Skip to content

Latest commit

 

History

History
109 lines (103 loc) · 12.9 KB

nse-sme-bhavcopy-2022-12-16.md

File metadata and controls

109 lines (103 loc) · 12.9 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 51.05 51.05 51.05 51.05 204200.00 4000 61.35 34.15
N SM AGNI AGNI GREEN POWER LTD 24.65 23.45 23.45 23.45 23.45 234500.00 10000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 35.45 34.60 34.60 33.90 33.90 514650.00 15000 36.90 19.15
N SM AISL ANI INTEGRATED SERV LTD. 42.20 42.20 44.30 42.20 44.30 156960.00 3600 72.45 37.05
N SM AMEYA AMEYA PRECISION ENG LTD 46.85 46.00 46.00 46.00 46.00 368000.00 8000 64.40 46.00
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 99.25 99.20 102.95 97.00 102.95 797040.00 8000 127.05 97.00
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 140.20 138.10 144.00 138.00 143.25 6461800.00 46000 172.95 126.10
N SM ASCOM ASCOM LEASIN & INVEST LTD 135.65 142.40 142.40 142.40 142.40 284800.00 2000 142.40 33.40
N SM ASLIND ASL INDUSTRIES LIMITED 25.00 23.75 23.75 23.75 23.75 95000.00 4000 48.75 23.25
N SM ATALREAL ATAL REALTECH LIMITED 79.00 77.05 80.90 77.05 79.00 19241040.00 244800 182.90 50.00
N SM AURDIS AURANGABAD DISTILLERY LTD 131.60 129.95 129.95 129.65 129.65 519200.00 4000 160.85 65.00
N SM AVG AVG LOGISTICS LIMITED 108.05 118.80 118.80 118.80 118.80 142560.00 1200 147.35 51.25
N SM BETA BETA DRUGS LIMITED 699.00 699.00 712.95 699.00 699.00 981530.00 1400 1024.40 466.75
N SM BEWLTD BEW ENGINEERING LIMITED 700.00 685.00 685.00 680.00 680.00 341250.00 500 1187.20 448.85
N SM BRIGHT BRIGHT SOLAR LIMITED 5.20 5.20 5.20 5.00 5.20 322350.00 63000 10.55 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 96.85 99.90 101.65 97.60 101.65 38181600.00 378000 324.45 53.15
N SM CADSYS CADSYS (INDIA) LIMITED 37.55 35.70 38.70 35.70 38.70 148800.00 4000 52.00 22.00
N SM CLOUD VARANIUM CLOUD LIMITED 940.80 975.00 987.80 905.00 986.65 199865950.00 204000 987.80 146.50
N SM CMMIPL CMM INFRAPROJECTS LIMITED 8.40 8.45 8.45 8.00 8.00 484050.00 60000 14.80 6.35
N SM CMRSL CYBER MEDIA RES & SER LTD 255.00 250.00 250.00 245.00 245.00 396000.00 1600 343.85 214.00
N SM CONTI CONTINENTAL SEED CHEM LTD 17.00 17.85 17.85 17.85 17.85 118988.10 6666 17.85 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 250.85 251.70 254.95 245.00 252.00 2244600.00 9000 263.00 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 19.95 19.00 19.00 19.00 19.00 114000.00 6000 24.60 8.05
N SM DKEGL D K ENTERPRISES GLOBAL L 68.70 68.90 73.50 66.10 67.50 3563550.00 51000 73.50 33.25
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 218.35 207.45 225.50 207.45 225.50 2345093.75 11250 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 19.55 19.60 19.60 19.60 19.60 117600.00 6000 57.70 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 296.30 281.50 281.50 281.50 281.50 168900.00 600 345.15 145.05
N SM EUROBOND EURO PANEL PRODUCTS LTD 117.90 117.50 119.50 117.50 118.00 1181000.00 10000 147.65 72.05
N SM FELIX FELIX INDUSTRIES LTD. 75.95 78.70 79.70 75.00 75.00 1248000.00 16000 84.60 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 64.80 62.20 63.00 61.00 62.80 2046150.00 33000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 672.65 640.05 695.00 640.05 694.90 5354460.00 7800 695.00 185.10
N SM FROG FROG CELLSAT LIMITED 243.40 243.40 259.85 236.00 253.05 16517100.00 66400 297.00 215.85
N SM GICL GLOBE INTL CARRIERS LTD 46.00 43.70 46.00 43.70 44.85 269100.00 6000 104.00 18.60
