Skip to content

Latest commit

 

History

History
112 lines (106 loc) · 13.4 KB

nse-sme-bhavcopy-2022-11-25.md

File metadata and controls

112 lines (106 loc) · 13.4 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 72.00 72.25 75.00 72.10 75.00 1661625.00 22500 146.00 56.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 32.90 34.50 34.50 34.50 34.50 517500.00 15000 36.90 19.15
N SM AMBANIORG AMBANI ORGANICS LIMITED 84.10 80.00 88.30 80.00 81.00 498600.00 6000 114.65 78.50
N SM AMEYA AMEYA PRECISION ENG LTD 51.20 53.65 53.65 53.65 53.65 214600.00 4000 64.40 47.50
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 140.00 140.00 142.15 138.05 140.00 5899200.00 42000 172.95 126.10
N SM ATALREAL ATAL REALTECH LIMITED 63.00 62.75 73.75 62.00 71.15 46746240.00 705600 182.90 50.00
N SM AURDIS AURANGABAD DISTILLERY LTD 129.05 135.50 135.50 135.50 135.50 271000.00 2000 160.85 65.00
N SM AVG AVG LOGISTICS LIMITED 126.60 126.60 131.95 126.60 128.00 463860.00 3600 147.35 51.25
N SM BETA BETA DRUGS LIMITED 720.00 739.00 739.00 720.10 720.10 732020.00 1000 1024.40 465.30
N SM BEWLTD BEW ENGINEERING LIMITED 780.00 776.00 776.00 770.00 770.00 772750.00 1000 1187.20 360.00
N SM BMETRICS BOMBAY METRICS S C LTD 1962.35 1956.00 2031.00 1956.00 1980.00 1599600.00 800 2325.00 120.05
N SM BRIGHT BRIGHT SOLAR LIMITED 5.60 5.65 5.85 5.60 5.65 188850.00 33000 10.55 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 63.70 66.85 66.85 66.85 66.85 802200.00 12000 324.45 53.15
N SM CLOUD VARANIUM CLOUD LIMITED 571.05 588.55 599.60 588.25 599.60 94352400.00 158000 599.60 146.50
N SM CMMIPL CMM INFRAPROJECTS LIMITED 7.10 7.10 7.45 7.10 7.45 311850.00 42000 14.80 6.35
N SM CMRSL CYBER MEDIA RES & SER LTD 235.00 238.00 238.00 238.00 238.00 380800.00 1600 343.85 216.40
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 227.90 220.00 237.95 220.00 225.00 1861162.50 8250 248.00 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 20.40 21.40 21.40 21.40 21.40 256800.00 12000 24.60 8.05
N SM DKEGL D K ENTERPRISES GLOBAL L 64.30 67.25 71.40 60.00 60.75 8403750.00 129000 72.60 33.25
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 284.75 285.75 289.10 284.90 284.95 2334187.50 8125 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 18.60 18.05 18.05 18.00 18.00 72100.00 4000 57.70 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 277.00 270.00 270.00 264.00 264.00 478830.00 1800 345.15 145.05
N SM FELIX FELIX INDUSTRIES LTD. 69.70 70.00 73.15 67.50 73.15 8001400.00 112000 73.15 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 66.00 66.00 66.00 66.00 66.00 396000.00 6000 95.00 51.70
N SM FROG FROG CELLSAT LIMITED 232.85 230.00 237.95 226.50 231.00 5599320.00 24000 297.00 215.85
N SM GICL GLOBE INTL CARRIERS LTD 40.95 39.50 42.50 39.50 42.50 4699200.00 111000 104.00 17.15
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 221.55 232.60 232.60 232.60 232.60 558240.00 2400 232.60 71.25
N SM GOLDSTAR GOLDSTAR POWER LIMITED 74.00 77.50 77.50 77.50 77.50 465000.00 6000 77.50 21.50
N SM INNOVANA INNOVANA THINKLABS LTD. 399.25 419.00 419.00 417.00 417.00 836000.00 2000 478.00 175.45
N SM IPSL INTEGRATED PERSO SER LTD 79.65 80.00 95.50 74.05 84.15 18950600.00 218000 95.50 74.05
N SM ISHAN ISHAN INTERNATIONAL LTD 49.25 48.00 48.95 48.00 48.95 464640.00 9600 69.50 47.00
N SM JAINAM JAINAM FER ALLOYS (I) LTD 172.00 176.50 176.50 172.00 175.00 1050000.00 6000 218.60 82.00
N SM JALAN JALAN TRANSOLU. INDIA LTD 10.65 11.10 11.10 10.90 11.10 397800.00 36000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 40.00 40.50 40.50 39.25 39.75 318500.00 8000 52.50 38.10
