Skip to content

Latest commit

 

History

History
103 lines (97 loc) · 12.1 KB

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

File metadata and controls

103 lines (97 loc) · 12.1 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 49.00 49.90 49.90 49.50 49.50 597200.00 12000 61.35 34.15
N SM ABINFRA A B INFRABUILD LIMITED 12.75 12.75 12.75 12.75 12.75 51000.00 4000 18.75 5.80
N SM ACCORD ACCORD SYNERGY LIMITED 31.90 30.40 30.40 30.40 30.40 60800.00 2000 37.30 14.95
N SM AGNI AGNI GREEN POWER LTD 23.60 24.75 24.75 24.75 24.75 495000.00 20000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 33.50 35.15 35.15 32.05 35.10 938550.00 27000 36.90 19.15
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 105.00 98.00 103.95 98.00 103.95 481680.00 4800 127.05 98.00
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 141.55 142.10 144.75 140.15 140.95 2549500.00 18000 172.95 126.10
N SM ASCOM ASCOM LEASIN & INVEST LTD 117.20 123.05 123.05 123.05 123.05 246100.00 2000 123.05 33.40
N SM ASLIND ASL INDUSTRIES LIMITED 26.15 25.00 25.00 25.00 25.00 100000.00 4000 48.75 23.25
N SM ATALREAL ATAL REALTECH LIMITED 76.60 74.00 80.00 74.00 79.25 17401200.00 225600 182.90 50.00
N SM BETA BETA DRUGS LIMITED 685.10 699.00 730.00 691.00 711.00 3419080.00 4800 1024.40 466.75
N SM BEWLTD BEW ENGINEERING LIMITED 700.00 700.00 700.00 700.00 700.00 175000.00 250 1187.20 448.85
N SM BRIGHT BRIGHT SOLAR LIMITED 5.40 5.40 5.45 5.35 5.40 162300.00 30000 10.55 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 80.45 84.45 84.45 78.10 84.30 29035200.00 348000 324.45 53.15
N SM CLOUD VARANIUM CLOUD LIMITED 774.05 794.00 812.75 794.00 812.75 33166400.00 41000 812.75 146.50
N SM CMMIPL CMM INFRAPROJECTS LIMITED 8.15 8.10 8.45 8.10 8.45 75000.00 9000 14.80 6.35
N SM CMRSL CYBER MEDIA RES & SER LTD 249.00 250.00 280.00 250.00 251.00 831200.00 3200 343.85 214.00
N SM CONTI CONTINENTAL SEED CHEM LTD 14.05 14.75 14.75 14.75 14.75 49161.75 3333 14.75 6.80
N SM DKEGL D K ENTERPRISES GLOBAL L 55.45 51.60 54.85 51.60 54.85 635550.00 12000 72.60 33.25
N SM DRL DHANUKA REALTY LIMITED 6.50 6.45 6.45 6.45 6.45 77400.00 12000 23.15 6.45
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 267.90 254.55 254.55 254.55 254.55 159093.75 625 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 19.15 19.90 19.90 18.45 19.70 385700.00 20000 57.70 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 311.00 296.00 296.00 296.00 296.00 177600.00 600 345.15 145.05
N SM EUROBOND EURO PANEL PRODUCTS LTD 114.95 117.00 122.00 117.00 119.80 1901400.00 16000 147.65 72.05
N SM FELIX FELIX INDUSTRIES LTD. 79.80 83.70 83.70 81.00 83.70 2983800.00 36000 84.60 12.35
N SM FROG FROG CELLSAT LIMITED 254.80 245.00 265.50 245.00 255.15 18586020.00 72000 297.00 215.85
N SM GICL GLOBE INTL CARRIERS LTD 47.50 45.15 45.15 45.15 45.15 135450.00 3000 104.00 18.60
N SM GOLDSTAR GOLDSTAR POWER LIMITED 87.10 91.25 91.25 91.25 91.25 547500.00 6000 93.50 21.50
N SM GSTL GLOBESECURE TECHNO LTD 82.00 86.00 86.10 86.00 86.10 1377200.00 16000 176.40 55.00
N SM INNOVANA INNOVANA THINKLABS LTD. 522.50 496.40 496.40 496.40 496.40 992800.00 2000 577.00 227.00
N SM IPSL INTEGRATED PERSO SER LTD 79.05 81.50 81.50 79.10 81.20 1125900.00 14000 95.50 74.05