N SM GOLDSTAR GOLDSTAR POWER LIMITED 100.50 105.50 105.50 105.50 105.50 633000.00 6000 105.50 21.50
N SM IPSL INTEGRATED PERSO SER LTD 80.60 79.00 79.50 78.20 78.20 473400.00 6000 95.50 74.05
N SM ISHAN ISHAN INTERNATIONAL LTD 35.00 35.00 36.95 34.00 34.00 1340640.00 38400 69.50 34.00
N SM JAINAM JAINAM FER ALLOYS (I) LTD 170.00 177.00 177.00 177.00 177.00 354000.00 2000 218.60 82.10
N SM JALAN JALAN TRANSOLU. INDIA LTD 14.10 13.60 14.10 13.40 13.40 2388900.00 177000 18.00 7.20
N SM JSLL JEENA SIKHO LIFECARE LTD 265.05 265.05 265.05 255.00 259.00 5729050.00 22000 302.00 127.00
N SM KHFM KHFM HOS FAC MANA SER LTD 45.60 47.25 47.25 46.95 46.95 583110.00 12400 62.00 36.10
N SM KNAGRI KN AGRI RESOURCES LIMITED 150.00 148.00 152.95 148.00 148.00 2635200.00 17600 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 205.20 207.90 225.70 206.00 225.15 23299450.00 107000 225.70 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 415.00 415.30 419.80 405.00 414.85 6505880.00 15800 857.90 91.05
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 147.35 146.30 146.30 140.10 142.45 11574000.00 81000 161.85 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 72.25 69.10 72.00 69.10 70.25 2110000.00 30000 92.20 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 64.45 69.70 69.70 65.00 65.50 1162080.00 17600 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 83.05 79.15 79.15 78.90 78.90 395100.00 5000 100.30 14.00
N SM LLOYDS LLOYDS LUXURIES LIMITED 43.30 43.00 44.10 43.00 44.10 525450.00 12000 59.90 42.15
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 152.25 152.50 155.00 152.35 155.00 1223680.00 8000 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 80.50 80.30 83.75 80.30 83.75 737100.00 9000 90.00 57.00
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 43.65 45.00 46.25 45.00 45.80 684750.00 15000 58.70 37.20
N SM MHHL MOHINI HEALTH&HYGIENE LTD 52.00 52.00 52.00 51.30 51.55 464550.00 9000 59.70 23.00
N SM MINDPOOL MINDPOOL TECHNOLOGIES LTD 58.05 60.95 60.95 60.95 60.95 243800.00 4000 60.95 20.15
N SM MPTODAY M P TODAY MEDIA LIMITED 48.45 49.50 50.85 49.50 50.85 1706400.00 34000 50.85 27.50
N SM MWL MANGALAM WORLDWIDE LTD 109.00 112.00 113.00 107.05 110.50 1606740.00 14400 124.50 103.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 51.40 51.10 52.45 51.10 52.45 103550.00 2000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 129.00 126.00 127.00 126.00 127.00 404800.00 3200 133.70 50.50
N SM NRL NUPUR RECYCLERS LIMITED 299.50 306.00 306.00 300.00 300.00 6147845.00 20350 367.50 124.20
N SM OMFURN OMFURN INDIA LIMITED 28.25 29.65 29.65 29.65 29.65 177900.00 6000 29.65 9.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 220.00 222.50 224.10 222.40 223.80 2679400.00 12000 239.50 41.00
N SM PAVNAIND PAVNA INDUSTRIES LIMITED 198.10 210.50 237.70 210.50 237.70 3314400.00 14400 497.00 166.75
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 216.40 213.00 224.00 212.60 218.00 10480080.00 48000 296.80 212.00
N SM PRECISION PRECISION METALIKS LTD 41.05 41.95 41.95 40.10 41.25 408900.00 10000 55.95 23.65
N SM PROLIFE PROLIFE INDUSTRIES LTD 191.95 201.50 201.50 201.50 201.50 1209000.00 6000 201.50 110.10
N SM PROPEQUITY P. E. ANALYTICS LIMITED 144.15 143.20 144.00 142.15 142.15 858900.00 6000 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 64.30 67.50 67.50 67.50 67.50 1350000.00 20000 81.60 15.15
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 202.45 201.55 210.00 197.50 208.35 12567900.00 62000 235.80 154.50
