Skip to content

Latest commit

 

History

History
111 lines (105 loc) · 13.2 KB

nse-sme-bhavcopy-2023-01-16.md

File metadata and controls

111 lines (105 loc) · 13.2 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 ACCORD ACCORD SYNERGY LIMITED 31.25 29.80 29.80 29.80 29.80 59600.00 2000 37.30 20.30
N SM AISL ANI INTEGRATED SERV LTD. 53.20 50.55 50.60 50.55 50.55 182040.00 3600 72.45 37.05
N SM ALLETEC ALL E TECHNOLOGIES LTD 119.45 119.55 122.65 117.15 118.45 43292480.00 364800 133.25 117.00
N SM AMEYA AMEYA PRECISION ENG LTD 46.15 46.35 47.70 45.60 45.60 931400.00 20000 64.40 39.10
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 96.00 95.00 95.00 95.00 95.00 152000.00 1600 127.05 78.50
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 139.55 138.00 141.05 138.00 140.00 1960100.00 14000 172.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 68.50 66.10 71.95 66.10 69.60 5831550.00 84000 79.80 58.20
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 111.85 112.80 112.80 103.50 106.15 3236800.00 30400 121.75 103.50
N SM ASCOM ASCOM LEASIN & INVEST LTD 201.00 210.00 210.00 210.00 210.00 420000.00 2000 210.00 33.40
N SM ATALREAL ATAL REALTECH LIMITED 87.90 87.15 89.90 86.25 87.00 29709120.00 340800 181.00 50.00
N SM BAHETI BAHETI RECYCLING IND LTD 123.55 125.90 131.90 125.90 127.50 7624350.00 60000 140.00 97.00
N SM BETA BETA DRUGS LIMITED 674.50 685.00 685.00 655.10 670.00 1747500.00 2600 1024.40 486.35
N SM BEWLTD BEW ENGINEERING LIMITED 738.00 721.00 748.00 721.00 732.00 919250.00 1250 1187.20 592.00
N SM BMETRICS BOMBAY METRICS S C LTD 552.65 580.10 580.10 540.00 540.00 4120560.00 7200 2325.00 135.00
N SM BRIGHT BRIGHT SOLAR LIMITED 6.65 6.95 6.95 6.95 6.95 2210100.00 318000 9.80 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 160.35 165.00 168.35 165.00 165.00 9003900.00 54000 324.45 53.15
N SM CLOUD VARANIUM CLOUD LIMITED 1526.15 1595.00 1602.40 1449.85 1449.85 83050800.00 54000 1602.40 146.50
N SM CONTI CONTINENTAL SEED CHEM LTD 20.15 19.15 21.10 19.15 20.55 736093.05 36663 23.25 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 501.05 511.95 526.00 511.00 519.00 5048475.00 9750 526.00 41.50
N SM DKEGL D K ENTERPRISES GLOBAL L 63.50 60.10 62.25 60.10 62.25 367050.00 6000 73.50 33.25
N SM DOLLEX DOLLEX AGROTECH LIMITED 37.60 38.00 40.00 38.00 39.00 5481800.00 140000 41.50 36.90
N SM DRL DHANUKA REALTY LIMITED 6.70 6.50 6.50 6.50 6.50 39000.00 6000 23.15 5.85
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 20.40 21.05 21.15 20.10 20.45 411100.00 20000 46.90 13.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 113.00 112.00 112.00 112.00 112.00 224000.00 2000 147.65 88.00
N SM FELIX FELIX INDUSTRIES LTD. 97.05 101.90 101.90 101.90 101.90 1222800.00 12000 101.90 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 63.55 65.25 73.50 65.25 71.70 7955250.00 114000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 715.00 715.00 715.00 680.05 698.70 5479320.00 7800 720.00 190.00
N SM FROG FROG CELLSAT LIMITED 232.00 233.00 233.00 225.00 225.50 3894780.00 17200 297.00 213.00
N SM GICL GLOBE INTL CARRIERS LTD 47.55 45.20 45.80 45.20 45.20 8435850.00 186000 104.00 20.50
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 212.20 212.30 212.30 212.30 212.30 254760.00 1200 310.00 95.00
N SM GOLDSTAR GOLDSTAR POWER LIMITED 163.00 154.85 161.75 154.85 161.75 3759600.00 24000 170.50 21.50
N SM HOMESFY HOMESFY REALTY LIMITED 383.45 418.95 460.00 350.55 426.60 88318860.00 225600 460.00 350.55
N SM INNOVANA INNOVANA THINKLABS LTD. 617.60 648.45 648.45 648.45 648.45 648450.00 1000 648.45 243.00
