Skip to content

Latest commit

 

History

History
117 lines (111 loc) · 14 KB

nse-sme-bhavcopy-2023-01-09.md

File metadata and controls

117 lines (111 loc) · 14 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 49.85 49.90 49.90 49.00 49.00 395600.00 8000 61.35 34.15
N SM ABINFRA A B INFRABUILD LIMITED 11.90 12.45 12.45 12.45 12.45 49800.00 4000 18.75 7.90
N SM ACCORD ACCORD SYNERGY LIMITED 33.40 31.75 33.40 31.75 32.00 258400.00 8000 37.30 20.30
N SM AGNI AGNI GREEN POWER LTD 22.95 21.85 21.85 21.85 21.85 437000.00 20000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 33.40 35.00 35.00 35.00 35.00 105000.00 3000 36.90 19.70
N SM AISL ANI INTEGRATED SERV LTD. 56.00 56.00 56.00 56.00 56.00 268800.00 4800 72.45 37.05
N SM ALLETEC ALL E TECHNOLOGIES LTD 125.35 125.35 128.95 122.40 124.55 13900880.00 110400 133.25 119.00
N SM AMEYA AMEYA PRECISION ENG LTD 44.60 44.60 45.10 44.60 45.05 897200.00 20000 64.40 39.10
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 136.00 140.00 140.00 136.00 139.55 5845200.00 42000 172.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 74.80 75.10 76.65 68.40 73.00 8181750.00 114000 79.80 58.20
N SM ASCOM ASCOM LEASIN & INVEST LTD 198.05 200.00 200.00 200.00 200.00 800000.00 4000 210.00 33.40
N SM ATALREAL ATAL REALTECH LIMITED 73.45 73.00 74.00 69.25 73.50 34064880.00 475200 181.00 50.00
N SM AURDIS AURANGABAD DISTILLERY LTD 132.00 138.40 138.40 135.00 135.00 823600.00 6000 160.85 65.00
N SM AVG AVG LOGISTICS LIMITED 118.80 116.25 118.00 116.25 118.00 281100.00 2400 147.35 51.25
N SM BAHETI BAHETI RECYCLING IND LTD 123.00 128.90 130.00 123.00 123.60 4497000.00 36000 140.00 97.00
N SM BETA BETA DRUGS LIMITED 692.50 688.00 689.80 665.05 678.90 544350.00 800 1024.40 486.35
N SM BEWLTD BEW ENGINEERING LIMITED 621.50 629.00 629.00 622.00 622.00 470000.00 750 1187.20 592.00
N SM BMETRICS BOMBAY METRICS S C LTD 1732.50 454.75 454.75 454.75 454.75 1091400.00 2400 XB 2325.00 135.00
N SM BRIGHT BRIGHT SOLAR LIMITED 5.50 5.75 5.75 5.75 5.75 569250.00 99000 9.90 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 134.95 141.65 141.65 134.55 141.65 16854300.00 120000 324.45 53.15
N SM CADSYS CADSYS (INDIA) LIMITED 36.80 36.50 36.50 35.05 35.05 216100.00 6000 52.00 25.00
N SM CLOUD VARANIUM CLOUD LIMITED 1196.70 1196.85 1256.50 1171.05 1255.65 112263400.00 91000 1256.50 146.50
N SM CONTI CONTINENTAL SEED CHEM LTD 20.10 21.10 21.10 21.10 21.10 843915.60 39996 21.10 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 375.35 370.00 409.00 343.00 396.05 23230612.50 63750 415.00 41.50
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 228.00 216.60 216.60 216.60 216.60 135375.00 625 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 19.25 19.25 19.75 19.05 19.25 616600.00 32000 57.70 13.00
N SM FELIX FELIX INDUSTRIES LTD. 76.15 79.70 79.95 79.70 79.95 2235800.00 28000 84.60 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 64.00 63.00 64.90 63.00 64.90 383700.00 6000 95.00 51.70
N SM FROG FROG CELLSAT LIMITED 232.00 234.55 234.95 226.50 228.80 2128620.00 9200 297.00 213.00
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 222.40 220.00 220.00 211.30 211.30 1024680.00 4800 310.00 95.00
N SM GSTL GLOBESECURE TECHNO LTD 98.80 100.70 100.70 100.70 100.70 402800.00 4000 176.40 55.00
N SM IPSL INTEGRATED PERSO SER LTD 84.00 83.10 83.10 83.10 83.10 332400.00 4000 97.95 74.05
N SM ISHAN ISHAN INTERNATIONAL LTD 27.00 27.50 28.20 27.50 28.00 222720.00 8000 69.50 25.65
N SM JAINAM JAINAM FER ALLOYS (I) LTD 172.00 175.00 175.00 175.00 175.00 350000.00 2000 218.60 87.70
