Skip to content

Latest commit

 

History

History
108 lines (102 loc) · 12.9 KB

nse-sme-bhavcopy-2023-01-11.md

File metadata and controls

108 lines (102 loc) · 12.9 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 AGNI AGNI GREEN POWER LTD 21.85 21.85 22.90 21.85 22.90 447500.00 20000 42.15 17.00
N SM ALLETEC ALL E TECHNOLOGIES LTD 120.85 120.25 122.00 117.00 120.45 14646720.00 123200 133.25 117.00
N SM AMEYA AMEYA PRECISION ENG LTD 47.00 46.20 46.20 45.45 46.00 550600.00 12000 64.40 39.10
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 96.00 94.00 97.00 94.00 97.00 305600.00 3200 127.05 78.50
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 140.00 139.95 144.00 139.00 143.15 11581700.00 82000 172.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 70.00 69.25 72.20 69.00 69.60 5678550.00 81000 79.80 58.20
N SM ASCOM ASCOM LEASIN & INVEST LTD 200.00 201.00 201.00 201.00 201.00 402000.00 2000 210.00 33.40
N SM ATALREAL ATAL REALTECH LIMITED 81.85 82.00 88.70 82.00 87.60 30847440.00 364800 181.00 50.00
N SM AURDIS AURANGABAD DISTILLERY LTD 135.00 130.00 137.00 130.00 137.00 1077900.00 8000 160.85 65.00
N SM BAHETI BAHETI RECYCLING IND LTD 121.00 127.90 127.90 120.00 121.00 5511750.00 45000 140.00 97.00
N SM BETA BETA DRUGS LIMITED 675.10 679.95 699.00 679.95 685.00 820790.00 1200 1024.40 486.35
N SM BEWLTD BEW ENGINEERING LIMITED 621.50 621.50 658.45 621.50 658.45 635362.50 1000 1187.20 592.00
N SM BMETRICS BOMBAY METRICS S C LTD 477.45 501.30 501.30 501.30 501.30 401040.00 800 2325.00 135.00
N SM BRIGHT BRIGHT SOLAR LIMITED 6.00 6.10 6.25 5.90 6.05 2269950.00 375000 9.90 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 144.00 140.00 151.20 138.25 151.20 34311300.00 234000 324.45 53.15
N SM CLOUD VARANIUM CLOUD LIMITED 1318.40 1384.30 1384.30 1384.30 1384.30 2768600.00 2000 1384.30 146.50
N SM CMRSL CYBER MEDIA RES & SER LTD 211.00 220.00 220.00 220.00 220.00 176000.00 800 343.85 211.00
N SM CONTI CONTINENTAL SEED CHEM LTD 22.15 23.25 23.25 21.20 21.20 1151551.50 49995 23.25 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 411.00 402.40 438.90 401.50 435.30 6045562.50 14250 438.90 41.50
N SM DKEGL D K ENTERPRISES GLOBAL L 65.00 65.00 65.00 63.10 63.10 1346700.00 21000 73.50 33.25
N SM DOLLEX DOLLEX AGROTECH LIMITED 37.90 37.10 41.50 37.10 38.90 11078000.00 280000 41.50 37.10
N SM DRSDILIP DRS DILIP ROADLINES LTD. 74.20 74.50 74.50 74.50 74.50 476800.00 6400 78.00 74.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 19.35 19.70 20.10 19.70 20.05 516500.00 26000 57.70 13.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 112.00 112.00 112.00 112.00 112.00 224000.00 2000 147.65 88.00
N SM FELIX FELIX INDUSTRIES LTD. 83.90 88.05 88.05 84.50 88.05 2449000.00 28000 88.05 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 62.75 64.80 65.00 64.80 65.00 389400.00 6000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 708.60 716.00 716.00 715.00 715.70 4723800.00 6600 720.00 185.10
N SM FROG FROG CELLSAT LIMITED 222.90 228.75 232.00 225.00 230.70 2100500.00 9200 297.00 213.00
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 201.50 192.50 192.50 192.50 192.50 231000.00 1200 310.00 95.00
N SM GSTL GLOBESECURE TECHNO LTD 96.50 91.70 98.20 91.70 96.00 1519000.00 16000 176.40 55.00
N SM INNOVANA INNOVANA THINKLABS LTD. 533.55 550.10 560.20 550.10 560.20 3351100.00 6000 577.00 243.00
N SM IPSL INTEGRATED PERSO SER LTD 86.00 87.50 87.50 82.40 82.95 2353000.00 28000 97.95 74.05
