Skip to content

Latest commit

 

History

History
112 lines (106 loc) · 13.3 KB

nse-sme-bhavcopy-2022-12-01.md

File metadata and controls

112 lines (106 loc) · 13.3 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 ACCORD ACCORD SYNERGY LIMITED 33.50 32.00 32.00 32.00 32.00 64000.00 2000 37.30 14.95
N SM AGNI AGNI GREEN POWER LTD 24.90 24.90 24.90 23.70 23.70 2160500.00 90000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 34.70 35.90 35.95 35.50 35.50 429750.00 12000 36.90 19.15
N SM AISL ANI INTEGRATED SERV LTD. 46.85 45.10 45.10 45.10 45.10 54120.00 1200 72.45 37.05
N SM AMEYA AMEYA PRECISION ENG LTD 50.10 50.10 51.90 50.00 51.90 808000.00 16000 64.40 47.50
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 115.70 120.00 120.00 115.00 117.20 1308960.00 11200 127.05 114.10
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 140.10 141.00 142.80 140.00 142.30 9873900.00 70000 172.95 126.10
N SM ASCOM ASCOM LEASIN & INVEST LTD 101.30 106.35 106.35 106.35 106.35 212700.00 2000 106.35 33.40
N SM ASLIND ASL INDUSTRIES LIMITED 25.20 26.40 26.40 26.40 26.40 105600.00 4000 48.75 23.25
N SM ATALREAL ATAL REALTECH LIMITED 71.80 76.10 76.10 67.50 72.50 20691120.00 288000 182.90 50.00
N SM AVG AVG LOGISTICS LIMITED 123.00 128.85 128.85 127.25 127.50 460320.00 3600 147.35 51.25
N SM BETA BETA DRUGS LIMITED 724.15 724.15 738.00 711.10 718.35 2306630.00 3200 1024.40 466.75
N SM BEWLTD BEW ENGINEERING LIMITED 697.00 710.00 733.00 702.15 720.00 1628662.50 2250 1187.20 448.85
N SM BMETRICS BOMBAY METRICS S C LTD 2045.10 2050.00 2050.00 2050.00 2050.00 410000.00 200 2325.00 120.05
N SM BRIGHT BRIGHT SOLAR LIMITED 5.40 5.50 5.50 5.40 5.50 114450.00 21000 10.55 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 74.55 78.20 78.20 71.00 72.25 7153500.00 96000 324.45 53.15
N SM CADSYS CADSYS (INDIA) LIMITED 34.05 35.75 35.75 35.75 35.75 143000.00 4000 52.00 22.00
N SM CLOUD VARANIUM CLOUD LIMITED 637.35 669.20 669.20 669.20 669.20 4015200.00 6000 669.20 146.50
N SM CMMIPL CMM INFRAPROJECTS LIMITED 8.55 8.95 8.95 8.95 8.95 1235100.00 138000 14.80 6.35
N SM CMRSL CYBER MEDIA RES & SER LTD 273.00 285.00 285.00 284.90 284.90 455920.00 1600 343.85 214.00
N SM CONTI CONTINENTAL SEED CHEM LTD 10.85 10.85 11.10 10.85 11.10 181648.50 16665 13.75 6.60
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 205.10 212.00 212.00 203.00 207.50 1240875.00 6000 248.00 41.50
N SM DKEGL D K ENTERPRISES GLOBAL L 60.25 58.10 60.30 58.10 60.30 535200.00 9000 72.60 33.25
N SM DRL DHANUKA REALTY LIMITED 8.25 8.00 8.00 7.85 7.85 95100.00 12000 23.15 7.85
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 288.90 283.90 284.40 283.70 284.30 1775281.25 6250 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 18.80 18.45 18.95 17.95 18.95 294300.00 16000 57.70 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 291.00 305.55 305.55 305.50 305.50 549930.00 1800 345.15 145.05
N SM FELIX FELIX INDUSTRIES LTD. 76.60 72.80 72.80 72.80 72.80 291200.00 4000 84.60 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 63.05 63.00 63.25 63.00 63.25 568500.00 9000 95.00 51.70
N SM FROG FROG CELLSAT LIMITED 233.05 227.00 232.00 227.00 228.15 3568740.00 15600 297.00 215.85
N SM GICL GLOBE INTL CARRIERS LTD 46.60 48.80 48.80 44.35 45.00 1492650.00 33000 104.00 17.15
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 269.20 282.65 282.65 282.65 282.65 339180.00 1200 282.65 74.80
N SM GOLDSTAR GOLDSTAR POWER LIMITED 81.75 85.50 85.70 78.00 85.70 1963200.00 24000 89.50 21.50
N SM GSTL GLOBESECURE TECHNO LTD 83.65 85.00 85.00 85.00 85.00 340000.00 4000 176.40 55.00
