Skip to content

Latest commit

 

History

History
115 lines (109 loc) · 13.8 KB

nse-sme-bhavcopy-2023-01-18.md

File metadata and controls

115 lines (109 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 ABCOTS A B COTSPIN INDIA LIMITED 48.70 49.90 49.90 49.90 49.90 199600.00 4000 61.35 34.15
N SM AGNI AGNI GREEN POWER LTD 21.30 22.35 22.35 22.35 22.35 894000.00 40000 42.15 17.00
N SM ALLETEC ALL E TECHNOLOGIES LTD 118.35 118.05 119.45 115.20 116.05 10320800.00 88000 133.25 115.20
N SM AMEYA AMEYA PRECISION ENG LTD 46.00 46.00 46.00 45.90 45.90 367600.00 8000 64.40 39.10
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 101.00 103.00 103.00 95.10 100.90 1748320.00 17600 127.05 78.50
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 137.70 137.90 137.90 135.95 136.15 2182000.00 16000 172.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 69.95 70.10 75.65 69.20 72.75 12035850.00 165000 79.80 58.20
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 105.00 107.90 117.00 107.90 114.90 7445600.00 65600 121.75 103.00
N SM ASCOM ASCOM LEASIN & INVEST LTD 220.00 230.00 231.00 230.00 231.00 922000.00 4000 231.00 33.40
N SM ASLIND ASL INDUSTRIES LIMITED 26.50 27.65 27.65 27.65 27.65 110600.00 4000 41.50 23.25
N SM ATALREAL ATAL REALTECH LIMITED 86.35 83.25 90.00 82.15 85.60 44995920.00 523200 181.00 50.00
N SM AURDIS AURANGABAD DISTILLERY LTD 131.15 131.20 135.95 131.20 135.95 534300.00 4000 160.85 65.00
N SM AVG AVG LOGISTICS LIMITED 118.85 111.00 111.00 109.90 109.90 1059120.00 9600 147.35 51.25
N SM BAHETI BAHETI RECYCLING IND LTD 125.05 123.50 124.40 121.55 123.15 4057950.00 33000 140.00 97.00
N SM BETA BETA DRUGS LIMITED 663.65 654.40 654.40 654.00 654.00 654140.00 1000 1024.40 486.35
N SM BEWLTD BEW ENGINEERING LIMITED 721.30 743.90 744.00 720.00 720.00 733225.00 1000 1187.20 592.00
N SM BMETRICS BOMBAY METRICS S C LTD 548.00 550.05 551.00 538.05 538.05 3068920.00 5600 2325.00 135.00
N SM BRIGHT BRIGHT SOLAR LIMITED 7.25 7.60 7.60 7.60 7.60 1824000.00 240000 9.80 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 171.95 164.05 174.00 164.05 172.15 6111300.00 36000 324.45 53.15
N SM CADSYS CADSYS (INDIA) LIMITED 37.80 36.10 36.10 36.00 36.00 144200.00 4000 52.00 25.00
N SM CLOUD VARANIUM CLOUD LIMITED 1395.95 1355.00 1383.95 1326.15 1326.15 147378775.00 110500 1602.40 146.50
N SM CMRSL CYBER MEDIA RES & SER LTD 207.00 207.90 215.00 207.90 215.00 338320.00 1600 343.85 188.00
N SM CONTI CONTINENTAL SEED CHEM LTD 21.40 22.45 22.45 21.50 21.95 669933.00 29997 23.25 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 536.35 544.00 544.00 543.90 543.95 1631887.50 3000 544.95 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 20.85 20.00 20.00 20.00 20.00 1800000.00 90000 24.60 9.65
N SM DOLLEX DOLLEX AGROTECH LIMITED 40.50 40.95 41.25 39.65 39.75 6978400.00 172000 41.50 36.90
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 205.25 195.00 200.00 195.00 200.00 856281.25 4375 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 20.35 20.10 20.40 20.10 20.40 121700.00 6000 46.90 13.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 112.00 112.00 112.00 111.25 111.60 1341000.00 12000 147.65 88.00
N SM FELIX FELIX INDUSTRIES LTD. 101.90 106.95 106.95 106.95 106.95 427800.00 4000 106.95 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 68.50 70.00 72.90 70.00 72.20 6012300.00 84000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 698.70 708.00 708.00 708.00 708.00 1699200.00 2400 720.00 190.00
N SM FROG FROG CELLSAT LIMITED 216.15 216.15 222.00 212.00 214.60 6556560.00 30400 297.00 212.00
N SM GICL GLOBE INTL CARRIERS LTD 45.20 42.95 42.95 42.95 42.95 128850.00 3000 104.00 20.50