N SM JALAN JALAN TRANSOLU. INDIA LTD 10.00 9.80 10.25 9.50 9.65 324150.00 33000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 39.00 43.25 46.30 42.90 45.80 1622500.00 36000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 240.00 246.00 257.95 242.00 244.10 10174950.00 41000 302.00 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 19.95 20.15 21.40 18.30 18.85 4958600.00 252000 21.40 13.80
N SM KHFM KHFM HOS FAC MANA SER LTD 54.90 52.25 52.25 52.20 52.20 485615.00 9300 59.40 36.10
N SM KKVAPOW KKV AGRO POWERS LTD. 949.05 901.60 901.60 901.60 901.60 140649.60 156 999.00 890.00
N SM KNAGRI KN AGRI RESOURCES LIMITED 140.00 138.00 140.80 137.55 140.80 666160.00 4800 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 204.80 206.00 215.00 205.00 205.00 1679750.00 8000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 381.55 381.00 381.00 365.10 368.00 3935110.00 10600 857.90 220.50
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 253.00 242.00 247.95 240.35 247.95 1691700.00 7000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 177.30 182.65 182.65 171.85 172.45 13845600.00 78000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 81.90 84.50 84.50 84.50 84.50 422500.00 5000 92.20 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 61.00 61.00 61.00 58.55 58.55 287280.00 4800 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 67.00 65.60 65.60 65.60 65.60 65600.00 1000 100.30 18.25
N SM LLOYDS LLOYDS LUXURIES LIMITED 48.40 49.00 52.50 48.50 51.90 7145850.00 141000 59.90 40.20
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 182.15 190.00 190.00 186.00 188.45 2266240.00 12000 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 81.50 81.40 81.40 81.40 81.40 122100.00 1500 89.90 57.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 37.00 38.85 38.85 38.50 38.85 3028200.00 78000 55.30 20.25
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 39.50 42.90 44.95 40.15 40.15 1132800.00 27000 58.70 37.20
N SM MINDPOOL MINDPOOL TECHNOLOGIES LTD 103.80 108.95 108.95 108.95 108.95 1307400.00 12000 108.95 21.15
N SM MKPL M K PROTEINS LIMITED 2213.05 2318.00 2318.00 2250.00 2250.00 2284000.00 1000 2439.00 125.00
N SM MPTODAY M P TODAY MEDIA LIMITED 56.00 58.80 58.80 56.00 56.50 2675600.00 46000 58.80 27.50
N SM MWL MANGALAM WORLDWIDE LTD 108.90 107.95 107.95 107.95 107.95 129540.00 1200 124.50 103.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 48.40 48.70 50.40 48.70 48.80 394550.00 8000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 271.95 282.00 284.00 271.50 284.00 4926880.00 17600 284.00 62.15
N SM NRL NUPUR RECYCLERS LIMITED 143.15 141.00 143.15 141.00 142.50 1250865.00 8800 367.50 123.00
N SM OMFURN OMFURN INDIA LIMITED 52.80 55.40 55.40 50.20 50.20 9468600.00 174000 55.40 9.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 234.90 238.15 238.25 225.00 235.10 3298300.00 14000 240.50 43.05
N SM PARTYCRUS PARTY CRUISERS LIMITED 176.65 177.00 180.00 177.00 178.50 1422100.00 8000 353.90 76.25
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 115.00 107.00 109.00 107.00 109.00 1030400.00 9600 170.00 81.00
N SM PERFECT PERFECT INFRAENGINEER LTD 15.30 16.05 16.05 15.50 16.05 568200.00 36000 16.05 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 233.00 234.00 244.00 232.00 240.00 13253340.00 55200 296.80 189.00
N SM PIGL POWER INSTRUMENT (G) LTD 68.00 71.10 71.25 67.00 69.35 1942300.00 28000 71.25 37.75
N SM PRECISION PRECISION METALIKS LTD 38.20 38.95 39.95 38.15 38.30 544600.00 14000 55.95 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 40.15 40.50 41.00 39.00 39.35 1923200.00 48000 47.00 27.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 132.50 132.55 132.55 130.20 131.75 1264320.00 9600 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 107.45 102.10 112.80 102.10 112.80 8012200.00 76000 125.00 20.15
