Skip to content

Latest commit

 

History

History
113 lines (107 loc) · 13.5 KB

nse-sme-bhavcopy-2023-01-17.md

File metadata and controls

113 lines (107 loc) · 13.5 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 49.90 48.70 48.70 48.70 48.70 194800.00 4000 61.35 34.15
N SM AGNI AGNI GREEN POWER LTD 20.75 21.00 21.75 21.00 21.30 1279000.00 60000 42.15 17.00
N SM ALLETEC ALL E TECHNOLOGIES LTD 118.45 119.05 122.45 118.00 118.35 10328800.00 86400 133.25 117.00
N SM AMEYA AMEYA PRECISION ENG LTD 45.60 45.65 46.00 45.65 46.00 366600.00 8000 64.40 39.10
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 95.00 96.00 101.00 96.00 101.00 1589680.00 16000 127.05 78.50
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 140.00 139.00 139.00 137.70 137.70 830400.00 6000 172.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 69.60 69.85 70.95 68.50 69.95 2517900.00 36000 79.80 58.20
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 106.15 105.00 108.60 103.00 105.00 2527520.00 24000 121.75 103.00
N SM ASCOM ASCOM LEASIN & INVEST LTD 210.00 220.00 220.00 220.00 220.00 880000.00 4000 220.00 33.40
N SM ATALREAL ATAL REALTECH LIMITED 87.00 88.00 88.00 86.00 86.35 63270720.00 729600 181.00 50.00
N SM AURDIS AURANGABAD DISTILLERY LTD 137.00 131.15 131.15 131.15 131.15 262300.00 2000 160.85 65.00
N SM AVG AVG LOGISTICS LIMITED 110.60 99.95 118.85 99.95 118.85 262560.00 2400 147.35 51.25
N SM BAHETI BAHETI RECYCLING IND LTD 127.50 125.00 125.80 118.00 125.05 6658950.00 54000 140.00 97.00
N SM BETA BETA DRUGS LIMITED 670.00 670.00 700.00 656.00 663.65 2815640.00 4200 1024.40 486.35
N SM BEWLTD BEW ENGINEERING LIMITED 732.00 730.00 730.00 721.30 721.30 544075.00 750 1187.20 592.00
N SM BMETRICS BOMBAY METRICS S C LTD 540.00 540.00 548.00 520.10 548.00 1286480.00 2400 2325.00 135.00
N SM BRIGHT BRIGHT SOLAR LIMITED 6.95 7.25 7.25 7.25 7.25 3001500.00 414000 9.80 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 165.00 168.95 173.00 164.00 171.95 26439600.00 156000 324.45 53.15
N SM CLOUD VARANIUM CLOUD LIMITED 1449.85 1377.50 1449.80 1377.35 1395.95 158792500.00 114500 1602.40 146.50
N SM CMRSL CYBER MEDIA RES & SER LTD 199.00 206.00 207.00 206.00 207.00 330400.00 1600 343.85 188.00
N SM CONTI CONTINENTAL SEED CHEM LTD 20.55 20.55 21.40 19.60 21.40 416958.30 19998 23.25 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 519.00 519.00 544.95 519.00 536.35 5171887.50 9750 544.95 41.50
N SM DOLLEX DOLLEX AGROTECH LIMITED 39.00 40.00 40.80 38.90 40.50 7185800.00 180000 41.50 36.90
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 216.05 215.00 215.00 205.25 205.25 390937.50 1875 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 20.45 20.35 20.40 20.35 20.35 366400.00 18000 46.90 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 283.00 269.00 269.00 269.00 269.00 161400.00 600 345.15 145.05
N SM FIDEL FIDEL SOFTECH LIMITED 71.70 72.10 73.00 68.00 68.50 3374550.00 48000 95.00 51.70
N SM FROG FROG CELLSAT LIMITED 225.50 222.00 222.20 213.00 216.15 7694460.00 35600 297.00 213.00
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 212.30 222.85 222.90 222.85 222.90 534900.00 2400 310.00 95.00
N SM GOLDSTAR GOLDSTAR POWER LIMITED 161.75 155.00 159.50 153.70 159.50 10413900.00 66000 170.50 21.50
N SM GSTL GLOBESECURE TECHNO LTD 99.10 98.00 98.00 98.00 98.00 784000.00 8000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 426.60 449.00 511.90 449.00 511.90 64561500.00 128400 511.90 350.55
N SM INNOVANA INNOVANA THINKLABS LTD. 648.45 680.85 680.85 680.85 680.85 1361700.00 2000 680.85 243.00
N SM IPSL INTEGRATED PERSO SER LTD 88.50 85.00 86.90 82.45 84.10 1179300.00 14000 97.95 74.05
