Skip to content

Latest commit

 

History

History
116 lines (110 loc) · 13.7 KB

nse-sme-bhavcopy-2022-12-06.md

File metadata and controls

116 lines (110 loc) · 13.7 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 ABINFRA A B INFRABUILD LIMITED 13.20 13.00 13.00 12.75 12.75 103000.00 8000 18.75 5.80
N SM ACCORD ACCORD SYNERGY LIMITED 31.80 32.00 32.00 32.00 32.00 64000.00 2000 37.30 14.95
N SM AGNI AGNI GREEN POWER LTD 24.20 23.20 23.20 23.00 23.00 1153000.00 50000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 33.75 32.10 32.10 32.10 32.10 192600.00 6000 36.90 19.15
N SM AMEYA AMEYA PRECISION ENG LTD 49.90 48.10 48.75 46.00 48.00 3228800.00 68000 64.40 46.00
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 116.35 108.00 110.00 105.00 105.00 2730240.00 25600 127.05 105.00
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 140.05 140.00 142.75 139.00 140.60 2538400.00 18000 172.95 126.10
N SM ASCOM ASCOM LEASIN & INVEST LTD 106.35 111.65 111.65 111.65 111.65 223300.00 2000 111.65 33.40
N SM ASLIND ASL INDUSTRIES LIMITED 27.00 27.50 27.50 27.50 27.50 660000.00 24000 48.75 23.25
N SM ATALREAL ATAL REALTECH LIMITED 75.65 74.50 78.95 73.50 77.05 38716320.00 518400 182.90 50.00
N SM BETA BETA DRUGS LIMITED 729.50 730.00 730.00 710.00 712.25 858370.00 1200 1024.40 466.75
N SM BEWLTD BEW ENGINEERING LIMITED 704.30 704.00 704.00 704.00 704.00 352000.00 500 1187.20 448.85
N SM BRIGHT BRIGHT SOLAR LIMITED 5.55 5.55 5.55 5.45 5.55 231450.00 42000 10.55 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 72.05 72.45 73.35 69.55 69.55 1292100.00 18000 324.45 53.15
N SM CADSYS CADSYS (INDIA) LIMITED 34.00 32.50 32.50 32.50 32.50 65000.00 2000 52.00 22.00
N SM CLOUD VARANIUM CLOUD LIMITED 737.75 774.60 774.60 700.90 700.90 266037400.00 357000 774.60 146.50
N SM CMMIPL CMM INFRAPROJECTS LIMITED 8.95 8.55 9.35 8.55 8.55 1977900.00 225000 14.80 6.35
N SM CMRSL CYBER MEDIA RES & SER LTD 285.90 270.00 270.00 270.00 270.00 216000.00 800 343.85 214.00
N SM CONTI CONTINENTAL SEED CHEM LTD 11.65 12.20 12.20 12.20 12.20 81325.20 6666 13.75 6.60
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 220.00 220.00 220.00 218.00 218.00 493500.00 2250 248.00 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 20.35 21.35 21.35 21.35 21.35 128100.00 6000 24.60 8.05
N SM DRL DHANUKA REALTY LIMITED 7.15 6.80 6.80 6.80 6.80 81600.00 12000 23.15 6.80
N SM DRSDILIP DRS DILIP ROADLINES LTD. 74.50 74.20 74.20 74.20 74.20 2493120.00 33600 78.00 72.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 278.50 277.85 278.40 277.60 278.40 2084718.75 7500 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 19.45 19.95 20.00 19.60 19.85 358500.00 18000 57.70 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 320.75 311.00 311.00 311.00 311.00 186600.00 600 345.15 145.05
N SM FELIX FELIX INDUSTRIES LTD. 72.60 76.20 76.20 76.20 76.20 914400.00 12000 84.60 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 64.50 65.65 65.65 65.65 65.65 196950.00 3000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 580.00 598.00 598.00 598.00 598.00 358800.00 600 628.50 185.10
N SM FROG FROG CELLSAT LIMITED 239.00 248.55 249.00 244.00 245.95 10328220.00 42000 297.00 215.85
N SM GICL GLOBE INTL CARRIERS LTD 40.85 42.85 42.85 42.85 42.85 128550.00 3000 104.00 18.60
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 283.00 268.85 268.85 268.85 268.85 322620.00 1200 310.00 74.80
N SM GOLDSTAR GOLDSTAR POWER LIMITED 86.00 82.00 87.95 81.75 87.95 2001000.00 24000 89.95 21.50
N SM GSTL GLOBESECURE TECHNO LTD 83.00 87.15 87.15 82.20 82.20 677400.00 8000 176.40 55.00
N SM INNOVANA INNOVANA THINKLABS LTD. 557.45 550.00 550.00 550.00 550.00 550000.00 1000 558.65 227.00