N SM ISHAN ISHAN INTERNATIONAL LTD 29.75 30.50 31.50 30.00 30.50 295200.00 9600 69.50 25.65
N SM JAINAM JAINAM FER ALLOYS (I) LTD 167.00 166.00 166.00 166.00 166.00 166000.00 1000 218.60 87.70
N SM JALAN JALAN TRANSOLU. INDIA LTD 10.50 10.75 10.95 10.75 10.95 358800.00 33000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 43.40 44.95 44.95 44.50 44.50 267900.00 6000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 300.50 323.65 323.65 285.50 289.35 17051650.00 57000 330.90 127.00
N SM KCK KCK INDUSTRIES LTD 19.70 21.00 21.00 20.85 20.85 167400.00 8000 31.70 15.40
N SM KHFM KHFM HOS FAC MANA SER LTD 54.50 52.00 52.00 52.00 52.00 1128400.00 21700 59.40 36.10
N SM KNAGRI KN AGRI RESOURCES LIMITED 139.95 137.20 141.20 137.10 139.90 1774000.00 12800 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 233.70 228.00 230.00 222.05 225.45 4282950.00 19000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 420.45 428.00 428.00 410.15 422.45 9375480.00 22400 857.90 220.50
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 168.80 174.85 174.85 171.00 171.00 2069550.00 12000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 102.60 107.70 107.70 107.00 107.00 536750.00 5000 107.70 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 62.90 62.75 64.45 62.00 63.95 2239600.00 35200 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 67.00 67.00 67.00 64.75 64.75 1038250.00 16000 100.30 22.05
N SM LGHL LAXMI GOLDORNA HOUSE LTD 24.45 25.40 25.40 23.70 23.70 2857600.00 120000 25.40 14.20
N SM LLOYDS LLOYDS LUXURIES LIMITED 49.35 50.00 50.75 48.60 49.85 594900.00 12000 59.90 40.20
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 188.00 189.00 191.00 187.00 190.15 6684000.00 35200 249.40 128.95
N SM MAKS MAKS ENERGY SOL INDIA LTD 39.20 38.50 38.50 38.50 38.50 231000.00 6000 55.30 20.25
N SM MANAV MANAV INFRA PROJECTS LTD 7.00 7.00 7.00 7.00 7.00 28000.00 4000 7.50 5.65
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 43.00 44.50 44.50 42.00 44.00 517800.00 12000 58.70 37.20
N SM MHHL MOHINI HEALTH&HYGIENE LTD 43.50 48.30 49.30 46.75 47.50 2989650.00 63000 59.70 23.00
N SM MILTON MILTON INDUSTRIES LIMITED 26.65 27.95 27.95 25.35 25.35 598840.00 22000 27.95 14.85
N SM MKPL M K PROTEINS LIMITED 2215.00 2243.00 2243.00 2243.00 2243.00 1121500.00 500 2439.00 125.00
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 125.70 127.00 127.00 112.10 115.70 3251840.00 27200 132.85 112.10
N SM NIDAN NIDAN LABS AND HEALTH LTD 48.75 48.05 49.15 48.00 49.15 241250.00 5000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 344.65 361.85 361.85 361.85 361.85 1736880.00 4800 361.85 62.15
N SM OMFURN OMFURN INDIA LIMITED 48.95 51.35 51.35 51.35 51.35 308100.00 6000 55.40 9.10
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 236.00 225.00 234.10 225.00 234.05 11470100.00 50000 240.50 49.80
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 109.00 107.00 108.00 107.00 108.00 344000.00 3200 170.00 85.00
N SM PERFECT PERFECT INFRAENGINEER LTD 19.40 20.35 20.35 20.20 20.35 7812300.00 384000 20.35 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 235.95 235.00 236.70 224.00 226.15 8847720.00 38400 296.80 189.00
N SM PIGL POWER INSTRUMENT (G) LTD 71.00 69.90 69.90 69.90 69.90 139800.00 2000 74.50 37.75
N SM PRECISION PRECISION METALIKS LTD 38.85 39.00 39.00 38.05 38.05 154100.00 4000 55.95 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 42.30 42.50 42.50 41.00 41.00 1002800.00 24000 47.00 27.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 149.50 150.00 157.00 150.00 151.35 6243960.00 40800 204.10 130.00