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 195.85 206.00 206.00 196.50 198.90 7626250.00 38000 235.80 154.50
N SM QUADPRO QUADPRO ITES LIMITED 5.70 5.85 5.85 5.65 5.65 208200.00 36000 14.50 5.00
N SM RELIABLE RELIABLE DATA SERVICE LTD 57.05 57.05 57.05 57.05 57.05 273840.00 4800 70.45 35.50
N SM REXPIPES REX PIPES AND CABLES LTD 38.05 39.95 39.95 39.95 39.95 319600.00 8000 48.50 27.40
N SM RITEZONE RITE ZONE CHEMCON IND LTD 84.55 90.00 90.00 85.00 87.80 3216560.00 36800 103.00 70.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 16.20 17.00 17.00 16.30 17.00 369800.00 22000 20.90 12.75
N SM SECL SALASAR EXTERIOR CONT LTD 383.75 360.10 377.00 358.00 364.80 2724875.00 7500 458.70 60.20
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 42.90 43.30 43.55 42.25 42.85 472800.00 11000 58.00 12.70
N SM SIGMA SIGMA SOLVE LIMITED 228.80 220.00 229.75 217.40 229.75 995362.50 4500 745.75 189.00
N SM SKP SKP BEARING INDUSTRI. LTD 195.35 195.35 200.00 192.60 200.00 3339150.00 17000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 321.45 336.95 336.95 333.05 333.05 536760.00 1600 486.20 95.00
N SM SONUINFRA SONU INFRATECH LIMITED 38.30 38.00 38.00 38.00 38.00 114000.00 3000 48.05 19.80
N SM SPRL SP REFRACTORIES LIMITED 85.00 82.85 82.85 82.85 82.85 132560.00 1600 97.00 80.00
N SM SURANI SURANI STEEL TUBES LTD. 24.30 25.50 25.50 25.50 25.50 102000.00 4000 49.55 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 52.25 51.10 54.70 51.10 53.75 634300.00 12000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 97.60 97.00 102.95 96.00 101.60 5248620.00 52800 106.30 71.10
N SM TARACHAND TARA CHAND INFRA SOLN LTD 62.50 64.45 64.45 64.45 64.45 128900.00 2000 86.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1205.00 1205.00 1225.00 1205.00 1225.00 5857725.00 4800 1398.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 136.80 130.00 131.00 130.00 131.00 522000.00 4000 161.90 65.00
N SM TIRUPATI SHREE TIRUPATI BALAJEE 169.00 176.00 176.00 162.00 162.00 1500000.00 9000 182.00 48.10
N SM UCL USHANTI COLOUR CHEM LTD 66.00 62.50 62.50 62.50 62.50 500000.00 8000 85.90 47.00
N SM URAVI URAVI T AND WEDG LAMP LTD 134.00 138.95 140.60 138.00 140.60 1671720.00 12000 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 370.50 370.50 375.00 368.00 369.00 4015200.00 10800 398.85 151.00
N SM UWCSL ULTRA WIRING CONN SYS LTD 67.05 70.40 70.40 70.40 70.40 281600.00 4000 70.40 33.75
N SM VASA VASA RETAIL & OVERSEA LTD 14.80 15.50 15.50 15.50 15.50 124000.00 8000 15.50 5.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 35.00 33.85 35.70 33.00 34.85 836800.00 24000 54.00 30.25
N SM VITAL VITAL CHEMTECH LIMITED 122.35 123.10 123.60 121.05 121.15 4103280.00 33600 172.00 118.00
N SM VIVIANA VIVIANA POWER TECH LTD 91.40 91.15 91.50 91.15 91.50 731300.00 8000 122.50 75.25
N SM VIVO VIVO COLLAB SOLUTIONS LTD 148.00 140.60 140.60 140.60 140.60 449920.00 3200 369.80 100.70
N SM VMARCIND V MARC INDIA LIMITED 50.25 51.00 51.95 51.00 51.65 1387800.00 27000 62.50 29.00
N ST ARIHANTACA ARIHANT ACADEMY LIMITED 120.95 122.70 122.70 114.95 118.80 4709280.00 40000 136.90 108.35
N ST CMMIPL CMM INFRAPROJECTS LIMITED 6.20 5.90 6.45 5.90 6.45 675900.00 114000 14.10 5.90
N ST DOLLEX DOLLEX AGROTECH LIMITED 36.85 35.15 38.25 35.15 37.80 6284600.00 168000 38.25 30.00
N ST HOMESFY HOMESFY REALTY LIMITED 300.55 315.55 315.55 315.55 315.55 567990.00 1800 315.55 263.00
N ST MOXSH MOXSH OVERSEAS EDUCON LTD 118.85 119.00 120.75 113.10 114.45 3133960.00 27200 135.00 104.25
N ST RBMINFRA RBM INFRACON LIMITED 49.75 47.30 47.30 47.30 47.30 709500.00 15000 55.10 47.30
N ST SSINFRA S S INFRA DEVP CONSL LTD 7.40 7.75 7.75 7.75 7.75 46500.00 6000 29.05 6.60
N ST UMA UMA CONVERTER LIMITED 34.90 36.00 36.00 34.30 34.70 3472200.00 100000 36.75 33.00