N SM ISHAN ISHAN INTERNATIONAL LTD 42.50 42.00 42.00 40.35 41.75 527360.00 12800 69.50 40.00
N SM JALAN JALAN TRANSOLU. INDIA LTD 13.95 14.50 14.60 14.35 14.60 3718650.00 255000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 36.00 35.05 35.10 35.05 35.10 140300.00 4000 52.50 35.05
N SM JSLL JEENA SIKHO LIFECARE LTD 260.00 264.00 270.00 264.00 266.05 12516600.00 47000 302.00 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 15.25 16.50 16.50 16.50 16.50 66000.00 4000 19.40 14.05
N SM KCK KCK INDUSTRIES LTD 20.00 19.50 19.80 19.50 19.65 157200.00 8000 31.70 19.10
N SM KHFM KHFM HOS FAC MANA SER LTD 49.95 50.00 50.00 47.55 49.85 2456440.00 49600 62.00 36.10
N SM KNAGRI KN AGRI RESOURCES LIMITED 150.10 151.00 151.00 150.00 150.00 2641760.00 17600 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 207.80 202.55 204.95 196.60 196.80 4202850.00 21000 219.80 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 404.75 405.00 421.80 390.00 417.50 7688580.00 18800 857.90 91.05
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 133.80 137.70 147.15 136.40 147.15 44676000.00 309000 147.15 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 73.15 76.80 76.80 76.80 76.80 1152000.00 15000 92.20 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 65.10 65.10 65.10 65.10 65.10 208320.00 3200 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 79.90 80.95 83.85 80.60 83.85 2822250.00 34000 100.30 14.00
N SM LLOYDS LLOYDS LUXURIES LIMITED 44.50 44.55 44.55 44.50 44.50 267150.00 6000 59.90 42.15
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 143.00 141.50 150.15 141.50 148.75 2824640.00 19200 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 80.90 80.30 80.90 80.30 80.90 605100.00 7500 90.00 57.00
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 40.00 40.00 40.00 38.10 39.00 351300.00 9000 58.70 37.20
N SM MHHL MOHINI HEALTH&HYGIENE LTD 48.55 45.00 50.50 45.00 50.00 1014900.00 21000 59.70 23.00
N SM MILTON MILTON INDUSTRIES LIMITED 25.95 25.90 27.20 25.90 27.20 233640.00 8800 27.20 14.85
N SM MKPL M K PROTEINS LIMITED 2120.00 2197.00 2197.00 2197.00 2197.00 1098500.00 500 2225.00 119.15
N SM MPTODAY M P TODAY MEDIA LIMITED 40.65 40.00 42.60 40.00 42.60 165200.00 4000 46.50 27.50
N SM MWL MANGALAM WORLDWIDE LTD 109.70 109.80 109.90 109.80 109.90 263640.00 2400 124.50 103.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 52.05 53.55 53.80 51.35 51.35 212300.00 4000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 129.00 127.00 127.00 127.00 127.00 203200.00 1600 133.70 50.50
N SM NRL NUPUR RECYCLERS LIMITED 295.10 295.00 302.00 295.00 300.25 4115650.00 13750 367.50 124.20
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 232.00 217.05 234.00 217.05 229.50 7322000.00 32000 239.50 41.00
N SM PERFECT PERFECT INFRAENGINEER LTD 10.00 9.55 9.55 9.55 9.55 57300.00 6000 11.30 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 236.15 244.95 244.95 229.95 231.00 6732720.00 28800 296.80 212.00
N SM PIGL POWER INSTRUMENT (G) LTD 56.20 56.00 59.00 56.00 59.00 461000.00 8000 68.40 37.75
N SM PRECISION PRECISION METALIKS LTD 42.90 42.95 44.65 42.05 42.50 11179200.00 256000 55.95 23.65
N SM PROLIFE PROLIFE INDUSTRIES LTD 163.00 165.00 171.15 163.00 165.90 8493150.00 51000 191.40 110.10
