Skip to content

Latest commit

 

History

History
108 lines (102 loc) · 12.8 KB

nse-sme-bhavcopy-2022-12-21.md

File metadata and controls

108 lines (102 loc) · 12.8 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 51.05 49.05 50.00 49.00 50.00 592200.00 12000 61.35 34.15
N SM AGNI AGNI GREEN POWER LTD 23.85 22.75 23.00 22.70 22.70 684500.00 30000 42.15 17.00
N SM AMEYA AMEYA PRECISION ENG LTD 44.65 43.30 46.25 43.25 46.25 531200.00 12000 64.40 43.25
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 98.30 97.00 97.00 95.00 95.00 462400.00 4800 127.05 95.00
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 142.00 142.10 144.00 132.00 132.50 8828300.00 64000 172.95 126.10
N SM ATALREAL ATAL REALTECH LIMITED 74.25 74.00 76.70 72.85 72.85 28092480.00 379200 182.90 50.00
N SM BETA BETA DRUGS LIMITED 705.00 695.10 695.10 660.00 670.00 1897880.00 2800 1024.40 466.75
N SM BEWLTD BEW ENGINEERING LIMITED 701.55 700.05 700.05 655.05 670.00 1530150.00 2250 1187.20 448.85
N SM BMETRICS BOMBAY METRICS S C LTD 1900.00 1960.00 1960.00 1960.00 1960.00 392000.00 200 2325.00 126.05
N SM BRIGHT BRIGHT SOLAR LIMITED 5.35 5.35 5.45 5.10 5.10 1192350.00 231000 10.55 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 97.95 95.30 96.75 93.10 93.10 14605800.00 156000 324.45 53.15
N SM CLOUD VARANIUM CLOUD LIMITED 984.60 1023.50 1033.80 935.40 959.10 231297600.00 234000 1033.80 146.50
N SM CMRSL CYBER MEDIA RES & SER LTD 259.70 259.00 259.00 250.00 250.00 407200.00 1600 343.85 214.00
N SM CONTI CONTINENTAL SEED CHEM LTD 19.60 20.55 20.55 19.40 19.55 1147885.20 56661 20.55 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 255.15 262.00 274.00 261.00 261.00 3820387.50 14250 274.00 41.50
N SM DKEGL D K ENTERPRISES GLOBAL L 67.90 65.00 65.00 61.00 61.00 1330500.00 21000 73.50 33.25
N SM DRL DHANUKA REALTY LIMITED 6.20 5.90 6.05 5.90 6.05 71700.00 12000 23.15 5.85
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 236.00 240.00 240.00 226.00 238.50 1331468.75 5625 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 18.95 18.15 18.15 18.05 18.05 180900.00 10000 57.70 13.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 119.45 122.50 122.50 114.15 114.15 2582100.00 22000 147.65 72.05
N SM FELIX FELIX INDUSTRIES LTD. 78.75 76.10 80.00 76.00 80.00 1232400.00 16000 84.60 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 62.15 62.00 65.45 60.00 62.80 6219750.00 99000 95.00 51.70
N SM FROG FROG CELLSAT LIMITED 246.50 249.80 250.90 230.00 234.10 9360400.00 38800 297.00 215.85
N SM GICL GLOBE INTL CARRIERS LTD 42.65 42.65 44.75 42.65 44.75 262200.00 6000 104.00 18.60
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 230.60 242.10 242.10 222.10 238.10 1428600.00 6000 310.00 95.00
N SM GOLDSTAR GOLDSTAR POWER LIMITED 113.15 118.80 118.80 118.80 118.80 2138400.00 18000 118.80 21.50
N SM GSTL GLOBESECURE TECHNO LTD 90.25 85.75 85.75 85.75 85.75 343000.00 4000 176.40 55.00
N SM INNOVANA INNOVANA THINKLABS LTD. 535.00 520.00 520.00 520.00 520.00 520000.00 1000 577.00 227.00
N SM IPSL INTEGRATED PERSO SER LTD 82.10 83.90 97.95 83.00 89.20 39126400.00 428000 97.95 74.05
N SM ISHAN ISHAN INTERNATIONAL LTD 31.00 32.00 36.40 32.00 32.55 4334320.00 128000 69.50 30.20
N SM JAINAM JAINAM FER ALLOYS (I) LTD 175.00 175.00 175.00 166.25 166.25 2682000.00 16000 218.60 82.10
N SM JAKHARIA JAKHARIA FABRIC LIMITED 93.00 75.00 75.00 75.00 75.00 60000.00 800 159.90 75.00
