65 120.05 132.65 7216000.00 57600 149.00 120.05
N ST IPSL INTEGRATED PERSO SER LTD 79.55 80.05 80.05 75.60 79.65 8034700.00 104000 87.60 65.00
N ST PENTAGOLD PENTA GOLD LIMITED 62.95 59.85 59.85 59.85 59.85 35910.00 600 59.85 29.00
N ST RITEZONE RITE ZONE CHEMCON IND LTD 81.90 81.00 85.95 81.00 85.70 4507120.00 52800 94.25 75.10
N ST VITAL VITAL CHEMTECH LIMITED 154.65 157.80 157.80 151.70 154.55 14202540.00 92400 170.00 140.80