N SM JSLL JEENA SIKHO LIFECARE LTD 237.00 249.00 260.70 248.85 260.70 15723450.00 61000 271.95 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 16.80 17.00 17.00 16.40 16.50 199600.00 12000 19.40 14.05
N SM KHFM KHFM HOS FAC MANA SER LTD 47.50 49.15 49.15 49.15 49.15 152365.00 3100 72.00 36.10
N SM KNAGRI KN AGRI RESOURCES LIMITED 143.95 144.00 144.05 144.00 144.00 1612880.00 11200 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 174.35 165.65 183.05 165.65 183.05 12235200.00 69000 210.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 447.80 447.80 455.00 437.05 453.10 4486180.00 10000 857.90 77.45
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 280.70 280.70 280.70 269.00 280.00 8660700.00 32000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 116.40 116.40 117.40 111.55 112.30 4808100.00 42000 128.90 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 57.95 60.80 60.80 55.10 55.10 7450500.00 125000 92.20 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 63.00 63.00 63.60 61.50 62.60 600000.00 9600 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 65.00 67.00 67.00 64.00 64.00 328000.00 5000 100.30 14.00
N SM LLOYDS LLOYDS LUXURIES LIMITED 46.55 46.15 48.45 46.15 47.05 991350.00 21000 59.90 45.00
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 146.25 143.05 143.05 142.05 142.05 2281120.00 16000 249.40 128.95
N SM MAKS MAKS ENERGY SOL INDIA LTD 45.00 43.30 46.00 43.30 46.00 535800.00 12000 55.30 20.25
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 41.50 42.05 42.05 42.00 42.00 756300.00 18000 58.70 37.40
N SM MHHL MOHINI HEALTH&HYGIENE LTD 41.50 41.55 42.90 40.65 42.30 1000050.00 24000 47.95 22.55
N SM MILTON MILTON INDUSTRIES LIMITED 16.95 17.75 17.75 17.75 17.75 156200.00 8800 23.30 14.85
N SM MKPL M K PROTEINS LIMITED 1975.00 1975.00 1999.00 1975.00 1998.60 9934000.00 5000 1999.00 119.15
N SM MPTODAY M P TODAY MEDIA LIMITED 35.90 35.50 35.50 35.50 35.50 71000.00 2000 46.50 26.50
N SM MWL MANGALAM WORLDWIDE LTD 109.00 108.90 108.90 108.90 108.90 130680.00 1200 124.50 103.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 53.00 53.00 54.80 52.10 52.95 695050.00 13000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 114.75 115.00 115.00 114.00 114.00 366400.00 3200 132.30 49.05
N SM NRL NUPUR RECYCLERS LIMITED 310.75 311.00 312.85 303.00 304.85 6237715.00 20350 367.50 124.20
N SM OSIAHYPER OSIA HYPER RETAIL LTD 298.00 295.00 300.00 295.00 300.00 572800.00 1920 397.00 159.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 234.70 235.00 236.00 224.00 225.90 7816200.00 34000 239.50 41.00
N SM PARTYCRUS PARTY CRUISERS LIMITED 210.55 201.00 201.00 200.05 200.05 4404900.00 22000 353.90 28.00
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 122.00 123.25 123.25 123.25 123.25 197200.00 1600 170.00 77.00
N SM PAVNAIND PAVNA INDUSTRIES LIMITED 171.05 171.05 179.00 166.75 179.00 826880.00 4800 497.00 166.75
N SM PERFECT PERFECT INFRAENGINEER LTD 9.15 9.60 9.60 9.60 9.60 57600.00 6000 11.30 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 264.00 267.00 272.00 253.00 254.85 15401040.00 58800 296.80 212.00
N SM PIGL POWER INSTRUMENT (G) LTD 51.00 53.55 53.55 53.55 53.55 321300.00 6000 68.40 37.75
N SM PRECISION PRECISION METALIKS LTD 39.85 40.10 44.50 38.10 39.50 2238700.00 56000 55.95 23.65
N SM PROLIFE PROLIFE INDUSTRIES LTD 167.00 167.00 167.00 167.00 167.00 501000.00 3000 191.40 105.00
N SM PROPEQUITY P. E. ANALYTICS LIMITED 146.00 148.00 148.00 140.50 143.10 1032300.00 7200 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 61.05 64.10 64.10 64.10 64.10 256400.00 4000 64.10 13.85