N SM IPSL INTEGRATED PERSO SER LTD 83.50 83.60 84.95 80.50 82.55 4152800.00 50000 95.50 74.05
N SM ISHAN ISHAN INTERNATIONAL LTD 43.90 44.40 44.50 44.00 44.00 494960.00 11200 69.50 40.00
N SM JAINAM JAINAM FER ALLOYS (I) LTD 173.00 176.00 176.00 176.00 176.00 352000.00 2000 218.60 82.10
N SM JALAN JALAN TRANSOLU. INDIA LTD 11.65 12.00 12.20 11.90 12.10 1817700.00 150000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 36.60 36.60 37.50 36.60 37.50 148200.00 4000 52.50 36.60
N SM JSLL JEENA SIKHO LIFECARE LTD 273.00 272.95 273.00 265.30 270.00 16150550.00 60000 302.00 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 16.50 16.00 16.00 15.60 15.80 252800.00 16000 19.40 14.05
N SM KCK KCK INDUSTRIES LTD 20.00 20.00 20.00 20.00 20.00 80000.00 4000 31.70 19.10
N SM KHFM KHFM HOS FAC MANA SER LTD 50.00 50.10 50.10 50.00 50.00 310310.00 6200 62.00 36.10
N SM KORE JAY JALARAM TECHNO LTD 194.95 203.00 204.65 199.00 204.60 4862700.00 24000 219.80 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 428.40 428.40 432.00 420.00 423.85 1864790.00 4400 857.90 82.10
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 259.05 246.70 247.05 246.10 247.00 986850.00 4000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 125.65 131.00 131.90 129.00 131.90 21675750.00 165000 131.90 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 60.25 63.25 63.25 63.25 63.25 632500.00 10000 92.20 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 65.00 64.25 68.25 64.00 66.85 2203840.00 33600 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 65.80 69.05 69.05 69.05 69.05 621450.00 9000 100.30 14.00
N SM LLOYDS LLOYDS LUXURIES LIMITED 42.40 42.50 46.00 42.50 45.25 4120800.00 96000 59.90 42.15
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 138.00 139.80 139.80 137.00 138.40 442880.00 3200 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 74.40 74.80 75.00 74.80 75.00 449250.00 6000 90.00 57.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 37.55 35.75 35.75 35.70 35.70 428700.00 12000 55.30 20.25
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 40.10 40.50 40.50 40.00 40.00 241500.00 6000 58.70 37.40
N SM MHHL MOHINI HEALTH&HYGIENE LTD 56.45 56.05 56.05 55.15 55.15 666750.00 12000 59.70 22.55
N SM MILTON MILTON INDUSTRIES LIMITED 21.45 22.45 22.50 22.45 22.50 296560.00 13200 22.50 14.85
N SM MINDPOOL MINDPOOL TECHNOLOGIES LTD 47.85 50.20 50.20 50.20 50.20 200800.00 4000 50.20 20.15
N SM MKPL M K PROTEINS LIMITED 2030.00 2037.00 2128.00 2037.00 2128.00 8335250.00 4000 2128.00 119.15
N SM MWL MANGALAM WORLDWIDE LTD 109.95 106.25 106.25 106.25 106.25 127500.00 1200 124.50 103.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 54.00 54.00 54.35 54.00 54.00 162350.00 3000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 128.00 129.00 129.00 127.00 127.00 1227200.00 9600 133.70 50.50
N SM NRL NUPUR RECYCLERS LIMITED 292.25 294.60 305.00 293.50 302.65 6286912.50 20900 367.50 124.20
N SM OMFURN OMFURN INDIA LIMITED 22.25 23.35 23.35 23.35 23.35 140100.00 6000 23.35 9.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 223.20 227.00 231.00 214.20 231.00 4042300.00 18000 239.50 41.00
N SM PARTYCRUS PARTY CRUISERS LIMITED 201.65 200.00 202.00 192.05 200.00 3157200.00 16000 353.90 47.10
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 117.50 103.05 123.50 103.00 115.70 2286720.00 20800 170.00 77.00
N SM PERFECT PERFECT INFRAENGINEER LTD 9.55 9.85 10.00 9.85 10.00 4678500.00 468000 11.30 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 255.00 256.00 256.00 242.00 243.40 17041800.00 68400 296.80 212.00
N SM PIGL POWER INSTRUMENT (G) LTD 63.70 60.55 60.55 60.55 60.55 605500.00 10000 68.40 37.75
