Skip to content

Latest commit

 

History

History
103 lines (97 loc) · 12.2 KB

nse-sme-bhavcopy-2022-12-15.md

File metadata and controls

103 lines (97 loc) · 12.2 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 51.00 51.00 51.00 51.00 51.00 408000.00 8000 61.35 34.15
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 33.80 35.45 35.45 35.45 35.45 319050.00 9000 36.90 19.15
N SM AISL ANI INTEGRATED SERV LTD. 40.20 42.20 42.20 42.20 42.20 50640.00 1200 72.45 37.05
N SM AMEYA AMEYA PRECISION ENG LTD 46.00 46.85 46.85 46.85 46.85 187400.00 4000 64.40 46.00
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 140.05 140.05 141.70 139.00 140.20 5327700.00 38000 172.95 126.10
N SM ASCOM ASCOM LEASIN & INVEST LTD 129.20 135.65 135.65 135.65 135.65 271300.00 2000 135.65 33.40
N SM ATALREAL ATAL REALTECH LIMITED 79.95 79.70 80.20 78.00 79.00 12213840.00 153600 182.90 50.00
N SM AVG AVG LOGISTICS LIMITED 120.00 108.05 108.05 108.05 108.05 129660.00 1200 147.35 51.25
N SM BETA BETA DRUGS LIMITED 710.05 692.50 718.00 692.50 699.00 1694400.00 2400 1024.40 466.75
N SM BMETRICS BOMBAY METRICS S C LTD 1916.70 1900.00 1900.00 1900.00 1900.00 380000.00 200 2325.00 126.05
N SM BRIGHT BRIGHT SOLAR LIMITED 5.35 5.40 5.40 5.20 5.20 285750.00 54000 10.55 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 92.35 96.90 96.95 90.00 96.85 16660200.00 174000 324.45 53.15
N SM CADSYS CADSYS (INDIA) LIMITED 35.80 37.55 37.55 37.55 37.55 150200.00 4000 52.00 22.00
N SM CLOUD VARANIUM CLOUD LIMITED 896.00 940.80 940.80 940.80 940.80 5644800.00 6000 940.80 146.50
N SM CMMIPL CMM INFRAPROJECTS LIMITED 8.45 8.45 8.70 8.05 8.40 100800.00 12000 14.80 6.35
N SM CMRSL CYBER MEDIA RES & SER LTD 260.00 255.00 255.00 255.00 255.00 204000.00 800 343.85 214.00
N SM CONTI CONTINENTAL SEED CHEM LTD 16.20 17.00 17.00 17.00 17.00 793254.00 46662 17.00 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 254.60 255.00 255.90 243.20 250.85 941887.50 3750 263.00 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 21.00 19.95 19.95 19.95 19.95 119700.00 6000 24.60 8.05
N SM DKEGL D K ENTERPRISES GLOBAL L 65.65 68.75 69.90 65.10 68.70 12096450.00 177000 72.60 33.25
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 229.80 218.35 218.35 218.35 218.35 545875.00 2500 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 19.15 19.55 19.60 19.55 19.55 156500.00 8000 57.70 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 282.20 296.30 296.30 296.30 296.30 177780.00 600 345.15 145.05
N SM EUROBOND EURO PANEL PRODUCTS LTD 119.40 116.50 119.80 116.50 117.90 2369900.00 20000 147.65 72.05
N SM FELIX FELIX INDUSTRIES LTD. 76.00 75.00 77.00 75.00 75.95 1215800.00 16000 84.60 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 63.40 62.50 64.80 62.50 64.80 944400.00 15000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 610.00 639.00 680.00 639.00 672.65 4439400.00 6600 680.00 185.10
N SM FROG FROG CELLSAT LIMITED 256.75 258.80 259.75 240.95 243.40 10294980.00 41600 297.00 215.85
N SM INNOVANA INNOVANA THINKLABS LTD. 518.00 518.00 518.00 518.00 518.00 1036000.00 2000 577.00 227.00
N SM IPSL INTEGRATED PERSO SER LTD 79.80 80.00 80.95 78.25 80.60 1926000.00 24000 95.50 74.05
N SM ISHAN ISHAN INTERNATIONAL LTD 38.50 37.50 37.50 34.50 35.00 856320.00 24000 69.50 34.50