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 198.90 201.80 208.00 196.00 198.70 18637800.00 93000 235.80 154.50
N SM QUADPRO QUADPRO ITES LIMITED 5.60 5.85 5.85 5.75 5.75 209400.00 36000 14.50 5.00
N SM RITEZONE RITE ZONE CHEMCON IND LTD 81.10 83.75 83.75 83.75 83.75 268000.00 3200 103.00 70.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 17.40 18.20 18.25 16.95 17.05 209500.00 12000 20.90 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 15.00 15.00 15.00 15.00 15.00 300000.00 20000 19.50 13.10
N SM SHIGAN SHIGAN QUANTUM TECH LTD 104.80 112.00 112.00 100.70 100.70 4758000.00 45000 140.00 74.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 42.75 42.70 42.85 41.85 42.85 296050.00 7000 58.00 12.70
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 158.00 150.20 150.20 150.10 150.10 1501300.00 10000 192.00 68.40
N SM SIGMA SIGMA SOLVE LIMITED 231.95 228.05 228.05 228.05 228.05 171037.50 750 745.75 189.00
N SM SKP SKP BEARING INDUSTRI. LTD 199.05 196.50 201.00 195.00 195.00 985550.00 5000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 339.50 345.00 350.00 343.00 350.00 2511040.00 7200 486.20 95.00
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 117.85 123.70 123.70 123.70 123.70 247400.00 2000 123.70 58.00
N SM SURANI SURANI STEEL TUBES LTD. 28.05 29.45 29.45 29.45 29.45 58900.00 2000 49.55 19.00
N SM SVLL SHREE VASU LOGISTICS LTD 165.00 141.50 141.50 141.50 141.50 212250.00 1500 168.00 110.00
N SM SWARAJ SWARAJ SUITING LIMITED 51.20 51.30 51.30 51.00 51.00 204600.00 4000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 101.35 101.70 101.90 100.30 101.35 6937740.00 68400 106.30 71.10
N SM THEJO THEJO ENGINEERING LIMITED 1311.40 1325.00 1350.00 1276.10 1304.00 13326765.00 10050 1398.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 124.60 130.00 130.00 130.00 130.00 260000.00 2000 161.90 65.00
N SM TIRUPATI SHREE TIRUPATI BALAJEE 154.00 161.00 161.00 146.50 146.50 922500.00 6000 182.00 48.10
N SM TRANSWIND TRANSWIND INFRA LIMITED 8.70 8.70 8.70 8.70 8.70 34800.00 4000 13.05 5.45
N SM UCL USHANTI COLOUR CHEM LTD 69.80 70.00 70.00 70.00 70.00 140000.00 2000 85.90 47.00
N SM UMA UMA CONVERTER LIMITED 46.15 46.80 47.00 43.00 43.65 10158200.00 228000 50.40 36.50
N SM URAVI URAVI T AND WEDG LAMP LTD 168.00 176.40 176.40 176.40 176.40 2116800.00 12000 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 438.90 460.80 460.80 460.80 460.80 1105920.00 2400 460.80 151.00
N SM UWCSL ULTRA WIRING CONN SYS LTD 85.45 89.70 89.70 89.70 89.70 358800.00 4000 89.70 33.75
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 37.45 37.70 37.70 37.70 37.70 150800.00 4000 54.00 30.25
N SM VITAL VITAL CHEMTECH LIMITED 124.60 127.80 129.00 126.00 126.95 2910840.00 22800 172.00 117.70
N SM VIVIANA VIVIANA POWER TECH LTD 92.00 91.00 92.00 90.65 91.55 731300.00 8000 122.50 75.25
N SM VIVO VIVO COLLAB SOLUTIONS LTD 135.85 131.25 137.00 131.25 137.00 429200.00 3200 369.80 100.70
N SM VMARCIND V MARC INDIA LIMITED 52.00 52.00 52.00 52.00 52.00 624000.00 12000 62.50 29.00
N ST ANLON ANLON TECHNOLOGY SOL LTD 249.85 237.35 237.35 237.35 237.35 569640.00 2400 287.00 237.35
N ST CMMIPL CMM INFRAPROJECTS LIMITED 5.90 6.00 6.00 5.60 5.60 237900.00 42000 14.10 5.60
N ST CMNL CHAMAN METALLICS LIMITED 38.00 68.00 68.00 64.60 64.60 207648000.00 3108000 68.00 64.60
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.55 2.60 2.65 2.60 2.65 87150.00 33000 2.95 2.30
N ST RBMINFRA RBM INFRACON LIMITED 48.75 50.00 51.15 48.50 49.40 4958250.00 99000 55.10 44.95