Skip to content

Latest commit

 

History

History
112 lines (106 loc) · 13.3 KB

nse-sme-bhavcopy-2022-12-26.md

File metadata and controls

112 lines (106 loc) · 13.3 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 ABCOTS A B COTSPIN INDIA LIMITED 49.10 48.80 49.00 48.80 49.00 391200.00 8000 61.35 34.15
N SM AGNI AGNI GREEN POWER LTD 20.55 20.55 20.70 19.55 19.75 2587000.00 130000 42.15 17.00
N SM AISL ANI INTEGRATED SERV LTD. 46.50 45.00 45.00 45.00 45.00 54000.00 1200 72.45 37.05
N SM AMEYA AMEYA PRECISION ENG LTD 42.50 41.10 41.10 41.10 41.10 164400.00 4000 64.40 39.10
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 82.65 84.50 94.95 84.50 94.95 1682720.00 19200 127.05 78.50
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 126.40 130.00 131.95 127.05 127.95 4638000.00 36000 172.95 124.00
N SM ASCOM ASCOM LEASIN & INVEST LTD 168.00 176.40 176.40 176.40 176.40 705600.00 4000 176.40 33.40
N SM ATALREAL ATAL REALTECH LIMITED 61.95 67.00 74.30 67.00 74.25 31588800.00 436800 182.90 50.00
N SM BAHETI BAHETI RECYCLING IND LTD 104.20 105.00 113.00 105.00 109.45 46130850.00 423000 118.80 100.00
N SM BETA BETA DRUGS LIMITED 664.25 699.90 700.00 672.50 680.00 1097900.00 1600 1024.40 486.35
N SM BEWLTD BEW ENGINEERING LIMITED 610.30 630.00 655.00 630.00 655.00 811250.00 1250 1187.20 448.85
N SM BMETRICS BOMBAY METRICS S C LTD 1916.15 1820.35 1984.00 1820.35 1984.00 5493790.00 3000 2325.00 126.05
N SM BRIGHT BRIGHT SOLAR LIMITED 4.90 4.80 5.05 4.80 4.95 325050.00 66000 10.55 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 101.40 101.40 101.40 101.40 101.40 608400.00 6000 324.45 53.15
N SM CLOUD VARANIUM CLOUD LIMITED 865.60 837.00 848.95 822.35 842.15 137971975.00 167000 1033.80 146.50
N SM CMMIPL CMM INFRAPROJECTS LIMITED 7.60 7.60 7.60 7.25 7.25 88050.00 12000 14.80 6.35
N SM CONTI CONTINENTAL SEED CHEM LTD 18.60 17.70 17.70 17.70 17.70 58994.10 3333 20.55 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 245.00 246.00 248.00 245.00 247.00 1477500.00 6000 274.00 41.50
N SM DKEGL D K ENTERPRISES GLOBAL L 54.80 58.50 58.50 56.00 56.05 683400.00 12000 73.50 33.25
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 230.40 233.00 236.50 233.00 236.50 1466125.00 6250 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 16.60 16.50 17.40 16.50 17.40 170400.00 10000 57.70 13.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 108.20 108.20 111.00 108.20 111.00 1548300.00 14000 147.65 72.05
N SM FELIX FELIX INDUSTRIES LTD. 76.00 72.25 77.95 72.20 77.95 1178400.00 16000 84.60 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 60.85 60.85 62.50 60.50 62.10 1293600.00 21000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 695.00 700.00 715.00 700.00 715.00 4266600.00 6000 715.00 185.10
N SM FROG FROG CELLSAT LIMITED 217.35 224.00 236.90 223.50 225.95 8523800.00 37200 297.00 213.00
N SM GICL GLOBE INTL CARRIERS LTD 40.45 38.45 38.45 38.45 38.45 230700.00 6000 104.00 18.60
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 228.90 240.30 240.30 217.50 218.80 6327720.00 28800 310.00 95.00
N SM GOLDSTAR GOLDSTAR POWER LIMITED 130.90 130.90 137.40 130.90 137.40 3182400.00 24000 137.40 21.50
N SM GRETEX GRETEX INDUSTRIES LTD. 15.00 15.75 15.75 15.75 15.75 94500.00 6000 15.75 10.65
N SM GSTL GLOBESECURE TECHNO LTD 84.40 80.25 80.25 80.25 80.25 321000.00 4000 176.40 55.00
N SM INNOVANA INNOVANA THINKLABS LTD. 510.00 515.00 515.00 515.00 515.00 515000.00 1000 577.00 243.00
N SM IPSL INTEGRATED PERSO SER LTD 78.20 81.20 82.25 81.15 81.15 1305800.00 16000 97.95 74.05
