Skip to content

Latest commit

 

History

History
110 lines (104 loc) · 13.1 KB

nse-sme-bhavcopy-2022-12-05.md

File metadata and controls

110 lines (104 loc) · 13.1 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 48.45 49.00 49.00 49.00 49.00 392000.00 8000 61.35 34.15
N SM ABINFRA A B INFRABUILD LIMITED 13.00 13.20 13.20 13.20 13.20 52800.00 4000 18.75 5.80
N SM ACCORD ACCORD SYNERGY LIMITED 32.00 30.45 32.00 30.40 31.80 498700.00 16000 37.30 14.95
N SM AGNI AGNI GREEN POWER LTD 24.80 23.60 24.20 23.60 24.20 714000.00 30000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 35.50 33.75 33.75 33.75 33.75 101250.00 3000 36.90 19.15
N SM AMBANIORG AMBANI ORGANICS LIMITED 85.05 81.20 81.20 81.20 81.20 162400.00 2000 114.65 78.50
N SM AMEYA AMEYA PRECISION ENG LTD 50.00 50.05 50.05 49.90 49.90 799800.00 16000 64.40 47.50
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 116.75 118.00 121.00 116.00 116.35 1321760.00 11200 127.05 113.00
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 142.60 140.20 140.95 140.00 140.05 1963100.00 14000 172.95 126.10
N SM ASLIND ASL INDUSTRIES LIMITED 26.40 27.00 27.00 27.00 27.00 324000.00 12000 48.75 23.25
N SM ATALREAL ATAL REALTECH LIMITED 74.80 74.50 77.00 71.10 75.65 14919840.00 201600 182.90 50.00
N SM AURDIS AURANGABAD DISTILLERY LTD 129.65 127.30 132.45 124.60 132.40 2039600.00 16000 160.85 65.00
N SM BETA BETA DRUGS LIMITED 720.00 720.00 741.00 712.05 729.50 1160100.00 1600 1024.40 466.75
N SM BEWLTD BEW ENGINEERING LIMITED 699.00 713.85 713.85 699.00 704.30 2983225.00 4250 1187.20 448.85
N SM BMETRICS BOMBAY METRICS S C LTD 2043.95 1955.05 2005.05 1955.00 2005.05 2356050.00 1200 2325.00 126.05
N SM BRIGHT BRIGHT SOLAR LIMITED 5.55 5.60 5.80 5.50 5.55 1184400.00 207000 10.55 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 75.80 73.60 74.90 72.05 72.05 6561600.00 90000 324.45 53.15
N SM CADSYS CADSYS (INDIA) LIMITED 35.75 34.00 34.00 34.00 34.00 68000.00 2000 52.00 22.00
N SM CLOUD VARANIUM CLOUD LIMITED 702.65 737.75 737.75 737.75 737.75 9590750.00 13000 737.75 146.50
N SM CMMIPL CMM INFRAPROJECTS LIMITED 9.35 9.80 9.80 8.90 8.95 3502800.00 384000 14.80 6.35
N SM CMRSL CYBER MEDIA RES & SER LTD 284.90 280.00 286.00 280.00 285.90 6849520.00 24000 343.85 214.00
N SM CONTI CONTINENTAL SEED CHEM LTD 11.10 11.50 11.65 11.50 11.65 154484.55 13332 13.75 6.60
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 208.95 218.30 220.00 210.00 220.00 1135725.00 5250 248.00 41.50
N SM DKEGL D K ENTERPRISES GLOBAL L 59.00 59.00 59.00 59.00 59.00 177000.00 3000 72.60 33.25
N SM DRL DHANUKA REALTY LIMITED 7.50 7.25 7.25 7.15 7.15 86400.00 12000 23.15 7.15
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 284.00 276.00 278.75 275.15 278.50 2767437.50 10000 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 19.45 19.70 20.00 19.45 19.45 471400.00 24000 57.70 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 305.50 320.75 320.75 320.75 320.75 192450.00 600 345.15 145.05
N SM EUROBOND EURO PANEL PRODUCTS LTD 116.50 116.85 116.85 115.90 115.90 697300.00 6000 147.65 72.05
N SM FELIX FELIX INDUSTRIES LTD. 69.20 66.50 72.65 66.25 72.60 3048600.00 44000 84.60 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 63.25 63.50 64.95 63.50 64.50 772350.00 12000 95.00 51.70
N SM FROG FROG CELLSAT LIMITED 240.50 240.50 247.00 239.00 239.00 8170320.00 33600 297.00 215.85
N SM GICL GLOBE INTL CARRIERS LTD 42.80 40.85 40.85 40.85 40.85 122550.00 3000 104.00 18.60
