Skip to content

Latest commit

 

History

History
117 lines (111 loc) · 13.9 KB

nse-sme-bhavcopy-2023-01-03.md

File metadata and controls

117 lines (111 loc) · 13.9 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 49.45 49.45 49.45 49.45 49.45 197800.00 4000 61.35 34.15
N SM ABINFRA A B INFRABUILD LIMITED 13.00 12.35 12.35 12.35 12.35 49400.00 4000 18.75 7.55
N SM AGNI AGNI GREEN POWER LTD 22.60 21.55 23.45 21.55 21.90 669000.00 30000 42.15 17.00
N SM AISL ANI INTEGRATED SERV LTD. 52.90 55.50 55.50 55.50 55.50 199800.00 3600 72.45 37.05
N SM AMEYA AMEYA PRECISION ENG LTD 42.95 41.50 44.70 41.50 44.70 1212400.00 28000 64.40 39.10
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 97.00 95.00 102.00 95.00 102.00 470400.00 4800 127.05 78.50
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 142.15 142.00 143.85 141.00 141.35 11405600.00 80000 172.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 61.85 64.40 68.25 58.20 67.80 18505650.00 285000 77.60 58.20
N SM ASCOM ASCOM LEASIN & INVEST LTD 203.95 193.80 210.00 193.80 198.05 1599800.00 8000 210.00 33.40
N SM ATALREAL ATAL REALTECH LIMITED 79.80 84.00 84.00 72.00 75.65 18389280.00 244800 182.90 50.00
N SM AURDIS AURANGABAD DISTILLERY LTD 109.00 114.40 114.40 114.40 114.40 228800.00 2000 160.85 65.00
N SM BAHETI BAHETI RECYCLING IND LTD 132.45 130.00 131.50 123.50 124.15 8378400.00 66000 140.00 97.00
N SM BETA BETA DRUGS LIMITED 676.05 682.00 685.00 681.00 685.00 546600.00 800 1024.40 486.35
N SM BEWLTD BEW ENGINEERING LIMITED 624.00 622.00 650.00 622.00 650.00 1609450.00 2500 1187.20 448.85
N SM BMETRICS BOMBAY METRICS S C LTD 1701.10 1616.10 1698.45 1616.05 1690.00 6187080.00 3800 2325.00 131.00
N SM BRIGHT BRIGHT SOLAR LIMITED 5.10 5.15 5.25 5.00 5.20 385950.00 75000 9.90 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 122.00 127.80 128.10 127.80 128.10 6144900.00 48000 324.45 53.15
N SM CLOUD VARANIUM CLOUD LIMITED 1040.45 1092.45 1092.45 1092.45 1092.45 3823575.00 3500 1092.45 146.50
N SM CMMIPL CMM INFRAPROJECTS LIMITED 7.50 7.15 7.80 7.15 7.15 370050.00 51000 14.80 6.35
N SM CMRSL CYBER MEDIA RES & SER LTD 245.00 225.30 225.30 225.30 225.30 180240.00 800 343.85 214.00
N SM CONTI CONTINENTAL SEED CHEM LTD 16.80 17.60 17.60 17.60 17.60 117321.60 6666 20.55 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 365.50 370.00 370.00 363.00 369.15 1657500.00 4500 377.75 41.50
N SM DKEGL D K ENTERPRISES GLOBAL L 60.95 62.75 64.50 61.00 62.00 2071350.00 33000 73.50 33.25
N SM DRL DHANUKA REALTY LIMITED 6.75 7.05 7.05 7.05 7.05 42300.00 6000 23.15 5.85
N SM DRSDILIP DRS DILIP ROADLINES LTD. 74.00 74.00 74.00 74.00 74.00 473600.00 6400 78.00 74.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 18.00 17.35 18.70 17.35 18.00 72100.00 4000 57.70 13.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 114.80 114.60 117.00 112.50 117.00 3889300.00 34000 147.65 72.05
N SM FELIX FELIX INDUSTRIES LTD. 72.90 70.30 70.95 70.00 70.95 1126000.00 16000 84.60 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 66.00 66.10 67.85 64.05 64.65 990450.00 15000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 716.60 716.00 719.00 716.00 717.80 4306800.00 6000 720.00 185.10
N SM FROG FROG CELLSAT LIMITED 239.00 239.00 239.80 233.00 235.05 3390440.00 14400 297.00 213.00
N SM GICL GLOBE INTL CARRIERS LTD 43.50 45.35 45.40 45.35 45.40 272250.00 6000 104.00 18.60
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 231.00 221.00 242.55 221.00 242.55 556260.00 2400 310.00 95.00
N SM GRETEX GRETEX INDUSTRIES LTD. 16.50 17.30 17.30 17.30 17.30 103800.00 6000 17.30 10.65
N SM INNOVANA INNOVANA THINKLABS LTD. 451.00 473.55 473.55 473.55 473.55 473550.00 1000 577.00 243.00