N SM GOLDSTAR GOLDSTAR POWER LIMITED 159.50 157.80 157.85 154.20 154.20 2819100.00 18000 170.50 21.50
N SM HOMESFY HOMESFY REALTY LIMITED 511.90 501.00 604.90 500.00 582.30 52584180.00 93600 604.90 350.55
N SM INNOVANA INNOVANA THINKLABS LTD. 680.85 699.00 699.00 647.00 675.00 8051350.00 12000 699.00 243.00
N SM ISHAN ISHAN INTERNATIONAL LTD 30.50 31.85 33.55 31.85 33.55 1376240.00 41600 69.50 25.65
N SM JAINAM JAINAM FER ALLOYS (I) LTD 174.30 181.95 183.00 180.10 182.50 4015400.00 22000 218.60 87.70
N SM JALAN JALAN TRANSOLU. INDIA LTD 10.60 10.60 10.65 10.25 10.25 125400.00 12000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 43.50 45.30 45.30 42.70 42.70 261400.00 6000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 283.00 284.00 289.00 271.55 272.70 6469500.00 23000 330.90 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 24.00 22.00 22.50 21.60 22.50 524000.00 24000 26.55 13.80
N SM KCK KCK INDUSTRIES LTD 20.85 18.25 22.25 18.25 22.10 854200.00 44000 31.70 15.40
N SM KHFM KHFM HOS FAC MANA SER LTD 52.00 50.00 50.00 50.00 50.00 310000.00 6200 59.40 36.10
N SM KNAGRI KN AGRI RESOURCES LIMITED 139.50 140.00 141.70 138.15 141.00 1793200.00 12800 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 221.15 229.95 232.20 229.95 232.20 1390950.00 6000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 417.80 425.00 454.00 418.10 442.35 12976420.00 29600 857.90 220.50
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 245.00 233.00 234.35 232.75 233.10 3263250.00 14000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 172.60 174.90 179.70 173.00 177.05 10068000.00 57000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 107.95 107.75 107.75 107.75 107.75 808125.00 7500 112.35 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 64.85 64.75 68.95 64.25 67.40 10508560.00 158400 83.95 52.50
N SM LLOYDS LLOYDS LUXURIES LIMITED 48.50 48.60 49.10 48.60 48.90 878550.00 18000 59.90 40.20
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 199.65 209.60 209.60 209.60 209.60 3353600.00 16000 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 84.50 84.25 84.25 84.25 84.25 126375.00 1500 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 26.60 25.30 27.85 25.30 27.85 233860.00 8800 27.95 14.85
N SM MKPL M K PROTEINS LIMITED 2130.85 2024.30 2229.00 2024.30 2179.00 9575250.00 4500 2439.00 125.00
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 111.15 112.00 116.60 112.00 114.10 2183560.00 19200 132.85 110.00
N SM MWL MANGALAM WORLDWIDE LTD 113.00 109.00 109.00 109.00 109.00 130800.00 1200 124.50 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 47.50 48.40 49.90 48.40 49.45 883100.00 18000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 379.90 390.00 398.40 360.90 369.00 30057760.00 81600 398.40 62.15
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 230.00 232.55 234.80 232.00 232.65 2793600.00 12000 240.50 49.80
N SM PARTYCRUS PARTY CRUISERS LIMITED 166.40 158.10 158.10 158.10 158.10 948600.00 6000 353.90 76.25
N SM PERFECT PERFECT INFRAENGINEER LTD 20.70 20.05 21.00 19.70 21.00 4655100.00 234000 21.35 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 219.85 217.00 223.50 216.00 218.55 3940560.00 18000 296.80 189.00
N SM PIGL POWER INSTRUMENT (G) LTD 67.00 64.25 64.25 64.20 64.20 256900.00 4000 74.50 37.75
N SM PRECISION PRECISION METALIKS LTD 37.50 37.25 37.95 37.00 37.50 373500.00 10000 55.95 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 40.40 41.45 41.45 39.85 39.85 1460000.00 36000 47.00 27.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 149.00 155.00 155.00 148.00 150.45 3964200.00 26400 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 107.00 102.05 102.05 102.00 102.00 816200.00 8000 125.00 20.15