N SM ISHAN ISHAN INTERNATIONAL LTD 26.75 27.00 30.00 27.00 27.45 900560.00 32000 69.50 26.05
N SM JAINAM JAINAM FER ALLOYS (I) LTD 157.95 150.10 165.80 150.10 163.85 1893600.00 12000 218.60 82.10
N SM JALAN JALAN TRANSOLU. INDIA LTD 12.65 12.80 12.80 12.30 12.30 188850.00 15000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 33.20 32.90 34.45 32.00 34.45 399600.00 12000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 227.25 216.25 248.00 216.25 245.50 5620850.00 24000 302.00 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 15.00 15.00 15.05 14.55 15.05 178400.00 12000 19.40 13.80
N SM KCK KCK INDUSTRIES LTD 15.40 17.45 17.50 17.45 17.50 139800.00 8000 31.70 15.40
N SM KHFM KHFM HOS FAC MANA SER LTD 47.45 46.50 48.40 46.50 47.55 3388145.00 71300 59.40 36.10
N SM KNAGRI KN AGRI RESOURCES LIMITED 135.00 137.75 142.00 135.00 139.05 4667200.00 33600 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 222.95 211.85 224.00 211.85 214.05 14164950.00 66000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 370.35 370.35 406.80 370.35 404.45 7734860.00 19400 857.90 136.85
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 243.00 243.00 243.00 243.00 243.00 729000.00 3000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 129.45 129.85 142.35 129.85 142.00 4972350.00 36000 161.85 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 70.00 69.00 69.00 67.50 67.50 14482500.00 210000 92.20 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 59.55 62.50 62.50 62.50 62.50 100000.00 1600 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 67.10 70.00 70.00 70.00 70.00 70000.00 1000 100.30 14.15
N SM LLOYDS LLOYDS LUXURIES LIMITED 40.20 43.90 43.90 41.20 43.85 770550.00 18000 59.90 40.20
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 165.40 161.30 173.65 157.30 173.65 3561120.00 20800 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 81.50 85.10 85.10 80.10 80.35 1095150.00 13500 90.00 57.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 27.70 29.05 29.05 28.50 29.05 5212500.00 180000 55.30 20.25
N SM MHHL MOHINI HEALTH&HYGIENE LTD 45.05 45.25 48.00 45.00 46.35 2394150.00 51000 59.70 23.00
N SM MILTON MILTON INDUSTRIES LIMITED 21.15 21.15 21.15 21.15 21.15 372240.00 17600 27.20 14.85
N SM MINDPOOL MINDPOOL TECHNOLOGIES LTD 70.45 73.95 73.95 73.95 73.95 295800.00 4000 73.95 21.15
N SM MKPL M K PROTEINS LIMITED 2017.10 1916.25 2116.00 1916.25 2014.05 11088525.00 5500 2350.00 119.15
N SM MWL MANGALAM WORLDWIDE LTD 105.50 106.00 106.00 106.00 106.00 127200.00 1200 124.50 103.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 50.00 53.00 53.00 49.00 49.75 1800350.00 36000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 130.00 132.00 142.00 132.00 140.10 2206560.00 16000 142.00 62.15
N SM NRL NUPUR RECYCLERS LIMITED 129.75 134.95 142.00 123.00 137.85 7135315.00 53900 367.50 123.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 207.85 200.00 215.05 200.00 208.95 2524100.00 12000 239.50 41.00
N SM PARTYCRUS PARTY CRUISERS LIMITED 184.30 185.00 185.00 185.00 185.00 370000.00 2000 353.90 70.40
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 204.25 207.00 218.60 200.20 206.70 28190400.00 136800 296.80 198.00
N SM PIGL POWER INSTRUMENT (G) LTD 54.15 56.85 56.85 56.85 56.85 113700.00 2000 68.40 37.75
N SM PRECISION PRECISION METALIKS LTD 39.00 40.00 41.35 39.25 40.15 727500.00 18000 55.95 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 29.55 29.50 31.90 29.50 31.50 2989200.00 96000 36.00 27.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 132.00 137.90 141.70 133.60 141.70 661440.00 4800 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 80.75 84.75 84.75 84.75 84.75 1017000.00 12000 84.75 18.30