N SM PROPEQUITY P. E. ANALYTICS LIMITED 150.00 150.00 150.00 150.00 150.00 180000.00 1200 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 72.80 69.20 69.20 69.20 69.20 2214400.00 32000 81.60 15.15
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 211.35 211.00 219.00 210.05 211.75 10305750.00 48000 235.80 154.50
N SM QUADPRO QUADPRO ITES LIMITED 6.95 6.90 6.95 6.50 6.50 1219200.00 180000 16.40 5.00
N SM REXPIPES REX PIPES AND CABLES LTD 41.60 42.80 42.80 42.80 42.80 171200.00 4000 50.90 27.40
N SM RITEZONE RITE ZONE CHEMCON IND LTD 80.00 81.20 81.70 79.80 80.15 1032960.00 12800 103.00 79.30
N SM RMDRIP R M DRIP & SPRINK SYS LTD 16.55 17.35 17.35 16.65 16.65 68000.00 4000 20.90 12.75
N SM SECL SALASAR EXTERIOR CONT LTD 404.95 413.95 413.95 413.95 413.95 517437.50 1250 458.70 35.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 80.10 79.00 84.75 79.00 84.00 3228750.00 39000 140.00 74.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 44.50 46.25 46.25 43.45 44.10 356850.00 8000 58.00 12.70
N SM SIGMA SIGMA SOLVE LIMITED 225.00 220.00 220.00 220.00 220.00 330000.00 1500 745.75 204.00
N SM SKP SKP BEARING INDUSTRI. LTD 211.50 217.50 217.80 213.00 217.80 2157500.00 10000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 350.00 349.75 350.00 349.50 350.00 1399440.00 4000 486.20 45.00
N SM SPRL SP REFRACTORIES LIMITED 90.00 90.00 90.00 87.50 87.50 284000.00 3200 97.00 80.00
N SM SWASTIK SWASTIK PIPE LIMITED 80.00 79.00 82.00 78.25 81.50 5971500.00 74400 98.80 71.10
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 62.85 62.30 65.85 62.30 65.85 384450.00 6000 70.40 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 67.60 62.50 62.50 62.50 62.50 125000.00 2000 86.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1168.00 1149.10 1160.00 1142.25 1153.30 1903425.00 1650 1398.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 134.85 134.85 141.55 134.85 141.55 2229300.00 16000 161.90 65.00
N SM URAVI URAVI T AND WEDG LAMP LTD 144.00 143.10 151.20 143.10 149.25 9167280.00 62400 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 304.30 307.00 319.50 300.00 319.50 16266900.00 51600 398.85 151.00
N SM VASA VASA RETAIL & OVERSEA LTD 8.85 9.25 9.25 9.25 9.25 37000.00 4000 9.25 4.95
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 35.05 35.00 35.00 35.00 35.00 280000.00 8000 54.00 30.25
N SM VITAL VITAL CHEMTECH LIMITED 141.95 140.00 143.45 138.40 140.45 8824740.00 62400 172.00 138.40
N SM VIVIANA VIVIANA POWER TECH LTD 93.00 94.00 94.90 90.60 90.65 1111900.00 12000 122.50 83.20
N SM VIVO VIVO COLLAB SOLUTIONS LTD 104.50 109.55 109.55 107.50 108.70 1042640.00 9600 369.80 100.70
N SM VMARCIND V MARC INDIA LIMITED 50.00 49.05 49.05 48.00 48.00 1012650.00 21000 62.50 29.00
N SM WALPAR WALPAR NUTRITIONS LIMITED 64.00 64.25 67.20 64.20 65.20 519800.00 8000 82.65 25.50
N ST BAHETI BAHETI RECYCLING IND LTD 108.30 102.90 102.90 102.90 102.90 1543500.00 15000 126.00 102.90
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.40 2.40 2.50 2.40 2.50 111900.00 45000 3.00 2.30
N ST PRITIKA PRITIKA ENG COMPO LTD 42.10 40.00 40.00 40.00 40.00 1120000.00 28000 44.30 40.00
N ST SSINFRA S S INFRA DEVP CONSL LTD 7.60 7.30 7.30 7.25 7.25 239400.00 33000 29.05 6.95