N SM ISHAN ISHAN INTERNATIONAL LTD 30.75 30.75 30.90 29.00 29.05 720000.00 24000 69.50 25.65
N SM JAINAM JAINAM FER ALLOYS (I) LTD 175.00 176.00 176.00 173.90 175.00 2093800.00 12000 218.60 87.70
N SM JALAN JALAN TRANSOLU. INDIA LTD 10.00 9.75 10.25 9.50 9.65 2355900.00 240000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 45.20 47.00 47.00 45.55 45.65 462000.00 10000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 248.00 255.50 297.60 255.50 297.60 30002550.00 104000 302.00 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 19.75 19.85 21.70 19.80 20.20 4108000.00 200000 21.70 13.80
N SM KCK KCK INDUSTRIES LTD 18.00 19.70 19.70 19.70 19.70 78800.00 4000 31.70 15.40
N SM KNAGRI KN AGRI RESOURCES LIMITED 140.00 140.00 140.00 139.00 139.00 1337600.00 9600 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 211.70 215.00 222.25 215.00 222.25 9955250.00 45000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 361.25 359.90 397.35 359.90 397.35 7649420.00 19600 857.90 220.50
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 166.85 163.95 173.80 161.95 169.00 8531550.00 51000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 88.70 93.10 93.10 93.10 93.10 931000.00 10000 93.10 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 60.00 57.00 62.50 57.00 59.60 6698960.00 113600 83.95 52.50
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 189.80 194.00 194.00 190.00 190.00 459200.00 2400 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 84.50 82.00 86.00 82.00 85.10 505950.00 6000 89.90 57.00
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 42.00 42.00 42.00 42.00 42.00 126000.00 3000 58.70 37.20
N SM MILTON MILTON INDUSTRIES LIMITED 23.15 24.30 24.30 24.30 24.30 320760.00 13200 27.20 14.85
N SM MKPL M K PROTEINS LIMITED 2250.00 2299.00 2299.00 2299.00 2299.00 1149500.00 500 2439.00 125.00
N SM MPTODAY M P TODAY MEDIA LIMITED 56.50 53.70 58.00 53.70 57.65 1714000.00 30000 58.80 27.50
N SM MWL MANGALAM WORLDWIDE LTD 107.95 108.00 108.00 108.00 108.00 129600.00 1200 124.50 103.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 48.10 49.85 49.85 47.55 47.55 144950.00 3000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 297.80 309.00 312.65 305.10 312.65 5469120.00 17600 312.65 62.15
N SM NRL NUPUR RECYCLERS LIMITED 140.90 146.55 147.90 139.30 145.60 9293130.00 64900 367.50 123.00
N SM OMFURN OMFURN INDIA LIMITED 47.70 45.35 45.50 45.35 45.40 2994600.00 66000 55.40 9.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 234.95 233.00 234.50 233.00 234.50 1403800.00 6000 240.50 43.05
N SM PERFECT PERFECT INFRAENGINEER LTD 16.85 17.65 17.65 17.65 17.65 105900.00 6000 17.65 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 242.25 237.50 245.00 235.00 241.45 7471740.00 31200 296.80 189.00
N SM PIGL POWER INSTRUMENT (G) LTD 69.30 71.15 71.15 71.00 71.10 853300.00 12000 71.90 37.75
N SM PRECISION PRECISION METALIKS LTD 38.00 38.45 38.50 38.45 38.50 230900.00 6000 55.95 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 38.55 39.20 42.40 39.00 41.50 8361200.00 200000 47.00 27.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 137.85 138.20 144.00 138.00 140.40 5712060.00 40800 204.10 130.00
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 199.10 203.70 203.70 197.05 197.10 10015550.00 50000 235.80 154.50
N SM REXPIPES REX PIPES AND CABLES LTD 41.90 40.30 40.30 40.30 40.30 161200.00 4000 48.50 27.40