N SM JALAN JALAN TRANSOLU. INDIA LTD 14.80 14.25 14.80 14.10 14.10 814650.00 57000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 34.50 34.50 35.00 34.50 34.50 277000.00 8000 52.50 34.50
N SM JSLL JEENA SIKHO LIFECARE LTD 266.10 266.10 269.00 265.00 265.05 3719900.00 14000 302.00 127.00
N SM KHFM KHFM HOS FAC MANA SER LTD 47.90 45.60 45.60 45.60 45.60 141360.00 3100 62.00 36.10
N SM KNAGRI KN AGRI RESOURCES LIMITED 150.90 150.05 153.60 150.00 150.00 1446480.00 9600 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 203.00 191.75 210.00 191.75 205.20 13848600.00 69000 219.80 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 438.00 420.05 425.00 415.00 415.00 1011420.00 2400 857.90 91.05
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 145.20 145.20 153.90 145.20 147.35 34617300.00 231000 161.85 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 72.50 75.80 75.80 72.25 72.25 1104500.00 15000 92.20 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 65.25 65.00 65.45 63.90 64.45 518800.00 8000 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 85.25 87.85 88.00 81.20 83.05 2829600.00 33000 100.30 14.00
N SM LLOYDS LLOYDS LUXURIES LIMITED 44.80 46.25 46.25 43.30 43.30 797550.00 18000 59.90 42.15
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 152.95 152.95 157.10 151.00 152.25 2082480.00 13600 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 83.50 76.05 82.00 76.05 80.50 593400.00 7500 90.00 57.00
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 41.00 43.00 45.60 42.00 43.65 3870900.00 90000 58.70 37.20
N SM MHHL MOHINI HEALTH&HYGIENE LTD 49.15 48.15 52.00 48.15 52.00 1991250.00 39000 59.70 23.00
N SM MKPL M K PROTEINS LIMITED 2159.95 2240.00 2267.50 2240.00 2267.50 3378750.00 1500 2267.50 119.15
N SM MPTODAY M P TODAY MEDIA LIMITED 46.85 48.25 49.15 47.05 48.45 1648900.00 34000 49.15 27.50
N SM MWL MANGALAM WORLDWIDE LTD 106.00 108.00 110.00 108.00 109.00 261600.00 2400 124.50 103.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 51.10 53.00 53.00 51.00 51.40 413050.00 8000 76.55 31.60
N SM NRL NUPUR RECYCLERS LIMITED 308.50 308.35 308.35 299.00 299.50 2666180.00 8800 367.50 124.20
N SM OMFURN OMFURN INDIA LIMITED 26.95 28.25 28.25 28.25 28.25 169500.00 6000 28.25 9.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 234.80 234.00 235.15 217.00 220.00 6861900.00 30000 239.50 41.00
N SM PAVNAIND PAVNA INDUSTRIES LIMITED 190.00 190.00 205.00 190.00 198.10 1584720.00 8000 497.00 166.75
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 230.10 229.90 229.90 214.45 216.40 27118140.00 122400 296.80 212.00
N SM PRECISION PRECISION METALIKS LTD 41.80 42.70 42.70 41.05 41.05 1095300.00 26000 55.95 23.65
N SM PROLIFE PROLIFE INDUSTRIES LTD 182.85 191.95 191.95 191.95 191.95 575850.00 3000 191.95 110.10
N SM PROPEQUITY P. E. ANALYTICS LIMITED 145.00 144.00 148.25 142.10 144.15 1039380.00 7200 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 67.65 65.00 65.00 64.30 64.30 517200.00 8000 81.60 15.15
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 208.60 212.00 212.00 202.05 202.45 8712200.00 42000 235.80 154.50
N SM QUADPRO QUADPRO ITES LIMITED 6.40 6.90 6.90 6.70 6.70 163200.00 24000 16.40 5.00
N SM REXPIPES REX PIPES AND CABLES LTD 41.20 39.75 39.75 39.75 39.75 159000.00 4000 50.90 27.40