N SM JALAN JALAN TRANSOLU. INDIA LTD 13.35 13.60 13.65 12.85 12.85 316650.00 24000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 33.75 32.50 32.50 31.30 32.40 1149700.00 36000 52.50 31.30
N SM JSLL JEENA SIKHO LIFECARE LTD 252.00 250.10 250.10 235.00 242.00 6428050.00 27000 302.00 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 16.20 14.80 14.80 14.80 14.80 59200.00 4000 19.40 14.05
N SM KCK KCK INDUSTRIES LTD 19.65 17.75 17.75 16.50 16.70 274600.00 16000 31.70 16.50
N SM KHFM KHFM HOS FAC MANA SER LTD 48.40 48.50 48.50 46.00 47.65 2208130.00 46500 59.40 36.10
N SM KNAGRI KN AGRI RESOURCES LIMITED 146.00 142.15 143.45 138.00 139.00 5823200.00 41600 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 260.00 273.00 273.00 247.00 247.00 27561000.00 105000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 429.85 439.95 439.95 390.00 400.65 14377110.00 35600 857.90 91.05
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 144.40 145.10 145.10 130.00 135.75 22173300.00 162000 161.85 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 73.00 70.50 70.50 70.00 70.00 702500.00 10000 92.20 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 64.50 64.50 64.50 62.10 63.50 812880.00 12800 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 75.05 71.50 78.80 71.30 74.15 8555900.00 113000 100.30 14.00
N SM LLOYDS LLOYDS LUXURIES LIMITED 43.15 44.50 44.80 43.80 43.95 2785200.00 63000 59.90 42.15
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 170.70 171.50 179.20 169.00 177.80 6533560.00 36800 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 84.90 85.10 85.20 85.10 85.20 255450.00 3000 90.00 57.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 32.25 31.50 31.50 30.65 30.65 372900.00 12000 55.30 20.25
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 44.00 44.50 44.50 41.00 42.50 1270650.00 30000 58.70 37.20
N SM MHHL MOHINI HEALTH&HYGIENE LTD 49.45 52.45 52.90 49.00 49.00 1522650.00 30000 59.70 23.00
N SM MILTON MILTON INDUSTRIES LIMITED 24.60 23.40 23.40 23.40 23.40 102960.00 4400 27.20 14.85
N SM MINDPOOL MINDPOOL TECHNOLOGIES LTD 63.95 67.10 67.10 67.10 67.10 268400.00 4000 67.10 20.15
N SM MKPL M K PROTEINS LIMITED 2240.00 2350.00 2350.00 2128.00 2234.65 10086000.00 4500 2350.00 119.15
N SM MPTODAY M P TODAY MEDIA LIMITED 50.65 48.15 53.10 48.15 53.10 298800.00 6000 55.95 27.50
N SM MWL MANGALAM WORLDWIDE LTD 106.25 111.75 111.75 111.75 111.75 134100.00 1200 124.50 103.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 51.00 51.00 52.90 50.90 52.00 464400.00 9000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 129.90 129.00 129.30 127.00 127.00 1029280.00 8000 133.70 62.15
N SM NRL NUPUR RECYCLERS LIMITED 302.90 305.00 305.00 288.20 298.10 6357807.50 21450 367.50 124.20
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 227.55 232.00 232.00 204.80 222.55 45772800.00 216000 239.50 41.00
N SM PAVNAIND PAVNA INDUSTRIES LIMITED 260.00 254.65 254.65 254.65 254.65 407440.00 1600 497.00 166.75
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 218.35 214.05 217.50 198.00 205.35 38409600.00 187200 296.80 198.00
N SM PIGL POWER INSTRUMENT (G) LTD 60.00 57.80 57.80 57.00 57.00 457700.00 8000 68.40 37.75
N SM PRECISION PRECISION METALIKS LTD 44.20 44.15 45.35 42.30 42.95 8638100.00 194000 55.95 23.65
N SM PROPEQUITY P. E. ANALYTICS LIMITED 141.95 140.00 140.25 140.00 140.00 672300.00 4800 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 74.35 75.00 75.00 75.00 75.00 300000.00 4000 81.60 15.55
