Skip to content

Latest commit

 

History

History
104 lines (98 loc) · 12.3 KB

nse-sme-bhavcopy-2022-12-19.md

File metadata and controls

104 lines (98 loc) · 12.3 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 AGNI AGNI GREEN POWER LTD 23.45 22.30 23.85 22.30 23.85 1144000.00 50000 42.15 17.00
N SM AISL ANI INTEGRATED SERV LTD. 44.30 46.50 46.50 46.50 46.50 55800.00 1200 72.45 37.05
N SM AMEYA AMEYA PRECISION ENG LTD 46.00 44.30 44.30 44.30 44.30 177200.00 4000 64.40 44.30
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 102.95 102.75 102.75 98.30 98.30 321680.00 3200 127.05 97.00
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 143.25 144.00 146.45 140.45 141.00 5480900.00 38000 172.95 126.10
N SM ASCOM ASCOM LEASIN & INVEST LTD 142.40 149.50 149.50 149.50 149.50 598000.00 4000 149.50 33.40
N SM ATALREAL ATAL REALTECH LIMITED 79.00 80.40 80.40 73.50 74.45 12390000.00 158400 182.90 50.00
N SM AURDIS AURANGABAD DISTILLERY LTD 129.65 129.95 129.95 123.20 125.05 2015900.00 16000 160.85 65.00
N SM BETA BETA DRUGS LIMITED 699.00 700.05 714.00 699.05 710.00 987990.00 1400 1024.40 466.75
N SM BEWLTD BEW ENGINEERING LIMITED 680.00 660.00 660.00 620.00 651.00 1756787.50 2750 1187.20 448.85
N SM BRIGHT BRIGHT SOLAR LIMITED 5.20 5.20 5.20 5.10 5.10 124200.00 24000 10.55 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 101.65 103.90 106.00 96.60 96.60 13199700.00 132000 324.45 53.15
N SM CADSYS CADSYS (INDIA) LIMITED 38.70 38.70 38.70 38.70 38.70 77400.00 2000 52.00 22.00
N SM CLOUD VARANIUM CLOUD LIMITED 986.65 994.00 1000.10 937.35 937.75 180389700.00 190000 1000.10 146.50
N SM CMMIPL CMM INFRAPROJECTS LIMITED 8.00 8.30 8.40 8.05 8.35 124200.00 15000 14.80 6.35
N SM CMRSL CYBER MEDIA RES & SER LTD 245.00 245.00 257.00 245.00 257.00 795920.00 3200 343.85 214.00
N SM CONTI CONTINENTAL SEED CHEM LTD 17.85 18.50 18.70 18.50 18.70 1430190.30 76659 18.70 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 252.00 252.00 258.95 245.00 254.30 1882500.00 7500 263.00 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 19.00 18.05 19.65 18.05 19.65 226200.00 12000 24.60 8.05
N SM DKEGL D K ENTERPRISES GLOBAL L 67.50 67.50 67.50 66.50 66.50 402000.00 6000 73.50 33.25
N SM DRL DHANUKA REALTY LIMITED 6.20 6.20 6.20 6.20 6.20 37200.00 6000 23.15 5.85
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 225.50 225.50 234.95 225.50 234.95 1284031.25 5625 489.00 91.00
N SM FELIX FELIX INDUSTRIES LTD. 75.00 73.10 78.75 73.10 78.75 2811400.00 36000 84.60 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 62.80 61.30 63.50 61.30 62.95 1307550.00 21000 95.00 51.70
N SM FROG FROG CELLSAT LIMITED 253.05 246.00 254.00 245.10 253.05 5798800.00 23200 297.00 215.85
N SM GOLDSTAR GOLDSTAR POWER LIMITED 105.50 110.75 110.75 110.75 110.75 1329000.00 12000 110.75 21.50
N SM INNOVANA INNOVANA THINKLABS LTD. 518.00 540.00 540.00 540.00 540.00 540000.00 1000 577.00 227.00
N SM IPSL INTEGRATED PERSO SER LTD 78.20 78.65 81.70 78.20 79.10 1751100.00 22000 95.50 74.05
N SM ISHAN ISHAN INTERNATIONAL LTD 34.00 34.00 34.00 30.20 30.70 2266640.00 70400 69.50 30.20
N SM JAINAM JAINAM FER ALLOYS (I) LTD 177.00 171.00 171.05 170.00 171.05 1024100.00 6000 218.60 82.10
N SM JALAN JALAN TRANSOLU. INDIA LTD 13.40 12.85 13.50 12.75 13.50 860100.00 66000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 34.50 34.50 34.50 34.50 34.50 276000.00 8000 52.50 34.50