N SM INNOVANA INNOVANA THINKLABS LTD. 482.65 506.75 506.75 506.75 506.75 6081000.00 12000 506.75 220.10
N SM IPSL INTEGRATED PERSO SER LTD 81.00 80.00 83.80 79.00 79.60 6314100.00 78000 95.50 74.05
N SM ISHAN ISHAN INTERNATIONAL LTD 43.30 41.00 44.00 41.00 41.50 8548320.00 204800 69.50 40.15
N SM JAINAM JAINAM FER ALLOYS (I) LTD 174.50 175.00 180.00 175.00 180.00 1060000.00 6000 218.60 82.10
N SM JALAN JALAN TRANSOLU. INDIA LTD 10.10 10.20 10.60 10.20 10.60 1151850.00 111000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 38.25 38.00 38.50 37.50 38.00 381000.00 10000 52.50 37.50
N SM JSLL JEENA SIKHO LIFECARE LTD 283.95 300.00 300.00 255.60 262.35 21733950.00 82000 302.00 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 16.95 16.40 16.85 16.40 16.60 133000.00 8000 19.40 14.05
N SM KNAGRI KN AGRI RESOURCES LIMITED 149.50 149.00 149.00 145.65 148.45 1652400.00 11200 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 211.00 219.70 219.80 200.45 200.45 11186700.00 54000 219.80 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 441.95 432.00 438.00 419.90 432.60 12109430.00 28400 857.90 77.45
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 113.65 114.55 115.45 112.75 115.45 4462350.00 39000 128.90 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 52.20 54.80 54.80 54.80 54.80 548000.00 10000 92.20 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 64.75 65.00 65.65 64.85 65.30 1570640.00 24000 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 60.00 59.75 59.75 59.75 59.75 59750.00 1000 100.30 14.00
N SM LLOYDS LLOYDS LUXURIES LIMITED 46.25 45.00 45.65 43.20 45.65 803850.00 18000 59.90 43.20
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 138.75 136.40 136.40 136.40 136.40 218240.00 1600 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 71.00 73.90 74.40 73.90 74.40 333450.00 4500 90.00 57.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 43.70 42.00 42.00 41.55 41.55 2745900.00 66000 55.30 20.25
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 40.70 38.75 41.90 38.75 41.50 1105500.00 27000 58.70 37.40
N SM MHHL MOHINI HEALTH&HYGIENE LTD 54.00 54.95 54.95 53.55 53.90 1297800.00 24000 59.70 22.55
N SM MILTON MILTON INDUSTRIES LIMITED 18.60 19.50 19.50 19.50 19.50 85800.00 4400 21.35 14.85
N SM MINDPOOL MINDPOOL TECHNOLOGIES LTD 45.60 47.85 47.85 47.85 47.85 191400.00 4000 47.85 20.15
N SM MKPL M K PROTEINS LIMITED 2050.00 2000.00 2050.00 1961.00 1961.20 41249525.00 21000 2050.00 119.15
N SM MPTODAY M P TODAY MEDIA LIMITED 37.25 38.95 38.95 38.90 38.90 155700.00 4000 46.50 27.50
N SM MWL MANGALAM WORLDWIDE LTD 110.00 109.50 109.50 109.50 109.50 131400.00 1200 124.50 103.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 53.60 54.10 54.90 53.25 53.75 378500.00 7000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 115.40 120.50 125.10 120.50 125.10 592960.00 4800 132.30 49.05
N SM NRL NUPUR RECYCLERS LIMITED 288.05 294.00 296.00 286.00 287.75 5311927.50 18150 367.50 124.20
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 228.00 238.50 238.50 231.90 238.00 2831600.00 12000 239.50 41.00
N SM PARTYCRUS PARTY CRUISERS LIMITED 183.00 186.00 192.15 186.00 192.05 3829600.00 20000 353.90 38.25
N SM PERFECT PERFECT INFRAENGINEER LTD 9.70 10.05 10.15 10.00 10.15 302700.00 30000 11.30 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 260.10 259.00 261.95 250.10 251.85 6758340.00 26400 296.80 212.00
N SM PIGL POWER INSTRUMENT (G) LTD 61.95 65.00 65.00 62.00 65.00 2198000.00 34000 68.40 37.75
N SM PRECISION PRECISION METALIKS LTD 41.60 41.60 45.40 41.10 44.05 12452600.00 284000 55.95 23.65