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 166.85 174.30 184.90 172.40 180.00 7329900.00 41000 235.80 154.50
N SM QUADPRO QUADPRO ITES LIMITED 5.35 5.50 5.60 5.40 5.40 330600.00 60000 15.20 5.00
N SM RICHA RICHA INFO SYSTEMS LTD 99.55 99.55 104.20 99.55 104.20 407300.00 4000 126.75 56.00
N SM RITEZONE RITE ZONE CHEMCON IND LTD 71.25 72.20 73.50 72.20 73.50 350720.00 4800 103.00 70.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 15.60 15.05 16.35 15.05 15.35 284400.00 18000 20.90 12.75
N SM SECL SALASAR EXTERIOR CONT LTD 399.90 390.00 408.00 375.00 408.00 2441125.00 6250 458.70 43.35
N SM SHIGAN SHIGAN QUANTUM TECH LTD 76.90 77.75 77.75 77.50 77.50 465750.00 6000 140.00 74.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 44.55 45.10 45.65 43.00 43.35 564600.00 13000 58.00 12.70
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 156.45 162.00 162.00 162.00 162.00 324000.00 2000 192.00 68.40
N SM SIGMA SIGMA SOLVE LIMITED 190.50 200.00 200.00 200.00 200.00 150000.00 750 745.75 189.00
N SM SKP SKP BEARING INDUSTRI. LTD 168.20 164.00 189.40 160.00 188.95 10792650.00 62000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 261.90 274.00 274.95 274.00 274.95 1209400.00 4400 486.20 73.10
N SM SWARAJ SWARAJ SUITING LIMITED 53.50 53.00 53.00 53.00 53.00 212000.00 4000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 77.45 81.45 90.00 81.00 88.90 5625660.00 64800 98.80 71.10
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 59.65 56.70 57.00 56.70 57.00 511200.00 9000 70.40 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 60.10 64.50 64.50 64.35 64.45 644700.00 10000 86.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1038.25 1010.00 1089.00 1010.00 1081.25 2732737.50 2550 1398.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 122.25 116.15 128.35 116.15 128.35 1241000.00 10000 161.90 65.00
N SM UCL USHANTI COLOUR CHEM LTD 59.70 66.00 66.10 66.00 66.10 396400.00 6000 85.90 47.00
N SM URAVI URAVI T AND WEDG LAMP LTD 141.00 134.00 140.05 134.00 140.05 979320.00 7200 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 309.15 293.70 324.60 293.70 324.60 9681180.00 31200 398.85 151.00
N SM UWCSL ULTRA WIRING CONN SYS LTD 60.90 63.90 63.90 63.90 63.90 255600.00 4000 63.90 30.85
N SM VASA VASA RETAIL & OVERSEA LTD 11.70 12.25 12.25 12.25 12.25 98000.00 8000 12.25 4.95
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 36.30 31.15 35.95 31.15 35.95 268400.00 8000 54.00 30.25
N SM VERA VERA SYNTHETIC LIMITED 33.05 34.70 34.70 34.70 34.70 104100.00 3000 34.70 25.65
N SM VITAL VITAL CHEMTECH LIMITED 120.45 120.00 126.85 118.00 124.85 3688440.00 30000 172.00 118.00
N SM VIVIANA VIVIANA POWER TECH LTD 88.80 85.55 87.45 84.95 85.35 2230000.00 26000 122.50 75.25
N SM VIVO VIVO COLLAB SOLUTIONS LTD 100.70 100.70 105.70 100.70 105.70 837520.00 8000 369.80 100.70
N SM VMARCIND V MARC INDIA LIMITED 49.00 49.05 53.75 48.00 52.50 1516350.00 30000 62.50 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 38.20 36.30 36.30 36.30 36.30 108900.00 3000 48.00 16.75
N SM WALPAR WALPAR NUTRITIONS LIMITED 62.80 59.70 62.95 59.70 62.95 245300.00 4000 82.65 25.50
N ST ALLETEC ALL E TECHNOLOGIES LTD 118.50 112.60 112.60 112.60 112.60 1981760.00 17600 131.25 112.60
N ST ARHAM ARHAM TECHNOLOGIES LTD 69.10 65.65 71.95 65.65 70.45 23633550.00 348000 76.95 58.25
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.60 2.65 2.65 2.50 2.50 69300.00 27000 2.95 2.30
N ST SSINFRA S S INFRA DEVP CONSL LTD 6.90 6.90 7.20 6.60 7.20 82800.00 12000 29.05 6.60