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 211.45 216.60 216.60 197.45 201.20 9550550.00 46000 235.80 154.50
N SM QUADPRO QUADPRO ITES LIMITED 6.40 6.25 6.25 6.25 6.25 150000.00 24000 15.20 5.00
N SM REXPIPES REX PIPES AND CABLES LTD 39.75 40.00 40.00 40.00 40.00 160000.00 4000 50.90 27.40
N SM RITEZONE RITE ZONE CHEMCON IND LTD 80.00 80.00 85.00 76.65 78.00 2593680.00 32000 103.00 75.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 17.95 18.45 18.45 17.10 17.10 276900.00 16000 20.90 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 15.90 16.40 16.40 15.25 15.25 316500.00 20000 19.50 13.10
N SM SECL SALASAR EXTERIOR CONT LTD 373.50 345.00 358.50 336.15 336.15 6785625.00 20000 458.70 35.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 85.00 81.20 86.00 81.00 81.00 1002600.00 12000 140.00 74.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 47.75 48.65 49.25 45.95 48.35 1040500.00 22000 58.00 12.70
N SM SIGMA SIGMA SOLVE LIMITED 207.00 209.00 209.00 197.00 197.00 910500.00 4500 745.75 197.00
N SM SKP SKP BEARING INDUSTRI. LTD 208.20 205.00 205.00 184.50 186.55 29156050.00 152000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 305.40 290.15 299.95 290.15 290.15 2558080.00 8800 486.20 57.35
N SM SONUINFRA SONU INFRATECH LIMITED 40.90 38.00 38.00 33.50 34.25 1038600.00 30000 48.05 19.80
N SM SURANI SURANI STEEL TUBES LTD. 19.15 20.10 20.10 20.10 20.10 120600.00 6000 49.55 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 56.05 58.85 58.85 57.10 57.10 1521000.00 26000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 87.20 86.30 91.25 86.00 86.25 6032880.00 68400 98.80 71.10
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 68.00 66.05 66.05 66.05 66.05 198150.00 3000 70.40 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 66.00 64.90 69.35 64.90 64.90 1073500.00 16000 86.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1119.10 1125.00 1160.00 1120.00 1120.00 2739937.50 2400 1398.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 142.50 140.00 140.00 135.40 135.40 1367000.00 10000 161.90 65.00
N SM UCL USHANTI COLOUR CHEM LTD 72.50 70.00 70.00 70.00 70.00 140000.00 2000 85.90 43.50
N SM URAVI URAVI T AND WEDG LAMP LTD 152.95 153.00 153.00 145.35 146.00 2856360.00 19200 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 355.65 366.90 373.40 339.25 342.50 18549420.00 50400 398.85 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 36.00 37.00 37.00 36.50 36.70 1319200.00 36000 54.00 30.25
N SM VITAL VITAL CHEMTECH LIMITED 138.00 138.25 138.25 128.50 128.95 38629140.00 295200 172.00 128.50
N SM VIVIANA VIVIANA POWER TECH LTD 92.75 91.75 94.00 75.25 85.45 6145100.00 70000 122.50 75.25
N SM VMARCIND V MARC INDIA LIMITED 55.00 58.25 58.95 55.05 55.50 7348350.00 129000 62.50 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 40.20 38.25 38.25 38.20 38.20 458700.00 12000 48.00 16.75
N ST ALLETEC ALL E TECHNOLOGIES LTD 90.00 125.00 131.25 120.10 131.25 349619280.00 2785600 131.25 120.10
N ST ARHAM ARHAM TECHNOLOGIES LTD 72.90 76.50 76.50 76.50 76.50 18819000.00 246000 76.50 58.25
N ST BAHETI BAHETI RECYCLING IND LTD 119.25 125.20 125.20 115.60 123.00 63549300.00 513000 126.00 97.80
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.70 2.80 2.80 2.65 2.65 66150.00 24000 3.00 2.30
N ST PRITIKA PRITIKA ENG COMPO LTD 39.55 38.00 39.50 37.60 37.60 9528000.00 252000 44.30 34.95
N ST SSINFRA S S INFRA DEVP CONSL LTD 7.60 7.25 7.25 7.25 7.25 43500.00 6000 29.05 6.90