N SM PROLIFE PROLIFE INDUSTRIES LTD 167.00 170.75 170.75 166.50 166.50 1011750.00 6000 191.40 110.00
N SM PROPEQUITY P. E. ANALYTICS LIMITED 145.95 145.60 152.00 145.60 152.00 1256580.00 8400 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 74.10 77.80 77.80 74.20 77.80 8684800.00 112000 77.80 14.45
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 222.65 223.00 226.80 218.00 221.40 35304000.00 159000 230.15 154.50
N SM REXPIPES REX PIPES AND CABLES LTD 40.45 42.35 42.35 41.00 42.00 1000400.00 24000 50.90 27.40
N SM RITEZONE RITE ZONE CHEMCON IND LTD 90.80 90.00 103.00 87.05 89.55 30433120.00 326400 103.00 80.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 16.65 16.10 16.65 16.10 16.40 4157300.00 258000 20.90 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 16.35 16.60 17.20 16.60 17.20 338000.00 20000 19.50 13.10
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 60.75 61.85 61.95 60.00 61.15 1080400.00 17600 75.50 22.60
N SM SECL SALASAR EXTERIOR CONT LTD 444.60 451.90 451.90 451.90 451.90 564875.00 1250 458.70 34.25
N SM SHIGAN SHIGAN QUANTUM TECH LTD 80.50 84.80 85.20 84.80 85.00 510000.00 6000 140.00 74.00
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 149.20 156.00 156.00 156.00 156.00 312000.00 2000 156.00 68.40
N SM SIGMA SIGMA SOLVE LIMITED 226.00 226.00 226.00 216.00 218.35 2975137.50 13500 745.75 204.00
N SM SKP SKP BEARING INDUSTRI. LTD 233.35 232.00 240.00 232.00 237.00 4978400.00 21000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 292.60 289.95 307.20 278.60 307.20 5643400.00 18800 486.20 42.50
N SM SONUINFRA SONU INFRATECH LIMITED 43.00 42.00 42.00 42.00 42.00 126000.00 3000 48.05 19.80
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 69.10 72.55 72.55 72.55 72.55 108825000.00 1500000 122.65 51.00
N SM SURANI SURANI STEEL TUBES LTD. 22.00 22.00 22.00 22.00 22.00 88000.00 4000 49.55 22.00
N SM SWARAJ SWARAJ SUITING LIMITED 56.95 59.75 59.75 59.75 59.75 2868000.00 48000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 77.90 78.95 83.10 76.00 81.00 15293880.00 190800 98.80 71.10
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 71.70 71.70 74.35 71.50 72.80 1599900.00 22000 86.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1180.00 1180.00 1217.50 1170.00 1176.00 2491530.00 2100 1398.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 140.00 142.45 142.45 140.00 140.00 1689800.00 12000 161.15 65.00
N SM URAVI URAVI T AND WEDG LAMP LTD 141.00 140.00 140.05 140.00 140.00 1008120.00 7200 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 245.00 240.00 240.00 240.00 240.00 288000.00 1200 398.85 151.00
N SM UWCSL ULTRA WIRING CONN SYS LTD 50.15 52.65 52.65 52.65 52.65 1263600.00 24000 52.65 30.75
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 35.10 33.15 36.00 30.25 36.00 669000.00 20000 54.00 30.25
N SM VITAL VITAL CHEMTECH LIMITED 153.65 154.20 154.50 142.55 146.45 21818820.00 146400 172.00 142.55
N SM VIVIANA VIVIANA POWER TECH LTD 89.10 88.00 88.00 87.55 87.55 877600.00 10000 122.50 83.20
N SM VIVO VIVO COLLAB SOLUTIONS LTD 116.10 119.95 120.00 115.10 118.85 1515040.00 12800 369.80 100.70
N SM VMARCIND V MARC INDIA LIMITED 55.10 55.95 57.85 52.80 55.00 4620300.00 84000 62.50 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 31.80 33.35 33.35 33.35 33.35 100050.00 3000 48.00 16.75
N SM WALPAR WALPAR NUTRITIONS LIMITED 58.40 61.25 61.25 61.25 61.25 245000.00 4000 82.65 25.50
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.40 2.40 2.40 2.40 2.40 28800.00 12000 3.35 2.40
N ST SSINFRA S S INFRA DEVP CONSL LTD 8.50 8.90 8.90 8.90 8.90 267000.00 30000 29.05 6.95