Skip to content

Latest commit

 

History

History
116 lines (110 loc) · 13.8 KB

nse-sme-bhavcopy-2023-01-10.md

File metadata and controls

116 lines (110 loc) · 13.8 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 AILIMITED ABHISHEK INTEGRATIONS LTD 35.00 33.25 33.25 33.25 33.25 99750.00 3000 36.90 19.70
N SM ALLETEC ALL E TECHNOLOGIES LTD 124.55 124.20 124.20 120.10 120.85 12289280.00 100800 133.25 119.00
N SM AMEYA AMEYA PRECISION ENG LTD 45.05 45.10 47.30 45.00 47.00 1673200.00 36000 64.40 39.10
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 94.00 96.00 96.00 96.00 96.00 153600.00 1600 127.05 78.50
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 139.55 139.55 140.00 137.40 140.00 7824900.00 56000 172.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 73.00 73.90 73.90 70.00 70.00 1491750.00 21000 79.80 58.20
N SM ASLIND ASL INDUSTRIES LIMITED 24.15 24.15 25.30 24.15 25.30 197800.00 8000 41.50 23.25
N SM ATALREAL ATAL REALTECH LIMITED 73.50 73.50 86.65 72.00 81.85 61659600.00 801600 181.00 50.00
N SM AURDIS AURANGABAD DISTILLERY LTD 135.00 135.00 135.00 135.00 135.00 270000.00 2000 160.85 65.00
N SM BAHETI BAHETI RECYCLING IND LTD 123.60 124.00 124.70 120.00 121.00 4378650.00 36000 140.00 97.00
N SM BETA BETA DRUGS LIMITED 678.90 662.20 675.10 662.20 675.10 536280.00 800 1024.40 486.35
N SM BEWLTD BEW ENGINEERING LIMITED 622.00 621.50 621.50 621.50 621.50 155375.00 250 1187.20 592.00
N SM BMETRICS BOMBAY METRICS S C LTD 454.75 477.45 477.45 477.45 477.45 1145880.00 2400 2325.00 135.00
N SM BRIGHT BRIGHT SOLAR LIMITED 5.75 5.75 6.00 5.55 6.00 1251300.00 213000 9.90 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 141.65 148.40 148.50 140.00 144.00 25340400.00 174000 324.45 53.15
N SM CADSYS CADSYS (INDIA) LIMITED 35.05 36.00 36.05 36.00 36.05 216200.00 6000 52.00 25.00
N SM CLOUD VARANIUM CLOUD LIMITED 1255.65 1295.00 1318.40 1295.00 1318.40 14467975.00 11000 1318.40 146.50
N SM CONTI CONTINENTAL SEED CHEM LTD 21.10 22.15 22.15 22.15 22.15 590607.60 26664 22.15 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 396.05 396.05 419.00 396.05 411.00 8555062.50 21000 419.00 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 18.60 19.50 19.50 18.20 19.05 7121400.00 366000 24.60 9.65
N SM DKEGL D K ENTERPRISES GLOBAL L 65.00 65.00 65.00 64.90 65.00 2728500.00 42000 73.50 33.25
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 216.60 205.80 205.80 205.80 205.80 257250.00 1250 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 19.25 19.10 19.45 19.10 19.35 115700.00 6000 57.70 13.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 111.55 113.25 113.40 112.00 112.00 2939900.00 26000 147.65 88.00
N SM FELIX FELIX INDUSTRIES LTD. 79.95 80.00 83.90 80.00 83.90 2668800.00 32000 84.60 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 64.90 63.80 63.80 62.75 62.75 568050.00 9000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 715.35 711.00 711.00 705.00 708.60 4251600.00 6000 720.00 185.10
N SM FROG FROG CELLSAT LIMITED 228.80 227.05 229.95 222.00 222.90 2523340.00 11200 297.00 213.00
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 211.30 201.50 201.50 201.50 201.50 241800.00 1200 310.00 95.00
N SM GOLDSTAR GOLDSTAR POWER LIMITED 164.05 155.85 155.85 155.85 155.85 935100.00 6000 170.50 21.50
N SM GSTL GLOBESECURE TECHNO LTD 100.70 96.00 96.50 95.70 96.50 1921600.00 20000 176.40 55.00
N SM INNOVANA INNOVANA THINKLABS LTD. 509.00 508.00 534.45 508.00 533.55 4226600.00 8000 577.00 243.00
N SM IPSL INTEGRATED PERSO SER LTD 83.10 86.35 86.70 86.00 86.00 863900.00 10000 97.95 74.05
N SM ISHAN ISHAN INTERNATIONAL LTD 28.00 28.45 30.80 28.45 30.75 4293200.00 140800 69.50 25.65