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 194.90 198.80 198.80 190.00 191.40 8152300.00 42000 235.80 154.50
N SM QUADPRO QUADPRO ITES LIMITED 5.80 5.75 5.75 5.75 5.75 69000.00 12000 14.50 5.00
N SM RBMINFRA RBM INFRACON LIMITED 51.85 55.00 62.20 53.90 62.20 45680550.00 759000 62.20 53.90
N SM RELIABLE RELIABLE DATA SERVICE LTD 54.20 54.20 54.20 54.20 54.20 130080.00 2400 70.45 35.50
N SM REXPIPES REX PIPES AND CABLES LTD 40.30 39.00 39.00 39.00 39.00 156000.00 4000 48.50 27.40
N SM RMDRIP R M DRIP & SPRINK SYS LTD 16.95 17.75 17.75 17.50 17.50 386000.00 22000 20.90 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 15.35 13.00 16.40 13.00 15.95 1045000.00 70000 19.50 13.00
N SM SECL SALASAR EXTERIOR CONT LTD 355.00 321.10 340.00 321.00 334.95 2490000.00 7500 458.70 70.20
N SM SHIGAN SHIGAN QUANTUM TECH LTD 100.70 98.35 100.00 96.00 96.50 1757250.00 18000 140.00 74.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 41.45 41.65 42.00 41.20 41.85 250200.00 6000 58.00 12.70
N SM SKP SKP BEARING INDUSTRI. LTD 196.00 195.00 206.35 194.00 206.35 3185450.00 16000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 350.00 362.45 362.45 336.50 341.85 4276560.00 12400 486.20 95.00
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 123.70 129.85 129.85 129.85 129.85 259700.00 2000 129.85 58.00
N SM SURANI SURANI STEEL TUBES LTD. 30.90 32.40 32.40 32.40 32.40 453600.00 14000 49.55 19.00
N SM SVLL SHREE VASU LOGISTICS LTD 141.50 150.00 150.00 132.00 132.00 1413000.00 10500 168.00 110.00
N SM SWASTIK SWASTIK PIPE LIMITED 101.50 101.95 105.00 100.55 100.85 7492320.00 73200 106.30 71.10
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 70.90 74.40 74.40 74.40 74.40 223200.00 3000 74.40 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 62.25 64.00 64.05 64.00 64.05 256100.00 4000 86.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1295.05 1330.00 1330.00 1288.05 1288.05 982507.50 750 1398.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 133.00 138.00 138.00 138.00 138.00 276000.00 2000 161.90 65.00
N SM TIRUPATI SHREE TIRUPATI BALAJEE 146.50 140.00 140.00 140.00 140.00 420000.00 3000 182.00 48.10
N SM UCL USHANTI COLOUR CHEM LTD 73.00 70.00 73.00 70.00 73.00 286000.00 4000 85.90 47.00
N SM UMA UMA CONVERTER LIMITED 44.30 45.35 45.35 44.00 44.45 3576600.00 80000 50.40 36.50
N SM URAVI URAVI T AND WEDG LAMP LTD 167.60 162.25 162.25 159.50 162.20 1545480.00 9600 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 483.80 507.95 507.95 507.95 507.95 3047700.00 6000 507.95 151.00
N SM VASA VASA RETAIL & OVERSEA LTD 18.75 19.65 19.65 18.05 19.65 4782600.00 244000 19.65 5.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 38.50 41.25 42.50 40.00 40.00 986000.00 24000 54.00 30.25
N SM VITAL VITAL CHEMTECH LIMITED 126.10 125.05 125.20 124.00 125.10 3745380.00 30000 172.00 117.70
N SM VIVIANA VIVIANA POWER TECH LTD 92.05 95.00 107.90 95.00 105.50 6388300.00 64000 122.50 75.25
N SM VIVO VIVO COLLAB SOLUTIONS LTD 138.00 137.95 137.95 137.95 137.95 220720.00 1600 369.80 100.70
N SM VMARCIND V MARC INDIA LIMITED 48.60 50.40 50.50 49.00 49.00 746850.00 15000 62.50 29.00
N ST ANLON ANLON TECHNOLOGY SOL LTD 225.50 214.25 214.25 214.25 214.25 257100.00 1200 287.00 214.25
N ST CMMIPL CMM INFRAPROJECTS LIMITED 5.85 6.10 6.10 6.10 6.10 128100.00 21000 14.10 5.60
N ST CMNL CHAMAN METALLICS LIMITED 61.40 58.35 58.35 58.35 58.35 2975850.00 51000 68.00 58.35
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.55 2.55 2.55 2.55 2.55 7650.00 3000 2.95 2.30
N ST SSINFRA S S INFRA DEVP CONSL LTD 7.50 7.15 7.80 7.15 7.15 89700.00 12000 27.85 6.60