N SM RITEZONE RITE ZONE CHEMCON IND LTD 78.80 80.90 81.40 78.55 81.40 1662000.00 20800 103.00 75.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 18.30 17.75 18.80 17.70 17.85 614100.00 34000 XO 20.90 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 15.10 16.00 16.00 15.10 15.10 311000.00 20000 19.50 13.10
N SM SHIGAN SHIGAN QUANTUM TECH LTD 86.75 81.25 85.75 81.05 82.00 2238000.00 27000 140.00 74.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 45.65 45.25 46.40 45.25 45.45 275600.00 6000 58.00 12.70
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 182.40 173.30 173.30 173.30 173.30 693200.00 4000 192.00 68.40
N SM SIGMA SIGMA SOLVE LIMITED 219.00 215.00 215.00 215.00 215.00 322500.00 1500 745.75 204.00
N SM SKP SKP BEARING INDUSTRI. LTD 211.50 214.00 224.20 196.00 205.75 10499300.00 49000 271.95 77.20
N SM SMVD SMVD POLY PACK LIMITED 17.10 16.25 17.45 16.25 16.25 267650.00 16160 38.70 12.50
N SM SOLEX SOLEX ENERGY LIMITED 333.00 323.00 323.00 318.10 321.00 1025280.00 3200 486.20 45.00
N SM SONUINFRA SONU INFRATECH LIMITED 37.05 37.05 37.45 37.05 37.45 223500.00 6000 48.05 19.80
N SM SURANI SURANI STEEL TUBES LTD. 20.00 20.00 20.00 19.00 19.20 196400.00 10000 49.55 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 58.40 59.65 61.30 55.50 59.00 3315400.00 56000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 79.70 79.90 94.90 77.10 91.25 18331920.00 207600 98.80 71.10
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 65.85 66.00 69.00 66.00 68.85 1024200.00 15000 70.40 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 65.15 66.70 68.00 65.00 66.10 929800.00 14000 86.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1150.50 1160.00 1169.95 1160.00 1169.95 523492.50 450 1398.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 153.85 157.50 157.50 149.00 151.95 4567200.00 30000 161.90 65.00
N SM UCL USHANTI COLOUR CHEM LTD 69.00 62.20 69.70 62.20 69.70 776000.00 12000 85.90 43.50
N SM URAVI URAVI T AND WEDG LAMP LTD 150.00 151.00 151.45 151.00 151.25 2539680.00 16800 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 320.50 320.00 330.50 320.00 326.65 5866620.00 18000 398.85 151.00
N SM VASA VASA RETAIL & OVERSEA LTD 9.25 9.70 9.70 9.70 9.70 38800.00 4000 9.70 4.95
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 33.65 33.00 33.00 33.00 33.00 264000.00 8000 54.00 30.25
N SM VITAL VITAL CHEMTECH LIMITED 138.70 138.90 148.85 138.00 143.85 21589620.00 150000 172.00 136.25
N SM VIVIANA VIVIANA POWER TECH LTD 95.00 97.00 99.00 96.05 97.90 3526100.00 36000 122.50 83.20
N SM VIVO VIVO COLLAB SOLUTIONS LTD 110.90 107.30 107.30 107.30 107.30 171680.00 1600 369.80 100.70
N SM VMARCIND V MARC INDIA LIMITED 55.05 55.10 57.85 54.55 57.75 2381250.00 42000 62.50 29.00
N ST ARHAM ARHAM TECHNOLOGIES LTD 42.00 60.00 63.00 58.25 63.00 89590050.00 1470000 63.00 58.25
N ST BAHETI BAHETI RECYCLING IND LTD 102.70 102.90 106.20 102.10 103.05 17566800.00 168000 126.00 97.80
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.65 2.75 2.75 2.70 2.75 98700.00 36000 3.00 2.30
N ST PRITIKA PRITIKA ENG COMPO LTD 36.75 35.55 36.75 34.95 35.65 8155400.00 232000 44.30 34.95
N ST SSINFRA S S INFRA DEVP CONSL LTD 7.15 7.40 7.50 7.40 7.50 89400.00 12000 29.05 6.90