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 296.75 309.50 310.00 283.00 283.00 1083000.00 3600 310.00 74.80
N SM GOLDSTAR GOLDSTAR POWER LIMITED 89.95 86.05 86.05 86.00 86.00 1548300.00 18000 89.95 21.50
N SM GSTL GLOBESECURE TECHNO LTD 80.80 83.00 84.80 82.00 83.00 51041600.00 612000 176.40 55.00
N SM INNOVANA INNOVANA THINKLABS LTD. 532.05 558.65 558.65 548.00 557.45 3329250.00 6000 558.65 227.00
N SM IPSL INTEGRATED PERSO SER LTD 84.30 82.00 84.95 82.00 83.50 6042000.00 72000 95.50 74.05
N SM ISHAN ISHAN INTERNATIONAL LTD 41.55 41.85 44.55 41.85 43.90 555600.00 12800 69.50 40.00
N SM JALAN JALAN TRANSOLU. INDIA LTD 11.10 11.15 11.65 11.15 11.65 727200.00 63000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 37.70 37.00 38.00 36.60 36.60 596900.00 16000 52.50 36.60
N SM JSLL JEENA SIKHO LIFECARE LTD 274.00 270.00 276.95 270.00 273.00 1091450.00 4000 302.00 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 16.40 16.00 16.50 16.00 16.50 130000.00 8000 19.40 14.05
N SM KHFM KHFM HOS FAC MANA SER LTD 50.90 50.70 50.70 50.00 50.00 1862170.00 37200 62.00 36.10
N SM KNAGRI KN AGRI RESOURCES LIMITED 143.00 148.90 149.00 147.00 148.65 1899840.00 12800 261.00 130.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 439.55 453.00 453.00 428.10 428.40 2274500.00 5200 857.90 82.10
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 247.00 234.65 259.35 234.65 259.05 2961300.00 12000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 119.70 119.70 125.65 119.70 125.65 17202750.00 138000 128.90 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 57.40 60.25 60.25 60.25 60.25 602500.00 10000 92.20 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 65.85 65.50 65.50 64.75 65.00 833840.00 12800 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 62.70 65.80 65.80 63.15 65.80 391400.00 6000 100.30 14.00
N SM LLOYDS LLOYDS LUXURIES LIMITED 44.00 44.00 44.00 42.15 42.40 3809850.00 87000 59.90 42.15
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 138.00 135.10 138.00 135.10 138.00 436960.00 3200 249.40 128.95
N SM MAKS MAKS ENERGY SOL INDIA LTD 39.50 37.55 37.60 37.55 37.55 901500.00 24000 55.30 20.25
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 39.90 40.00 40.25 40.00 40.10 481050.00 12000 58.70 37.40
N SM MHHL MOHINI HEALTH&HYGIENE LTD 53.95 54.15 56.95 54.15 56.45 1508700.00 27000 59.70 22.55
N SM MILTON MILTON INDUSTRIES LIMITED 20.45 21.45 21.45 21.45 21.45 188760.00 8800 21.45 14.85
N SM MKPL M K PROTEINS LIMITED 2045.00 2050.00 2068.00 2030.00 2030.00 12234000.00 6000 2068.00 119.15
N SM MPTODAY M P TODAY MEDIA LIMITED 38.90 37.00 40.50 37.00 40.50 304000.00 8000 46.50 27.50
N SM MWL MANGALAM WORLDWIDE LTD 108.05 109.90 110.00 109.90 109.95 263880.00 2400 124.50 103.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 54.60 54.60 55.00 54.00 54.00 654550.00 12000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 128.00 133.70 133.70 128.00 128.00 1459680.00 11200 133.70 50.50
N SM NRL NUPUR RECYCLERS LIMITED 292.00 290.00 296.50 290.00 292.25 2262177.50 7700 367.50 124.20
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 234.90 237.00 237.50 223.20 223.20 6883400.00 30000 239.50 41.00
N SM PAVNAIND PAVNA INDUSTRIES LIMITED 179.00 175.00 175.00 175.00 175.00 280000.00 1600 497.00 166.75
N SM PERFECT PERFECT INFRAENGINEER LTD 9.75 10.20 10.20 9.55 9.55 352200.00 36000 11.30 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 250.00 262.60 262.60 252.95 255.00 17487180.00 68400 296.80 212.00
N SM PIGL POWER INSTRUMENT (G) LTD 67.00 63.70 63.70 63.70 63.70 254800.00 4000 68.40 37.75