N SM RITEZONE RITE ZONE CHEMCON IND LTD 84.00 82.00 84.00 81.00 81.10 1848800.00 22400 103.00 70.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 17.85 17.85 17.85 17.00 17.05 174500.00 10000 20.90 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 15.15 15.15 15.15 15.15 15.15 151500.00 10000 19.50 13.10
N SM SECL SALASAR EXTERIOR CONT LTD 359.90 332.35 339.00 330.00 333.85 2921312.50 8750 458.70 60.20
N SM SHIGAN SHIGAN QUANTUM TECH LTD 84.90 82.65 84.20 82.65 84.20 1505100.00 18000 140.00 74.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 42.90 42.65 42.85 41.50 42.10 296400.00 7000 58.00 12.70
N SM SIGMA SIGMA SOLVE LIMITED 229.75 234.80 234.85 234.80 234.85 528337.50 2250 745.75 189.00
N SM SKP SKP BEARING INDUSTRI. LTD 193.10 197.00 204.05 195.00 201.00 3003000.00 15000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 321.65 315.05 334.95 315.00 325.00 2075960.00 6400 486.20 95.00
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 101.90 106.95 106.95 106.95 106.95 213900.00 2000 122.65 58.00
N SM SPRL SP REFRACTORIES LIMITED 82.85 85.00 85.00 85.00 85.00 136000.00 1600 97.00 80.00
N SM SVLL SHREE VASU LOGISTICS LTD 131.00 131.50 139.00 131.50 134.15 2589000.00 19500 168.00 110.00
N SM SWASTIK SWASTIK PIPE LIMITED 100.95 100.45 102.50 100.00 102.00 13716600.00 135600 106.30 71.10
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 68.00 71.40 71.40 70.00 70.00 424200.00 6000 71.40 44.00
N SM THEJO THEJO ENGINEERING LIMITED 1258.30 1258.00 1270.00 1250.00 1270.00 2837295.00 2250 1398.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 131.00 124.45 124.95 124.45 124.95 996600.00 8000 161.90 65.00
N SM TIRUPATI SHREE TIRUPATI BALAJEE 162.00 154.00 154.00 154.00 154.00 462000.00 3000 182.00 48.10
N SM UCL USHANTI COLOUR CHEM LTD 62.00 64.50 69.95 64.50 69.95 793900.00 12000 85.90 47.00
N SM URAVI URAVI T AND WEDG LAMP LTD 145.50 147.00 152.75 147.00 152.60 5807760.00 38400 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 379.15 390.40 398.10 390.40 398.10 8565960.00 21600 398.85 151.00
N SM UWCSL ULTRA WIRING CONN SYS LTD 73.90 77.55 77.55 77.55 77.55 310200.00 4000 77.55 33.75
N SM VASA VASA RETAIL & OVERSEA LTD 15.50 16.25 16.25 16.25 16.25 195000.00 12000 16.25 5.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 35.80 36.10 36.30 36.10 36.20 868400.00 24000 54.00 30.25
N SM VITAL VITAL CHEMTECH LIMITED 119.45 118.05 120.00 117.70 118.85 3418620.00 28800 172.00 117.70
N SM VIVIANA VIVIANA POWER TECH LTD 90.00 90.75 91.75 90.00 91.05 910000.00 10000 122.50 75.25
N SM VMARCIND V MARC INDIA LIMITED 51.45 51.00 51.00 51.00 51.00 306000.00 6000 62.50 29.00
N ST ANLON ANLON TECHNOLOGY SOL LTD 263.65 275.00 276.80 275.00 276.80 23909040.00 86400 276.80 250.00
N ST ARIHANTACA ARIHANT ACADEMY LIMITED 116.05 115.55 121.85 115.55 121.85 16317840.00 134400 136.90 108.35
N ST CMMIPL CMM INFRAPROJECTS LIMITED 6.65 6.35 6.80 6.35 6.50 97350.00 15000 14.10 5.90
N ST HOMESFY HOMESFY REALTY LIMITED 331.30 347.85 347.85 347.85 347.85 3548070.00 10200 347.85 263.00
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.60 2.60 2.70 2.55 2.55 47100.00 18000 2.95 2.30
N ST MOXSH MOXSH OVERSEAS EDUCON LTD 111.10 113.00 116.65 112.05 116.65 2777920.00 24000 135.00 104.25
N ST RBMINFRA RBM INFRACON LIMITED 49.65 48.55 50.40 47.20 49.00 5235750.00 108000 55.10 44.95
N ST SSINFRA S S INFRA DEVP CONSL LTD 7.75 7.50 7.50 7.50 7.50 22500.00 3000 29.05 6.60
N ST UMA UMA CONVERTER LIMITED 33.45 35.10 35.10 33.60 35.10 11063600.00 316000 36.75 33.00