Skip to content

Latest commit

 

History

History
114 lines (108 loc) · 13.6 KB

nse-sme-bhavcopy-2023-01-05.md

File metadata and controls

114 lines (108 loc) · 13.6 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 ABINFRA A B INFRABUILD LIMITED 12.35 12.50 12.50 12.50 12.50 50000.00 4000 18.75 7.55
N SM ACCORD ACCORD SYNERGY LIMITED 31.90 33.40 33.40 33.40 33.40 66800.00 2000 37.30 18.95
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 30.35 31.85 31.85 31.85 31.85 95550.00 3000 36.90 19.70
N SM ALLETEC ALL E TECHNOLOGIES LTD 126.15 129.65 133.25 123.30 127.55 26698960.00 209600 133.25 119.00
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 91.30 91.00 98.25 91.00 98.25 612960.00 6400 127.05 78.50
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 139.95 139.95 140.00 136.00 138.35 4955500.00 36000 172.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 68.75 72.00 77.20 70.50 73.55 21366000.00 291000 77.60 58.20
N SM ATALREAL ATAL REALTECH LIMITED 73.80 78.00 78.00 71.50 74.80 15709440.00 211200 182.90 50.00
N SM AURDIS AURANGABAD DISTILLERY LTD 120.00 124.95 126.00 124.95 126.00 1255900.00 10000 160.85 65.00
N SM BAHETI BAHETI RECYCLING IND LTD 128.90 129.50 129.50 123.50 124.15 3415200.00 27000 140.00 97.00
N SM BETA BETA DRUGS LIMITED 682.00 686.00 692.90 670.00 692.90 1366860.00 2000 1024.40 486.35
N SM BEWLTD BEW ENGINEERING LIMITED 630.15 617.00 621.00 592.00 615.00 2137900.00 3500 1187.20 448.85
N SM BMETRICS BOMBAY METRICS S C LTD 1605.50 1540.05 1650.00 1525.25 1650.00 3698460.00 2400 2325.00 131.00
N SM BRIGHT BRIGHT SOLAR LIMITED 5.15 5.10 5.30 5.10 5.25 566850.00 108000 9.90 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 134.50 141.20 141.20 141.20 141.20 3388800.00 24000 324.45 53.15
N SM CLOUD VARANIUM CLOUD LIMITED 1147.05 1204.40 1204.40 1170.25 1204.40 173076250.00 144000 1204.40 146.50
N SM CMMIPL CMM INFRAPROJECTS LIMITED 6.80 6.50 6.50 6.50 6.50 156000.00 24000 14.80 6.35
N SM CMRSL CYBER MEDIA RES & SER LTD 225.00 211.00 211.00 211.00 211.00 168800.00 800 343.85 211.00
N SM CONTI CONTINENTAL SEED CHEM LTD 18.45 17.55 19.35 17.55 19.30 1053228.00 56661 20.55 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 384.10 384.10 409.60 382.00 404.50 5713800.00 14250 409.60 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 18.65 17.75 17.75 17.75 17.75 106500.00 6000 24.60 8.65
N SM DKEGL D K ENTERPRISES GLOBAL L 62.00 62.00 62.00 62.00 62.00 186000.00 3000 73.50 33.25
N SM DRL DHANUKA REALTY LIMITED 7.05 6.70 6.70 6.70 6.70 40200.00 6000 23.15 5.85
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 227.15 215.80 228.00 215.80 228.00 412250.00 1875 489.00 91.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 114.45 112.05 114.40 112.05 114.35 681600.00 6000 147.65 72.05
N SM FELIX FELIX INDUSTRIES LTD. 69.15 72.50 72.60 72.50 72.60 870800.00 12000 84.60 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 65.00 64.65 64.65 64.00 64.00 578250.00 9000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 717.00 682.05 699.95 682.05 699.95 829200.00 1200 720.00 185.10
N SM FROG FROG CELLSAT LIMITED 233.00 230.05 234.00 228.80 231.90 6099320.00 26400 297.00 213.00
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 242.55 234.10 234.10 234.10 234.10 280920.00 1200 310.00 95.00
N SM GOLDSTAR GOLDSTAR POWER LIMITED 154.95 147.25 162.50 147.25 162.50 4585500.00 30000 162.50 21.50
N SM GSTL GLOBESECURE TECHNO LTD 96.70 91.90 101.50 91.90 101.10 7577200.00 76000 176.40 55.00
N SM IPSL INTEGRATED PERSO SER LTD 83.00 82.10 86.50 82.05 86.00 2367500.00 28000 97.95 74.05
N SM ISHAN ISHAN INTERNATIONAL LTD 26.65 26.00 27.50 25.65 27.50 340960.00 12800 69.50 25.65