N SM PRECISION PRECISION METALIKS LTD 43.20 43.95 46.70 43.20 44.40 15701700.00 350000 55.95 23.65
N SM PROPEQUITY P. E. ANALYTICS LIMITED 151.95 146.10 150.90 146.10 150.90 536280.00 3600 204.10 130.00
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 231.35 235.80 235.80 229.00 230.65 16486500.00 71000 235.80 154.50
N SM QUADPRO QUADPRO ITES LIMITED 5.60 5.65 6.00 5.65 5.90 624600.00 108000 16.40 5.00
N SM RELIABLE RELIABLE DATA SERVICE LTD 48.70 51.00 51.10 51.00 51.10 245040.00 4800 70.45 33.40
N SM REXPIPES REX PIPES AND CABLES LTD 43.75 41.65 41.65 41.60 41.60 333000.00 8000 50.90 27.40
N SM RITEZONE RITE ZONE CHEMCON IND LTD 88.80 90.00 90.00 88.55 88.80 1284960.00 14400 103.00 80.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 16.50 16.50 16.95 16.50 16.95 100700.00 6000 20.90 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 16.15 16.25 16.35 16.25 16.35 488500.00 30000 19.50 13.10
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 64.20 66.65 67.40 65.35 67.40 6430320.00 96000 75.50 22.60
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 47.50 48.00 49.50 46.00 48.65 759100.00 16000 58.00 12.70
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 163.80 171.50 171.50 171.50 171.50 343000.00 2000 171.50 68.40
N SM SIGMA SIGMA SOLVE LIMITED 218.35 215.00 224.00 211.25 213.00 2877375.00 13500 745.75 204.00
N SM SKP SKP BEARING INDUSTRI. LTD 232.00 232.45 232.45 228.00 228.95 1380750.00 6000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 322.55 338.00 338.65 316.25 338.65 3496840.00 10400 486.20 44.50
N SM SONAHISONA SONA HI SONA JEWELL G LTD 24.00 25.10 25.10 25.10 25.10 502000.00 20000 25.20 10.00
N SM SPRL SP REFRACTORIES LIMITED 80.00 85.00 85.00 85.00 85.00 136000.00 1600 97.00 80.00
N SM SWARAJ SWARAJ SUITING LIMITED 59.60 59.00 60.50 59.00 59.50 2266300.00 38000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 81.80 82.50 83.85 81.25 82.10 1680120.00 20400 98.80 71.10
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 58.30 57.65 58.25 57.65 58.25 347700.00 6000 70.40 44.00
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 70.75 70.75 70.95 68.55 70.20 839800.00 12000 86.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1147.30 1184.50 1200.00 1166.00 1182.40 3730845.00 3150 1398.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 140.00 143.95 153.50 143.95 152.65 6607500.00 44000 161.15 65.00
N SM URAVI URAVI T AND WEDG LAMP LTD 140.00 140.00 143.00 140.00 142.00 1020000.00 7200 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 237.00 235.00 246.00 227.00 232.00 10953780.00 46800 398.85 151.00
N SM VITAL VITAL CHEMTECH LIMITED 150.70 152.00 153.85 150.10 151.20 6024720.00 39600 172.00 142.55
N SM VIVIANA VIVIANA POWER TECH LTD 88.70 88.00 88.50 85.60 85.60 1561100.00 18000 122.50 83.20
N SM VIVO VIVO COLLAB SOLUTIONS LTD 115.00 111.10 111.10 111.10 111.10 177760.00 1600 369.80 100.70
N SM VMARCIND V MARC INDIA LIMITED 54.50 54.95 54.95 52.80 52.95 641550.00 12000 62.50 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 33.35 35.00 35.00 35.00 35.00 105000.00 3000 48.00 16.75
N SM WALPAR WALPAR NUTRITIONS LIMITED 64.00 65.00 65.00 60.80 62.00 625600.00 10000 82.65 25.50
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.30 2.40 2.40 2.40 2.40 115200.00 48000 3.35 2.30
N ST SSINFRA S S INFRA DEVP CONSL LTD 9.25 8.80 8.80 8.80 8.80 132000.00 15000 29.05 6.95
N ST VASA VASA RETAIL & OVERSEA LTD 7.35 7.70 7.70 7.70 7.70 215600.00 28000 24.95 4.75