N SM IPSL INTEGRATED PERSO SER LTD 84.40 85.95 85.95 84.00 85.70 1864400.00 22000 97.95 74.05
N SM ISHAN ISHAN INTERNATIONAL LTD 27.00 26.80 27.50 26.40 27.00 993200.00 36800 69.50 26.05
N SM JAINAM JAINAM FER ALLOYS (I) LTD 178.10 171.60 172.00 171.60 172.00 687200.00 4000 218.60 85.00
N SM JALAN JALAN TRANSOLU. INDIA LTD 10.80 10.80 11.00 10.80 11.00 261600.00 24000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 35.15 37.00 42.15 37.00 42.15 3853900.00 98000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 236.00 252.70 252.70 245.00 250.00 2239750.00 9000 302.00 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 15.00 15.80 16.60 15.50 16.10 770800.00 48000 19.40 13.80
N SM KCK KCK INDUSTRIES LTD 17.50 17.75 17.75 17.75 17.75 71000.00 4000 31.70 15.40
N SM KHFM KHFM HOS FAC MANA SER LTD 49.50 51.85 51.95 50.00 51.95 5910925.00 114700 59.40 36.10
N SM KNAGRI KN AGRI RESOURCES LIMITED 145.00 142.10 143.00 142.10 142.10 912320.00 6400 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 215.00 206.05 209.50 204.25 204.25 14535750.00 71000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 358.60 357.00 372.00 357.00 364.85 2198050.00 6000 857.90 174.50
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 242.00 245.00 245.00 245.00 245.00 245000.00 1000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 151.10 150.50 166.20 149.00 166.20 46345200.00 285000 166.20 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 68.00 65.00 71.00 65.00 71.00 3605000.00 55000 92.20 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 61.00 61.00 61.00 59.80 59.80 674480.00 11200 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 70.00 72.00 72.00 70.00 70.00 142000.00 2000 100.30 14.15
N SM LLOYDS LLOYDS LUXURIES LIMITED 45.00 42.00 45.90 42.00 44.75 1998900.00 45000 59.90 40.20
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 183.85 183.85 191.80 183.85 191.50 5009720.00 26400 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 82.90 80.40 83.90 80.40 83.90 367050.00 4500 90.00 57.00
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 38.05 39.50 40.35 38.00 39.50 590550.00 15000 58.70 37.20
N SM MHHL MOHINI HEALTH&HYGIENE LTD 44.15 43.60 43.70 43.60 43.65 523500.00 12000 59.70 23.00
N SM MINDPOOL MINDPOOL TECHNOLOGIES LTD 85.50 89.75 89.75 89.75 89.75 359000.00 4000 89.75 21.15
N SM MWL MANGALAM WORLDWIDE LTD 107.00 107.00 107.00 107.00 107.00 128400.00 1200 124.50 103.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 48.00 48.50 48.50 47.60 48.20 192500.00 4000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 241.70 253.75 253.75 253.75 253.75 1624000.00 6400 253.75 62.15
N SM NRL NUPUR RECYCLERS LIMITED 140.10 137.00 137.00 135.00 136.30 1348105.00 9900 367.50 123.00
N SM OMFURN OMFURN INDIA LIMITED 43.55 45.70 45.70 45.70 45.70 548400.00 12000 45.70 9.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 239.05 240.50 240.50 218.70 239.30 1397000.00 6000 240.50 41.00
N SM PERFECT PERFECT INFRAENGINEER LTD 12.70 13.30 13.30 13.30 13.30 79800.00 6000 13.30 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 196.20 192.60 212.00 192.00 211.30 18620700.00 92400 296.80 189.00
N SM PIGL POWER INSTRUMENT (G) LTD 59.00 61.00 61.00 61.00 61.00 122000.00 2000 68.40 37.75
N SM PRECISION PRECISION METALIKS LTD 41.75 41.95 42.50 41.70 41.70 843900.00 20000 55.95 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 38.95 39.90 42.80 39.70 42.80 13773600.00 332000 42.80 27.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 140.00 141.70 144.95 139.00 139.00 1696800.00 12000 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 108.00 113.40 113.40 113.40 113.40 453600.00 4000 113.40 19.20
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 180.00 188.00 207.00 184.05 202.75 42857700.00 218000 235.80 154.50