N SM ISHAN ISHAN INTERNATIONAL LTD 30.50 30.50 30.50 30.50 30.50 97600.00 3200 69.50 25.65
N SM JAINAM JAINAM FER ALLOYS (I) LTD 166.00 166.00 174.30 166.00 174.30 2243700.00 13000 218.60 87.70
N SM JALAN JALAN TRANSOLU. INDIA LTD 10.95 11.25 11.45 10.55 10.60 572400.00 51000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 44.50 45.70 45.70 42.10 43.50 524400.00 12000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 289.35 275.60 289.00 261.50 283.00 9463000.00 34000 330.90 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 25.25 25.25 25.30 24.00 24.00 298200.00 12000 26.55 13.80
N SM KNAGRI KN AGRI RESOURCES LIMITED 139.90 141.80 141.95 139.50 139.50 677200.00 4800 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 225.45 216.15 223.50 216.15 221.15 879600.00 4000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 422.45 412.00 421.50 412.00 417.80 6601650.00 15800 857.90 220.50
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 235.55 245.00 245.00 245.00 245.00 245000.00 1000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 171.00 170.00 172.70 170.00 172.60 2055900.00 12000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 107.00 112.35 112.35 104.05 107.95 2995750.00 27500 112.35 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 63.95 64.15 65.90 61.70 64.85 10918720.00 171200 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 64.75 65.50 65.50 63.75 63.85 193250.00 3000 100.30 22.05
N SM LGHL LAXMI GOLDORNA HOUSE LTD 23.70 22.65 22.65 22.65 22.65 543600.00 24000 25.40 14.20
N SM LLOYDS LLOYDS LUXURIES LIMITED 49.85 50.00 50.00 48.50 48.50 295500.00 6000 59.90 40.20
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 190.15 195.90 199.65 195.90 199.65 5415960.00 27200 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 86.30 84.50 84.50 84.50 84.50 126750.00 1500 89.90 57.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 38.50 36.60 36.60 36.60 36.60 219600.00 6000 55.30 20.25
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 44.00 43.00 43.00 42.00 42.00 512850.00 12000 58.70 37.20
N SM MHHL MOHINI HEALTH&HYGIENE LTD 47.50 48.00 48.90 48.00 48.00 1154700.00 24000 59.70 23.00
N SM MILTON MILTON INDUSTRIES LIMITED 25.35 26.60 26.60 26.60 26.60 117040.00 4400 27.95 14.85
N SM MKPL M K PROTEINS LIMITED 2243.00 2130.85 2130.85 2130.85 2130.85 1065425.00 500 2439.00 125.00
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 115.70 119.00 119.00 110.00 111.15 4429600.00 39200 132.85 110.00
N SM MWL MANGALAM WORLDWIDE LTD 109.80 103.75 113.00 103.75 113.00 5530320.00 51600 124.50 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 49.15 48.95 48.95 47.25 47.50 288650.00 6000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 361.85 379.90 379.90 379.90 379.90 1215680.00 3200 379.90 62.15
N SM OMFURN OMFURN INDIA LIMITED 51.35 48.85 48.85 48.80 48.80 585900.00 12000 55.40 9.10
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 234.05 235.85 239.50 230.00 230.00 7508100.00 32000 240.50 49.80
N SM PARTYCRUS PARTY CRUISERS LIMITED 175.05 169.00 169.00 166.40 166.40 670800.00 4000 353.90 76.25
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 108.00 105.60 113.95 104.00 104.50 1026480.00 9600 170.00 85.00
N SM PERFECT PERFECT INFRAENGINEER LTD 20.35 21.35 21.35 19.35 20.70 8365800.00 408000 21.35 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 226.15 226.15 231.00 217.00 219.85 8278140.00 37200 296.80 189.00
N SM PIGL POWER INSTRUMENT (G) LTD 69.90 67.00 67.00 67.00 67.00 134000.00 2000 74.50 37.75