N SM JALAN JALAN TRANSOLU. INDIA LTD 9.65 9.65 10.00 9.45 10.00 146850.00 15000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 45.80 45.00 47.70 44.20 45.20 641500.00 14000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 244.10 244.10 251.80 241.10 248.00 4694050.00 19000 302.00 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 18.85 18.75 20.30 18.25 19.75 3426200.00 176000 21.40 13.80
N SM KCK KCK INDUSTRIES LTD 17.75 18.00 18.00 18.00 18.00 72000.00 4000 31.70 15.40
N SM KHFM KHFM HOS FAC MANA SER LTD 52.20 54.65 54.65 54.65 54.65 169415.00 3100 59.40 36.10
N SM KNAGRI KN AGRI RESOURCES LIMITED 140.80 140.60 141.75 140.00 140.00 1127280.00 8000 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 205.00 201.60 213.40 201.60 211.70 3560450.00 17000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 368.00 370.05 370.05 359.90 361.25 1454980.00 4000 857.90 220.50
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 172.45 172.05 172.05 165.00 166.85 12071100.00 72000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 84.50 88.70 88.70 88.70 88.70 887000.00 10000 92.20 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 58.55 60.00 60.00 59.00 60.00 1702400.00 28800 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 65.60 64.10 64.10 64.00 64.00 128100.00 2000 100.30 18.25
N SM LLOYDS LLOYDS LUXURIES LIMITED 51.90 51.00 52.85 50.20 51.15 3546750.00 69000 59.90 40.20
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 188.45 195.00 195.35 186.00 189.80 1973840.00 10400 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 81.40 81.25 84.50 81.25 84.50 1724475.00 21000 89.90 57.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 38.85 40.60 40.70 40.60 40.70 487800.00 12000 55.30 20.25
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 40.15 42.00 42.00 42.00 42.00 252000.00 6000 58.70 37.20
N SM MHHL MOHINI HEALTH&HYGIENE LTD 44.30 45.00 45.00 43.00 43.00 1057500.00 24000 59.70 23.00
N SM MILTON MILTON INDUSTRIES LIMITED 22.05 23.15 23.15 23.15 23.15 101860.00 4400 27.20 14.85
N SM MINDPOOL MINDPOOL TECHNOLOGIES LTD 108.95 114.35 114.35 114.35 114.35 914800.00 8000 114.35 21.15
N SM NIDAN NIDAN LABS AND HEALTH LTD 48.80 48.10 48.10 48.10 48.10 48100.00 1000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 284.00 289.00 298.20 289.00 297.80 5171280.00 17600 298.20 62.15
N SM NRL NUPUR RECYCLERS LIMITED 142.50 137.50 141.50 137.50 140.90 1068760.00 7700 367.50 123.00
N SM OMFURN OMFURN INDIA LIMITED 50.20 47.70 48.10 47.70 47.70 4009200.00 84000 55.40 9.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 235.10 236.90 237.35 230.00 234.95 3752800.00 16000 240.50 43.05
N SM PAVNAIND PAVNA INDUSTRIES LIMITED 220.50 224.00 224.00 224.00 224.00 358400.00 1600 497.00 166.75
N SM PERFECT PERFECT INFRAENGINEER LTD 16.05 16.85 16.85 15.25 16.85 1591800.00 96000 16.85 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 240.00 247.50 258.75 240.30 242.25 18709080.00 75600 296.80 189.00
N SM PIGL POWER INSTRUMENT (G) LTD 69.35 71.25 71.90 67.50 69.30 1126900.00 16000 71.90 37.75
N SM PRECISION PRECISION METALIKS LTD 38.30 37.00 38.00 37.00 38.00 299900.00 8000 55.95 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 39.35 38.50 39.50 38.00 38.55 1700600.00 44000 47.00 27.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 131.75 136.70 142.00 135.00 137.85 12585660.00 91200 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 112.80 107.80 107.80 107.20 107.25 2147000.00 20000 125.00 20.15
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 198.90 202.00 202.00 196.70 199.10 7206400.00 36000 235.80 154.50
N SM QUADPRO QUADPRO ITES LIMITED 5.65 5.65 5.65 5.65 5.65 135600.00 24000 14.50 5.00
N SM RELIABLE RELIABLE DATA SERVICE LTD 57.05 59.00 59.90 54.20 54.20 415440.00 7200 70.45 35.50