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 219.25 221.00 229.35 220.00 223.05 31661700.00 141000 229.35 154.50
N SM QUADPRO QUADPRO ITES LIMITED 5.25 5.20 5.20 5.20 5.20 62400.00 12000 16.40 5.00
N SM REXPIPES REX PIPES AND CABLES LTD 39.75 39.50 39.50 39.00 39.00 314000.00 8000 50.90 27.40
N SM RITEZONE RITE ZONE CHEMCON IND LTD 85.70 84.70 90.05 82.20 85.20 4688560.00 54400 90.05 82.20
N SM RMDRIP R M DRIP & SPRINK SYS LTD 17.60 17.35 18.25 16.75 17.25 412900.00 24000 20.90 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 14.50 14.25 14.75 14.25 14.75 290000.00 20000 19.50 13.10
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 53.60 51.75 56.25 50.95 56.25 9607120.00 184000 75.50 22.35
N SM SECL SALASAR EXTERIOR CONT LTD 384.55 401.00 403.75 395.00 403.75 28982937.50 72500 448.50 34.25
N SM SHIGAN SHIGAN QUANTUM TECH LTD 83.55 83.55 83.55 83.55 83.55 250650.00 3000 140.00 74.00
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 142.10 149.20 149.20 149.20 149.20 298400.00 2000 149.20 68.40
N SM SIGMA SIGMA SOLVE LIMITED 224.80 234.00 235.00 213.60 218.65 4091925.00 18750 745.75 204.00
N SM SKP SKP BEARING INDUSTRI. LTD 260.25 258.10 266.00 233.00 243.80 20429350.00 83000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 319.80 335.75 335.75 319.00 319.00 1309500.00 4000 486.20 42.50
N SM SONUINFRA SONU INFRATECH LIMITED 41.95 42.00 43.00 41.05 43.00 1410000.00 33000 48.05 19.80
N SM SURANI SURANI STEEL TUBES LTD. 22.50 22.00 22.00 22.00 22.00 44000.00 2000 49.55 22.00
N SM SVLL SHREE VASU LOGISTICS LTD 126.00 130.00 140.00 130.00 140.00 1389000.00 10500 168.00 102.00
N SM SWARAJ SWARAJ SUITING LIMITED 46.95 49.25 49.25 49.25 49.25 788000.00 16000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 74.30 74.50 77.60 72.60 75.70 2622120.00 34800 98.80 71.10
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 66.00 65.05 77.00 65.05 73.15 5611100.00 78000 86.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1171.25 1189.50 1205.00 1171.10 1205.00 3223500.00 2700 1398.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 117.80 123.75 141.35 119.00 140.90 18665100.00 140000 161.15 65.00
N SM TRANSWIND TRANSWIND INFRA LIMITED 10.10 9.60 9.60 9.60 9.60 76800.00 8000 13.05 4.75
N SM UCL USHANTI COLOUR CHEM LTD 71.85 63.75 71.75 63.75 68.80 9229600.00 138000 85.90 43.50
N SM URAVI URAVI T AND WEDG LAMP LTD 140.00 138.50 138.50 138.50 138.50 332400.00 2400 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 245.00 245.00 245.00 240.00 241.70 1450140.00 6000 398.85 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 36.40 37.00 37.00 34.60 35.25 1298800.00 36000 54.00 33.25
N SM VINNY VINNY OVERSEAS LIMITED 79.35 82.50 82.50 77.50 78.75 792000.00 9900 86.35 29.00
N SM VIVIANA VIVIANA POWER TECH LTD 87.10 88.95 90.00 88.00 90.00 889800.00 10000 122.50 83.20
N SM VIVO VIVO COLLAB SOLUTIONS LTD 105.60 108.85 110.85 105.65 110.85 1914960.00 17600 369.80 100.70
N SM VMARCIND V MARC INDIA LIMITED 55.05 54.00 62.50 53.75 60.65 11146200.00 189000 62.50 29.00
N SM WALPAR WALPAR NUTRITIONS LIMITED 53.00 55.65 55.65 55.65 55.65 111300.00 2000 82.65 25.50
N ST AMIABLE AMIABLE LOGISTICS (I) LTD 132.65 130.00 137.00 130.00 135.75 1714000.00 12800 149.00 120.05
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.65 2.55 2.65 2.55 2.65 54150.00 21000 3.35 2.45
N ST SSINFRA S S INFRA DEVP CONSL LTD 7.25 7.00 7.60 6.95 7.55 129600.00 18000 29.05 6.95
N ST VITAL VITAL CHEMTECH LIMITED 154.55 154.55 162.25 154.10 162.25 35566140.00 222000 170.00 140.80