N SM JSLL JEENA SIKHO LIFECARE LTD 259.00 267.30 267.30 260.00 260.00 10154600.00 39000 302.00 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 16.40 15.05 16.00 15.05 15.95 188000.00 12000 19.40 14.05
N SM KHFM KHFM HOS FAC MANA SER LTD 46.95 44.70 47.70 44.70 47.65 434155.00 9300 59.40 36.10
N SM KNAGRI KN AGRI RESOURCES LIMITED 148.00 146.00 146.00 142.70 143.50 2530720.00 17600 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 225.15 234.00 247.65 227.90 247.65 13840650.00 58000 247.65 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 414.85 439.95 439.95 416.00 431.85 5057400.00 11800 857.90 91.05
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 266.15 262.00 262.00 262.00 262.00 262000.00 1000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 142.45 143.05 148.50 141.70 147.50 9589500.00 66000 161.85 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 70.25 69.75 73.00 67.35 73.00 1390500.00 20000 92.20 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 65.50 65.95 65.95 65.05 65.45 629760.00 9600 83.95 52.50
N SM LLOYDS LLOYDS LUXURIES LIMITED 44.10 45.00 45.00 43.50 44.00 2925150.00 66000 59.90 42.15
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 155.00 155.00 162.75 155.00 162.60 14379400.00 88800 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 83.75 83.00 83.00 82.00 82.00 247500.00 3000 90.00 57.00
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 45.80 46.00 47.50 46.00 46.75 418500.00 9000 58.70 37.20
N SM MHHL MOHINI HEALTH&HYGIENE LTD 51.55 50.05 50.70 49.55 50.70 749250.00 15000 59.70 23.00
N SM MILTON MILTON INDUSTRIES LIMITED 25.85 24.60 26.00 24.60 24.60 663300.00 26400 27.20 14.85
N SM MINDPOOL MINDPOOL TECHNOLOGIES LTD 60.95 63.90 63.95 63.90 63.95 511400.00 8000 63.95 20.15
N SM MKPL M K PROTEINS LIMITED 2267.50 2300.00 2300.00 2240.00 2240.00 5645000.00 2500 2300.00 119.15
N SM MPTODAY M P TODAY MEDIA LIMITED 50.85 53.30 53.35 53.00 53.30 1705300.00 32000 53.35 27.50
N SM MWL MANGALAM WORLDWIDE LTD 110.50 108.00 108.00 108.00 108.00 129600.00 1200 124.50 103.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 52.45 52.45 52.45 51.00 52.00 207900.00 4000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 127.00 128.00 128.00 125.00 126.50 404800.00 3200 133.70 62.15
N SM NRL NUPUR RECYCLERS LIMITED 300.00 300.00 305.00 297.75 301.25 3989012.50 13200 367.50 124.20
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 223.80 224.70 225.00 220.90 225.00 1341200.00 6000 239.50 41.00
N SM PARTYCRUS PARTY CRUISERS LIMITED 190.00 192.95 192.95 192.95 192.95 385900.00 2000 353.90 61.10
N SM PAVNAIND PAVNA INDUSTRIES LIMITED 237.70 233.05 260.00 233.05 254.65 3156720.00 12800 497.00 166.75
N SM PERFECT PERFECT INFRAENGINEER LTD 9.55 10.00 10.00 10.00 10.00 6000000.00 600000 11.30 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 218.00 213.05 217.95 208.00 208.60 12484560.00 58800 296.80 208.00
N SM PIGL POWER INSTRUMENT (G) LTD 57.95 60.00 60.00 60.00 60.00 120000.00 2000 68.40 37.75
N SM PRECISION PRECISION METALIKS LTD 41.25 41.25 43.80 41.25 43.20 8030200.00 186000 55.95 23.65
N SM PROLIFE PROLIFE INDUSTRIES LTD 201.50 211.55 211.55 211.55 211.55 634650.00 3000 211.55 110.10