N SM QUADPRO QUADPRO ITES LIMITED 6.70 6.45 6.50 6.15 6.50 535200.00 84000 16.40 5.00
N SM RICHA RICHA INFO SYSTEMS LTD 105.05 99.80 99.80 99.80 99.80 99800.00 1000 126.75 56.00
N SM RITEZONE RITE ZONE CHEMCON IND LTD 81.40 81.75 81.75 80.05 80.05 258880.00 3200 103.00 75.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 17.85 17.80 17.80 17.80 17.80 35600.00 2000 20.90 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 15.10 15.00 15.00 15.00 15.00 150000.00 10000 19.50 13.10
N SM SECL SALASAR EXTERIOR CONT LTD 410.00 390.00 390.00 390.00 390.00 487500.00 1250 458.70 35.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 82.00 85.00 85.00 85.00 85.00 765000.00 9000 140.00 74.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 45.45 45.00 45.35 44.65 45.35 270400.00 6000 58.00 12.70
N SM SIGMA SIGMA SOLVE LIMITED 215.00 207.25 208.80 207.25 208.80 1244662.50 6000 745.75 204.00
N SM SKP SKP BEARING INDUSTRI. LTD 205.75 206.95 220.00 201.00 210.10 15853100.00 76000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 321.00 321.00 321.00 304.95 306.25 1988700.00 6400 486.20 45.00
N SM SONUINFRA SONU INFRATECH LIMITED 37.45 38.40 39.00 38.00 38.00 461550.00 12000 48.05 19.80
N SM SPRL SP REFRACTORIES LIMITED 81.85 80.00 80.00 80.00 80.00 128000.00 1600 97.00 80.00
N SM SURANI SURANI STEEL TUBES LTD. 19.20 19.20 19.20 19.20 19.20 38400.00 2000 49.55 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 59.00 57.00 57.00 56.20 56.20 567400.00 10000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 91.25 94.95 94.95 87.50 88.90 11321340.00 126000 98.80 71.10
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 68.85 66.20 68.15 66.20 68.15 607500.00 9000 70.40 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 66.10 65.95 69.80 65.95 69.65 954500.00 14000 86.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1169.95 1123.15 1170.00 1123.15 1155.00 863572.50 750 1398.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 151.95 149.00 150.00 149.00 150.00 896800.00 6000 161.90 65.00
N SM UCL USHANTI COLOUR CHEM LTD 69.70 69.65 69.65 69.65 69.65 139300.00 2000 85.90 43.50
N SM URAVI URAVI T AND WEDG LAMP LTD 151.25 151.95 152.25 150.00 152.25 3634080.00 24000 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 326.65 322.50 328.95 316.00 328.95 5778120.00 18000 398.85 151.00
N SM VASA VASA RETAIL & OVERSEA LTD 9.70 10.15 10.15 10.15 10.15 40600.00 4000 10.15 4.95
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 33.00 33.00 33.90 33.00 33.50 401600.00 12000 54.00 30.25
N SM VITAL VITAL CHEMTECH LIMITED 143.85 142.20 144.45 138.00 139.60 5393160.00 38400 172.00 136.25
N SM VIVIANA VIVIANA POWER TECH LTD 97.90 97.90 97.90 93.00 95.40 4924900.00 52000 122.50 83.20
N SM VMARCIND V MARC INDIA LIMITED 57.75 57.20 58.25 55.55 56.40 3606750.00 63000 62.50 29.00
N SM WALPAR WALPAR NUTRITIONS LIMITED 64.00 63.00 63.00 63.00 63.00 126000.00 2000 82.65 25.50
N ST ARHAM ARHAM TECHNOLOGIES LTD 63.00 66.15 66.15 66.15 66.15 6747300.00 102000 66.15 58.25
N ST BAHETI BAHETI RECYCLING IND LTD 103.05 107.95 108.20 107.90 108.20 13949250.00 129000 126.00 97.80
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.75 2.85 2.85 2.85 2.85 76950.00 27000 3.00 2.30
N ST PRITIKA PRITIKA ENG COMPO LTD 35.65 36.00 37.40 36.00 37.40 3422600.00 92000 44.30 34.95
N ST SSINFRA S S INFRA DEVP CONSL LTD 7.50 7.85 7.85 7.30 7.55 135450.00 18000 29.05 6.90