N SM JALAN JALAN TRANSOLU. INDIA LTD 10.45 10.25 10.65 9.95 9.95 573000.00 57000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 44.70 43.00 46.00 42.00 42.60 522200.00 12000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 243.00 247.00 250.00 247.00 249.20 1993550.00 8000 302.00 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 18.45 18.45 19.90 17.75 19.85 2300200.00 120000 19.90 13.80
N SM KHFM KHFM HOS FAC MANA SER LTD 54.50 57.20 57.20 51.80 53.30 6798920.00 120900 59.40 36.10
N SM KNAGRI KN AGRI RESOURCES LIMITED 140.00 143.00 143.00 140.00 140.40 1355840.00 9600 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 200.50 196.50 205.00 195.80 199.00 2599950.00 13000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 390.35 375.50 389.95 375.50 386.60 2381490.00 6200 857.90 174.50
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 242.00 244.00 254.00 244.00 254.00 498000.00 2000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 182.80 184.00 187.00 174.20 178.25 34575450.00 192000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 74.55 78.00 78.00 78.00 78.00 390000.00 5000 92.20 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 61.55 59.00 60.00 59.00 59.15 1232400.00 20800 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 70.00 70.00 70.00 67.00 67.00 472550.00 7000 100.30 14.15
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 194.50 187.05 190.70 187.00 188.85 1350280.00 7200 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 80.50 80.30 80.30 79.85 79.85 839700.00 10500 90.00 57.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 33.60 35.25 35.25 35.25 35.25 211500.00 6000 55.30 20.25
N SM MHHL MOHINI HEALTH&HYGIENE LTD 43.15 43.60 43.60 43.20 43.20 912150.00 21000 59.70 23.00
N SM MILTON MILTON INDUSTRIES LIMITED 21.00 21.00 22.05 21.00 22.05 189420.00 8800 27.20 14.85
N SM MINDPOOL MINDPOOL TECHNOLOGIES LTD 94.20 98.90 98.90 98.90 98.90 791200.00 8000 98.90 21.15
N SM MKPL M K PROTEINS LIMITED 2329.00 2439.00 2439.00 2213.05 2213.05 2326025.00 1000 2439.00 125.00
N SM MWL MANGALAM WORLDWIDE LTD 107.00 106.00 106.00 106.00 106.00 127200.00 1200 124.50 103.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 47.80 47.75 49.75 47.30 49.75 288050.00 6000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 251.25 253.05 263.80 250.25 263.80 9111600.00 35200 266.40 62.15
N SM NRL NUPUR RECYCLERS LIMITED 138.55 139.00 141.90 134.25 134.25 765325.00 5500 367.50 123.00
N SM OMFURN OMFURN INDIA LIMITED 47.95 50.30 50.30 46.65 50.30 15565500.00 312000 50.30 9.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 236.80 219.65 234.70 219.65 234.70 908700.00 4000 240.50 41.00
N SM PERFECT PERFECT INFRAENGINEER LTD 13.95 14.60 14.60 14.60 14.60 87600.00 6000 14.60 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 229.70 234.70 244.80 223.25 242.80 28824720.00 123600 296.80 189.00
N SM PIGL POWER INSTRUMENT (G) LTD 63.95 66.95 67.10 66.00 67.10 802300.00 12000 68.40 37.75
N SM PRECISION PRECISION METALIKS LTD 40.35 40.80 40.80 38.20 38.45 1973100.00 50000 55.95 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 46.00 47.00 47.00 42.00 43.30 8485800.00 192000 47.00 27.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 136.00 139.95 140.00 133.00 134.00 2433600.00 18000 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 119.05 125.00 125.00 113.10 113.10 8169400.00 68000 125.00 19.20
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 197.15 204.50 204.50 193.05 196.00 9201750.00 46000 235.80 154.50
N SM QUADPRO QUADPRO ITES LIMITED 5.70 5.70 5.70 5.70 5.70 136800.00 24000 14.60 5.00