N SM PRECISION PRECISION METALIKS LTD 44.40 43.00 45.20 42.70 43.30 3766500.00 86000 55.95 23.65
N SM PROPEQUITY P. E. ANALYTICS LIMITED 150.90 152.40 152.40 149.00 149.00 544080.00 3600 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 73.95 70.30 70.30 70.30 70.30 281200.00 4000 81.60 15.15
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 230.65 234.50 234.50 225.00 228.75 14835950.00 65000 235.80 154.50
N SM QUADPRO QUADPRO ITES LIMITED 5.90 6.45 6.45 5.90 5.90 872400.00 144000 16.40 5.00
N SM RELIABLE RELIABLE DATA SERVICE LTD 51.10 51.00 51.00 51.00 51.00 122400.00 2400 70.45 33.40
N SM RITEZONE RITE ZONE CHEMCON IND LTD 88.80 86.05 86.90 82.60 86.40 2587200.00 30400 103.00 80.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 16.95 17.75 17.75 16.55 16.55 104100.00 6000 20.90 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 16.35 16.25 16.25 16.25 16.25 325000.00 20000 19.50 13.10
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 67.40 67.05 70.75 67.00 70.75 6079280.00 86400 75.50 22.60
N SM SECL SALASAR EXTERIOR CONT LTD 441.10 440.00 440.00 420.00 420.00 1075000.00 2500 458.70 35.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 82.00 83.00 83.80 80.55 83.80 1484850.00 18000 140.00 74.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 48.65 48.00 48.25 47.35 48.10 334350.00 7000 58.00 12.70
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 171.50 180.05 180.05 180.05 180.05 1440400.00 8000 180.05 68.40
N SM SIGMA SIGMA SOLVE LIMITED 213.00 223.65 223.65 223.65 223.65 167737.50 750 745.75 204.00
N SM SKP SKP BEARING INDUSTRI. LTD 228.95 226.90 226.90 218.00 218.35 10627800.00 48000 271.95 77.20
N SM SMVD SMVD POLY PACK LIMITED 15.75 16.40 16.40 16.40 16.40 198768.00 12120 38.70 12.50
N SM SOLEX SOLEX ENERGY LIMITED 338.65 353.80 355.55 342.50 355.55 4194840.00 12000 486.20 44.50
N SM SPRL SP REFRACTORIES LIMITED 85.00 87.00 87.00 87.00 87.00 139200.00 1600 97.00 80.00
N SM SWARAJ SWARAJ SUITING LIMITED 59.50 56.55 59.00 56.55 56.75 1383700.00 24000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 82.10 80.05 80.95 80.05 80.95 481680.00 6000 98.80 71.10
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 58.25 62.00 63.90 62.00 62.95 377700.00 6000 70.40 44.00
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 70.20 69.90 70.00 69.00 69.00 693800.00 10000 86.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1182.40 1170.05 1190.00 1170.00 1170.00 1413000.00 1200 1398.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 152.65 161.90 161.90 148.00 155.00 929800.00 6000 161.90 65.00
N SM UCL USHANTI COLOUR CHEM LTD 70.50 69.90 70.00 69.90 70.00 279800.00 4000 85.90 43.50
N SM URAVI URAVI T AND WEDG LAMP LTD 142.00 140.05 141.95 140.05 141.95 676800.00 4800 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 232.00 232.00 232.00 232.00 232.00 278400.00 1200 398.85 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 35.30 35.40 35.40 35.05 35.25 845000.00 24000 54.00 30.25
N SM VITAL VITAL CHEMTECH LIMITED 151.20 152.50 153.00 148.25 149.75 9724680.00 64800 172.00 142.55
N SM VIVIANA VIVIANA POWER TECH LTD 85.60 85.00 99.50 83.65 96.80 14570500.00 156000 122.50 83.20
N SM VIVO VIVO COLLAB SOLUTIONS LTD 111.10 114.95 114.95 112.00 112.00 363120.00 3200 369.80 100.70
N SM VMARCIND V MARC INDIA LIMITED 52.95 53.00 53.00 51.10 51.50 1714950.00 33000 62.50 29.00
N SM WALPAR WALPAR NUTRITIONS LIMITED 62.00 62.10 64.00 62.10 64.00 252200.00 4000 82.65 25.50
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.40 2.40 2.40 2.30 2.40 84300.00 36000 3.05 2.30
N ST SSINFRA S S INFRA DEVP CONSL LTD 8.80 8.80 8.80 8.40 8.40 153300.00 18000 29.05 6.95
N ST VASA VASA RETAIL & OVERSEA LTD 7.70 8.05 8.05 8.05 8.05 96600.00 12000 24.95 4.75