N SM PRECISION PRECISION METALIKS LTD 38.05 38.10 38.10 37.50 37.50 303300.00 8000 55.95 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 41.00 41.00 41.55 39.65 40.40 4863800.00 120000 47.00 27.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 151.35 154.00 154.00 149.00 149.00 1449300.00 9600 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 112.60 118.15 118.15 107.00 107.00 900600.00 8000 125.00 20.15
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 198.70 201.40 201.50 194.05 194.90 9290950.00 47000 235.80 154.50
N SM QUADPRO QUADPRO ITES LIMITED 5.75 5.80 5.80 5.80 5.80 139200.00 24000 14.50 5.00
N SM RITEZONE RITE ZONE CHEMCON IND LTD 83.75 82.55 82.55 82.00 82.00 395280.00 4800 103.00 70.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 17.05 17.85 17.90 16.95 16.95 212800.00 12000 20.90 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 15.00 16.35 16.35 14.60 15.35 1084500.00 70000 19.50 13.10
N SM SECL SALASAR EXTERIOR CONT LTD 330.00 355.00 355.00 355.00 355.00 443750.00 1250 458.70 70.20
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 42.85 41.80 43.00 41.35 41.45 542250.00 13000 58.00 12.70
N SM SIGMA SIGMA SOLVE LIMITED 228.05 221.20 228.90 221.20 228.90 337575.00 1500 745.75 189.00
N SM SKP SKP BEARING INDUSTRI. LTD 195.00 195.00 196.05 195.00 196.00 1172050.00 6000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 350.00 342.00 350.00 339.95 350.00 1917240.00 5600 486.20 95.00
N SM SURANI SURANI STEEL TUBES LTD. 29.45 30.90 30.90 30.90 30.90 61800.00 2000 49.55 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 51.00 50.20 50.20 49.85 49.90 500100.00 10000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 101.35 102.20 102.85 101.05 101.50 9027780.00 88800 106.30 71.10
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 70.00 66.50 73.50 66.50 70.90 1913250.00 27000 73.50 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 64.00 66.95 67.00 62.00 62.25 516400.00 8000 86.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1304.00 1315.00 1315.00 1251.00 1295.05 20832930.00 16050 1398.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 130.00 130.00 133.00 130.00 133.00 792000.00 6000 161.90 65.00
N SM UCL USHANTI COLOUR CHEM LTD 70.00 73.20 73.20 72.80 73.00 438000.00 6000 85.90 47.00
N SM UMA UMA CONVERTER LIMITED 43.65 43.00 46.00 43.00 44.30 8043400.00 180000 50.40 36.50
N SM URAVI URAVI T AND WEDG LAMP LTD 176.40 185.20 185.20 167.60 167.60 46102200.00 254400 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 460.80 483.80 483.80 483.80 483.80 580560.00 1200 483.80 151.00
N SM UWCSL ULTRA WIRING CONN SYS LTD 89.70 94.15 94.15 94.15 94.15 1506400.00 16000 94.15 33.75
N SM VASA VASA RETAIL & OVERSEA LTD 17.90 18.75 18.75 17.00 18.75 7538600.00 404000 18.75 5.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 37.70 37.50 38.50 37.40 38.50 1970000.00 52000 54.00 30.25
N SM VITAL VITAL CHEMTECH LIMITED 126.95 125.00 128.25 124.40 126.10 1977540.00 15600 172.00 117.70
N SM VIVIANA VIVIANA POWER TECH LTD 91.55 87.10 96.00 87.10 92.05 2061100.00 22000 122.50 75.25
N SM VIVO VIVO COLLAB SOLUTIONS LTD 137.00 138.00 138.00 138.00 138.00 441600.00 3200 369.80 100.70
N SM VMARCIND V MARC INDIA LIMITED 52.00 51.00 51.00 48.00 48.60 1642350.00 33000 62.50 29.00
N ST ANLON ANLON TECHNOLOGY SOL LTD 237.35 225.50 237.00 225.50 225.50 47192700.00 208800 287.00 225.50
N ST CMMIPL CMM INFRAPROJECTS LIMITED 5.60 5.85 5.85 5.80 5.85 140250.00 24000 14.10 5.60
N ST CMNL CHAMAN METALLICS LIMITED 64.60 61.40 61.40 61.40 61.40 3684000.00 60000 68.00 61.40
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.65 2.65 2.65 2.55 2.55 23250.00 9000 2.95 2.30
N ST RBMINFRA RBM INFRACON LIMITED 49.40 51.85 51.85 51.85 51.85 1244400.00 24000 55.10 44.95