N SM RELIABLE RELIABLE DATA SERVICE LTD 51.80 49.30 54.35 49.30 54.35 770520.00 14400 70.45 34.65
N SM REXPIPES REX PIPES AND CABLES LTD 34.55 36.20 36.25 33.35 36.25 568000.00 16000 48.50 27.40
N SM RITEZONE RITE ZONE CHEMCON IND LTD 79.90 77.00 77.00 77.00 77.00 123200.00 1600 103.00 70.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 16.05 15.60 16.85 15.60 16.85 393800.00 24000 20.90 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 15.45 16.30 16.30 16.30 16.30 163000.00 10000 19.50 13.10
N SM SECL SALASAR EXTERIOR CONT LTD 406.85 400.00 400.00 368.10 384.15 10407500.00 27500 458.70 59.50
N SM SHIGAN SHIGAN QUANTUM TECH LTD 83.95 81.20 83.95 81.20 82.35 1238550.00 15000 140.00 74.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 43.85 43.50 44.45 42.55 43.30 606000.00 14000 58.00 12.70
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 168.00 160.00 170.00 159.60 170.00 3598400.00 22000 192.00 68.40
N SM SIGMA SIGMA SOLVE LIMITED 214.00 213.00 223.75 213.00 223.75 649312.50 3000 745.75 189.00
N SM SKP SKP BEARING INDUSTRI. LTD 215.00 211.00 214.00 206.00 206.70 5214400.00 25000 271.95 77.20
N SM SMVD SMVD POLY PACK LIMITED 16.50 15.70 15.70 15.70 15.70 63428.00 4040 38.70 12.50
N SM SOLEX SOLEX ENERGY LIMITED 337.50 340.00 340.00 322.00 323.50 2744320.00 8400 486.20 90.10
N SM SONUINFRA SONU INFRATECH LIMITED 39.90 40.80 41.00 40.80 41.00 368400.00 9000 48.05 19.80
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 88.05 92.45 92.45 92.45 92.45 184900.00 2000 122.65 53.10
N SM SURANI SURANI STEEL TUBES LTD. 22.05 23.15 23.15 23.15 23.15 46300.00 2000 49.55 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 53.20 51.75 55.00 51.75 55.00 318600.00 6000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 99.95 99.00 99.75 96.55 98.60 2250060.00 22800 106.30 71.10
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 62.10 65.00 65.00 65.00 65.00 195000.00 3000 70.40 44.00
N SM THEJO THEJO ENGINEERING LIMITED 1124.20 1160.00 1200.00 1149.95 1165.20 5274802.50 4500 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 UCL USHANTI COLOUR CHEM LTD 68.80 64.00 66.00 64.00 66.00 644000.00 10000 85.90 47.00
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 378.80 371.60 390.00 371.60 379.20 4572000.00 12000 398.85 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 35.50 35.90 35.90 35.00 35.05 705600.00 20000 54.00 30.25
N SM VERA VERA SYNTHETIC LIMITED 34.70 36.40 36.40 36.40 36.40 382200.00 10500 36.40 25.65
N SM VITAL VITAL CHEMTECH LIMITED 122.95 123.30 124.50 123.30 123.95 1189860.00 9600 172.00 118.00
N SM VIVIANA VIVIANA POWER TECH LTD 93.55 90.20 91.50 90.20 90.50 544400.00 6000 122.50 75.25
N SM VIVO VIVO COLLAB SOLUTIONS LTD 141.00 146.90 148.00 146.00 148.00 1411920.00 9600 369.80 100.70
N SM VSCL VADIVARHE SPCLTY CHEM LTD 40.00 41.90 41.90 41.90 41.90 125700.00 3000 48.00 16.75
N ST ARIHANTACA ARIHANT ACADEMY LIMITED 114.05 108.35 119.75 108.35 119.75 37404240.00 331200 136.90 108.35
N ST DOLLEX DOLLEX AGROTECH LIMITED 35.20 35.50 36.10 35.00 36.00 10873400.00 304000 36.10 30.00
N ST HOMESFY HOMESFY REALTY LIMITED 273.75 275.00 287.40 263.15 286.25 17363310.00 61200 290.00 263.00
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.70 2.80 2.80 2.80 2.80 92400.00 33000 2.95 2.30
N ST MOXSH MOXSH OVERSEAS EDUCON LTD 109.70 104.25 115.15 104.25 115.15 12175840.00 109600 135.00 104.25
N ST RBMINFRA RBM INFRACON LIMITED 55.10 54.80 54.90 52.35 52.35 9099000.00 171000 55.10 49.90
N ST SSINFRA S S INFRA DEVP CONSL LTD 8.10 7.70 7.70 7.70 7.70 115500.00 15000 29.05 6.60
N ST UMA UMA CONVERTER LIMITED 35.20 34.00 35.20 33.45 33.80 13301000.00 392000 36.75 33.00