N SM PROPEQUITY P. E. ANALYTICS LIMITED 142.15 142.80 142.80 142.80 142.80 171360.00 1200 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 67.50 70.85 70.85 70.85 70.85 283400.00 4000 81.60 15.55
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 208.35 211.90 215.00 206.00 212.60 17024700.00 80000 235.80 154.50
N SM QUADPRO QUADPRO ITES LIMITED 6.50 6.40 6.45 6.40 6.40 308400.00 48000 15.20 5.00
N SM RITEZONE RITE ZONE CHEMCON IND LTD 80.05 80.05 80.05 80.00 80.00 256080.00 3200 103.00 75.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 17.80 18.25 18.25 18.25 18.25 36500.00 2000 20.90 12.75
N SM SECL SALASAR EXTERIOR CONT LTD 390.00 415.00 415.00 415.00 415.00 518750.00 1250 458.70 35.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 85.00 85.00 85.00 85.00 85.00 255000.00 3000 140.00 74.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 45.35 45.65 47.45 45.65 47.10 654950.00 14000 58.00 12.70
N SM SKP SKP BEARING INDUSTRI. LTD 210.10 208.50 213.75 208.15 209.05 8401450.00 40000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 306.25 320.90 321.55 320.00 320.55 1670780.00 5200 486.20 57.35
N SM SONUINFRA SONU INFRATECH LIMITED 38.00 38.00 40.90 38.00 40.90 236700.00 6000 48.05 19.80
N SM SPRL SP REFRACTORIES LIMITED 80.00 84.25 84.25 84.25 84.25 4044000.00 48000 97.00 80.00
N SM SURANI SURANI STEEL TUBES LTD. 19.20 20.15 20.15 20.15 20.15 40300.00 2000 49.55 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 56.20 53.45 54.00 53.40 53.40 1282900.00 24000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 88.90 88.35 91.40 88.35 90.80 1084980.00 12000 98.80 71.10
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 68.15 68.00 68.00 68.00 68.00 204000.00 3000 70.40 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 69.65 63.90 63.90 63.00 63.30 379800.00 6000 86.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1155.00 1153.95 1165.00 1153.95 1163.00 1042785.00 900 1398.00 802.00
N SM UCL USHANTI COLOUR CHEM LTD 69.65 71.50 75.00 70.00 72.50 729000.00 10000 85.90 43.50
N SM URAVI URAVI T AND WEDG LAMP LTD 152.25 150.50 152.50 150.50 152.00 1092000.00 7200 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 328.95 337.90 339.70 332.05 339.35 4853280.00 14400 398.85 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 33.50 35.80 35.90 35.80 35.90 286800.00 8000 54.00 30.25
N SM VITAL VITAL CHEMTECH LIMITED 139.60 140.00 145.40 140.00 143.85 21375600.00 150000 172.00 136.25
N SM VIVIANA VIVIANA POWER TECH LTD 95.40 94.20 99.00 94.20 96.95 2129100.00 22000 122.50 83.20
N SM VIVO VIVO COLLAB SOLUTIONS LTD 107.30 101.95 101.95 101.95 101.95 163120.00 1600 369.80 100.70
N SM VMARCIND V MARC INDIA LIMITED 56.40 57.90 57.95 55.10 55.10 1365000.00 24000 62.50 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 40.40 42.00 42.40 42.00 42.20 633600.00 15000 48.00 16.75
N ST ARHAM ARHAM TECHNOLOGIES LTD 66.15 69.45 69.45 66.15 69.45 38425500.00 555000 69.45 58.25
N ST BAHETI BAHETI RECYCLING IND LTD 108.20 113.60 113.60 113.60 113.60 3748800.00 33000 126.00 97.80
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.85 2.95 2.95 2.75 2.75 231450.00 81000 3.00 2.30
N ST PRITIKA PRITIKA ENG COMPO LTD 37.40 39.25 39.25 38.00 39.25 10503200.00 268000 44.30 34.95
N ST SSINFRA S S INFRA DEVP CONSL LTD 7.55 7.30 7.85 7.20 7.25 175500.00 24000 29.05 6.90