N SM RELIABLE RELIABLE DATA SERVICE LTD 52.00 49.40 49.40 49.40 49.40 118560.00 2400 70.45 34.65
N SM REXPIPES REX PIPES AND CABLES LTD 34.55 34.55 34.55 34.55 34.55 138200.00 4000 48.50 27.40
N SM RITEZONE RITE ZONE CHEMCON IND LTD 75.30 75.30 75.90 72.60 75.90 949680.00 12800 103.00 70.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 15.95 15.55 16.70 15.55 16.70 164200.00 10000 20.90 12.75
N SM SECL SALASAR EXTERIOR CONT LTD 361.65 335.00 369.90 335.00 369.90 3081562.50 8750 458.70 59.50
N SM SHIGAN SHIGAN QUANTUM TECH LTD 80.10 80.30 84.40 80.30 84.40 494100.00 6000 140.00 74.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 40.65 41.10 42.50 40.65 42.50 1006200.00 24000 58.00 12.70
N SM SIGMA SIGMA SOLVE LIMITED 201.80 210.00 210.00 205.00 205.00 311250.00 1500 745.75 189.00
N SM SKP SKP BEARING INDUSTRI. LTD 216.00 211.35 220.00 211.00 219.00 2801450.00 13000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 342.00 342.00 342.00 324.90 325.10 3696840.00 11200 486.20 90.10
N SM SONUINFRA SONU INFRATECH LIMITED 38.80 39.90 39.90 39.90 39.90 119700.00 3000 48.05 19.80
N SM SURANI SURANI STEEL TUBES LTD. 20.00 19.00 21.00 19.00 21.00 284000.00 14000 49.55 19.00
N SM SVLL SHREE VASU LOGISTICS LTD 129.00 130.00 131.00 130.00 131.00 586500.00 4500 168.00 110.00
N SM SWARAJ SWARAJ SUITING LIMITED 56.00 54.00 54.00 53.20 53.20 534000.00 10000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 103.35 103.95 105.80 101.10 102.15 11262300.00 108000 106.30 71.10
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 56.55 59.20 59.20 59.20 59.20 177600.00 3000 70.40 44.00
N SM THEJO THEJO ENGINEERING LIMITED 1130.00 1086.10 1140.00 1080.00 1140.00 2329815.00 2100 1398.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 144.00 144.00 144.00 144.00 144.00 288000.00 2000 161.90 65.00
N SM TRANSWIND TRANSWIND INFRA LIMITED 9.55 9.10 9.10 9.10 9.10 36400.00 4000 13.05 5.45
N SM UCL USHANTI COLOUR CHEM LTD 69.95 69.95 69.95 64.00 69.80 941400.00 14000 85.90 47.00
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 346.30 358.00 363.00 358.00 360.80 2164680.00 6000 398.85 151.00
N SM VASA VASA RETAIL & OVERSEA LTD 14.10 14.80 14.80 14.80 14.80 59200.00 4000 14.80 4.95
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 35.65 34.50 35.00 34.50 35.00 554000.00 16000 54.00 30.25
N SM VITAL VITAL CHEMTECH LIMITED 126.75 126.70 127.00 124.35 125.55 2413680.00 19200 172.00 118.00
N SM VIVIANA VIVIANA POWER TECH LTD 97.00 94.50 97.00 93.70 95.35 759400.00 8000 122.50 75.25
N SM VIVO VIVO COLLAB SOLUTIONS LTD 129.95 136.40 136.40 134.40 136.40 5439120.00 40000 369.80 100.70
N SM VMARCIND V MARC INDIA LIMITED 53.45 52.00 55.60 51.05 51.60 10713450.00 201000 62.50 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 38.85 40.55 40.75 40.55 40.75 488250.00 12000 48.00 16.75
N ST ALLETEC ALL E TECHNOLOGIES LTD 114.25 115.00 119.95 112.05 119.95 10008640.00 84800 131.25 107.50
N ST ARIHANTACA ARIHANT ACADEMY LIMITED 126.35 121.70 122.95 120.05 120.05 6764960.00 56000 136.90 120.05
N ST DOLLEX DOLLEX AGROTECH LIMITED 35.50 35.50 35.55 34.05 35.40 10186600.00 292000 35.70 30.00
N ST HOMESFY HOMESFY REALTY LIMITED 287.95 273.60 290.00 273.60 280.05 30178920.00 108600 290.00 263.00
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.50 2.60 2.60 2.60 2.60 70200.00 27000 2.95 2.30
N ST MOXSH MOXSH OVERSEAS EDUCON LTD 121.50 115.45 115.45 115.45 115.45 1754840.00 15200 135.00 115.45
N ST SKSTEXTILE S K S TEXTILES LIMITED 19.90 18.95 18.95 18.95 18.95 18950.00 1000 21.50 18.95
N ST SSINFRA S S INFRA DEVP CONSL LTD 8.65 9.05 9.05 8.25 8.50 434100.00 51000 29.05 6.60
N ST UMA UMA CONVERTER LIMITED 33.35 33.25 35.00 33.00 35.00 21505200.00 620000 35.45 33.00