N SM REXPIPES REX PIPES AND CABLES LTD 39.95 41.90 41.90 41.90 41.90 167600.00 4000 48.50 27.40
N SM RICHA RICHA INFO SYSTEMS LTD 106.30 105.00 105.00 105.00 105.00 105000.00 1000 126.75 56.00
N SM RITEZONE RITE ZONE CHEMCON IND LTD 87.80 84.00 84.00 84.00 84.00 134400.00 1600 103.00 70.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 17.00 17.85 17.85 17.85 17.85 35700.00 2000 20.90 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 14.60 15.10 15.15 15.10 15.15 302500.00 20000 19.50 13.10
N SM SECL SALASAR EXTERIOR CONT LTD 364.80 350.00 369.80 350.00 359.90 899750.00 2500 458.70 60.20
N SM SHIGAN SHIGAN QUANTUM TECH LTD 84.40 85.50 86.00 84.90 84.90 769200.00 9000 140.00 74.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 42.85 43.30 43.50 42.10 42.90 468300.00 11000 58.00 12.70
N SM SKP SKP BEARING INDUSTRI. LTD 200.00 195.30 196.80 193.00 193.10 2144700.00 11000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 333.05 335.00 335.00 320.00 321.65 3230720.00 10000 486.20 95.00
N SM SONUINFRA SONU INFRATECH LIMITED 38.00 38.90 40.90 38.90 39.05 1072050.00 27000 48.05 19.80
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 97.05 101.90 101.90 101.90 101.90 203800.00 2000 122.65 58.00
N SM SWASTIK SWASTIK PIPE LIMITED 101.60 100.00 101.85 97.50 100.95 15800760.00 157200 106.30 71.10
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 67.65 67.95 68.00 67.95 68.00 611850.00 9000 70.40 44.00
N SM THEJO THEJO ENGINEERING LIMITED 1225.00 1225.00 1260.00 1220.00 1258.30 6166342.50 4950 1398.00 802.00
N SM TRANSWIND TRANSWIND INFRA LIMITED 9.10 9.55 9.55 8.70 8.70 184200.00 20000 13.05 5.45
N SM UCL USHANTI COLOUR CHEM LTD 62.50 62.00 62.00 62.00 62.00 496000.00 8000 85.90 47.00
N SM URAVI URAVI T AND WEDG LAMP LTD 140.60 141.00 146.00 140.00 145.50 3427200.00 24000 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 369.00 376.00 387.45 366.05 379.15 11778180.00 31200 398.85 151.00
N SM UWCSL ULTRA WIRING CONN SYS LTD 70.40 73.90 73.90 73.90 73.90 295600.00 4000 73.90 33.75
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 34.85 35.75 35.90 35.75 35.80 286600.00 8000 54.00 30.25
N SM VITAL VITAL CHEMTECH LIMITED 121.15 121.00 122.45 119.30 119.45 5933700.00 49200 172.00 118.00
N SM VIVIANA VIVIANA POWER TECH LTD 91.50 90.00 90.00 90.00 90.00 180000.00 2000 122.50 75.25
N SM VIVO VIVO COLLAB SOLUTIONS LTD 140.60 133.60 133.60 133.60 133.60 1068800.00 8000 369.80 100.70
N SM VMARCIND V MARC INDIA LIMITED 51.65 51.65 51.65 51.00 51.45 616650.00 12000 62.50 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 42.60 41.00 41.00 41.00 41.00 123000.00 3000 48.00 16.75
N ST ANLON ANLON TECHNOLOGY SOL LTD 100.00 251.10 263.65 250.00 263.65 165493080.00 648000 263.65 250.00
N ST ARIHANTACA ARIHANT ACADEMY LIMITED 118.80 114.30 118.00 114.10 116.05 2786960.00 24000 136.90 108.35
N ST CMMIPL CMM INFRAPROJECTS LIMITED 6.45 6.75 6.75 6.20 6.65 78750.00 12000 14.10 5.90
N ST DOLLEX DOLLEX AGROTECH LIMITED 37.80 37.90 38.40 37.30 37.90 2876800.00 76000 38.40 30.00
N ST HOMESFY HOMESFY REALTY LIMITED 315.55 331.30 331.30 331.30 331.30 397560.00 1200 331.30 263.00
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.70 2.60 2.60 2.60 2.60 15600.00 6000 2.95 2.30
N ST MOXSH MOXSH OVERSEAS EDUCON LTD 114.45 112.00 115.00 110.30 111.10 2169200.00 19200 135.00 104.25
N ST RBMINFRA RBM INFRACON LIMITED 47.30 46.10 49.65 44.95 49.65 23037450.00 489000 55.10 44.95
N ST SSINFRA S S INFRA DEVP CONSL LTD 7.75 8.05 8.05 7.75 7.75 47400.00 6000 29.05 6.60
N ST UMA UMA CONVERTER LIMITED 34.70 34.05 34.45 33.10 33.45 5536000.00 164000 36.75 33.00
O SO VITAL VITAL CHEMTECH LIMITED 122.70 123.00 123.00 123.00 123.00 147600.00 1200 123.00 123.00