Skip to content

Latest commit

 

History

History
114 lines (108 loc) · 13.6 KB

nse-sme-bhavcopy-2023-01-19.md

File metadata and controls

114 lines (108 loc) · 13.6 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 22.35 23.45 23.45 23.45 23.45 234500.00 10000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 33.25 31.85 31.85 31.85 31.85 95550.00 3000 36.90 19.70
N SM ALLETEC ALL E TECHNOLOGIES LTD 116.05 117.00 117.00 112.70 115.95 7696400.00 67200 133.25 112.70
N SM AMEYA AMEYA PRECISION ENG LTD 45.90 45.00 45.00 43.30 43.30 353200.00 8000 64.40 39.10
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 100.90 99.50 99.50 99.10 99.10 317760.00 3200 127.05 78.50
N SM AMJUMBO A AND M JUMBO BAGS LTD 21.70 21.50 21.50 21.50 21.50 172000.00 8000 21.70 5.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 136.15 138.00 140.00 137.00 137.00 1383300.00 10000 172.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 72.75 74.85 75.00 71.10 72.00 7469550.00 102000 79.80 58.20
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 114.90 115.50 124.00 115.50 119.65 7620400.00 64000 124.00 103.00
N SM ASCOM ASCOM LEASIN & INVEST LTD 231.00 242.55 242.55 242.55 242.55 485100.00 2000 242.55 33.40
N SM ASLIND ASL INDUSTRIES LIMITED 27.65 28.95 28.95 28.95 28.95 115800.00 4000 41.50 23.25
N SM ATALREAL ATAL REALTECH LIMITED 85.60 85.00 85.00 79.00 80.10 29932800.00 360000 181.00 50.00
N SM AURDIS AURANGABAD DISTILLERY LTD 135.95 135.00 135.00 135.00 135.00 270000.00 2000 160.85 65.00
N SM AVG AVG LOGISTICS LIMITED 109.90 109.90 109.90 109.90 109.90 131880.00 1200 147.35 51.25
N SM BAHETI BAHETI RECYCLING IND LTD 123.15 123.30 124.95 123.30 124.80 4843500.00 39000 140.00 97.00
N SM BETA BETA DRUGS LIMITED 654.00 672.00 675.00 650.00 650.00 1717380.00 2600 1024.40 486.35
N SM BEWLTD BEW ENGINEERING LIMITED 720.00 700.05 709.45 676.55 709.45 696512.50 1000 1187.20 592.00
N SM BRIGHT BRIGHT SOLAR LIMITED 7.60 7.95 7.95 7.25 7.25 14921400.00 1956000 9.80 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 172.15 172.00 172.00 168.00 168.00 2040000.00 12000 324.45 53.15
N SM CADSYS CADSYS (INDIA) LIMITED 36.00 36.00 36.00 36.00 36.00 72000.00 2000 52.00 25.00
N SM CLOUD VARANIUM CLOUD LIMITED 1326.15 1259.85 1320.00 1259.85 1259.85 71247050.00 56500 1602.40 146.50
N SM CONTI CONTINENTAL SEED CHEM LTD 21.95 22.45 22.60 20.85 22.45 787754.55 36663 23.25 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 543.95 541.90 541.90 516.75 516.75 8269875.00 15750 544.95 41.50
N SM DKEGL D K ENTERPRISES GLOBAL L 62.25 59.90 59.90 59.00 59.00 356700.00 6000 73.50 33.25
N SM DOLLEX DOLLEX AGROTECH LIMITED 39.75 41.00 41.25 38.00 38.40 12698600.00 324000 41.50 36.90
N SM DRSDILIP DRS DILIP ROADLINES LTD. 74.40 74.50 74.50 74.50 74.50 119200.00 1600 78.00 74.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 20.40 19.50 21.40 19.50 20.85 242300.00 12000 46.90 13.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 111.60 111.00 114.00 111.00 114.00 674500.00 6000 147.65 88.00
N SM FELIX FELIX INDUSTRIES LTD. 106.95 106.95 112.25 101.60 112.25 6480000.00 60000 112.25 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 72.20 72.90 72.90 70.05 70.25 1061700.00 15000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 708.00 709.00 709.00 709.00 709.00 5955600.00 8400 720.00 190.00
N SM FROG FROG CELLSAT LIMITED 214.60 213.00 217.95 212.05 212.95 1796400.00 8400 297.00 212.00
N SM GICL GLOBE INTL CARRIERS LTD 42.95 44.95 44.95 43.00 43.00 5300700.00 123000 104.00 20.50
N SM GOLDSTAR GOLDSTAR POWER LIMITED 154.20 157.40 161.90 157.40 161.90 4807200.00 30000 170.50 21.50
N SM GRETEX GRETEX INDUSTRIES LTD. 18.15 19.05 19.05 19.05 19.05 114300.00 6000 19.05 10.65
N SM HOMESFY HOMESFY REALTY LIMITED 582.30 557.00 557.00 524.10 524.10 13039080.00 24600 604.90 350.55
N SM IPSL INTEGRATED PERSO SER LTD 84.10 86.00 86.00 84.15 84.15 684300.00 8000 97.95 74.05
N SM ISHAN ISHAN INTERNATIONAL LTD 33.55 36.90 36.90 36.00 36.90 2121680.00 57600 69.50 25.65
N SM JAINAM JAINAM FER ALLOYS (I) LTD 182.50 182.40 191.60 182.40 191.60 2457700.00 13000 218.60 87.70
N SM JALAN JALAN TRANSOLU. INDIA LTD 10.25 10.70 10.75 10.70 10.75 290100.00 27000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 42.70 42.05 42.05 42.00 42.00 252100.00 6000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 272.70 279.00 279.00 279.00 279.00 279000.00 1000 330.90 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 22.50 23.00 23.00 21.75 22.00 626000.00 28000 26.55 13.80
N SM KCK KCK INDUSTRIES LTD 22.10 25.95 26.25 20.25 23.00 684000.00 28000 31.70 15.40
N SM KNAGRI KN AGRI RESOURCES LIMITED 141.00 141.00 141.50 141.00 141.50 903200.00 6400 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 232.20 242.00 242.00 230.00 238.00 2608900.00 11000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 442.35 449.90 449.90 430.00 435.05 9682020.00 22200 857.90 220.50
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 177.05 176.35 179.00 176.35 179.00 2662200.00 15000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 107.75 112.00 113.10 112.00 113.10 1125875.00 10000 113.10 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 67.40 67.00 67.85 65.70 66.80 2661840.00 40000 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 63.85 61.50 66.90 61.00 66.90 386300.00 6000 100.30 22.05
N SM LLOYDS LLOYDS LUXURIES LIMITED 48.90 50.80 50.80 49.00 49.15 1038750.00 21000 59.90 40.20
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 209.60 220.05 220.05 219.00 220.05 4928240.00 22400 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 84.25 87.50 88.90 85.00 85.00 524400.00 6000 89.90 57.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 36.60 36.90 37.00 36.90 37.00 443400.00 12000 55.30 20.25
N SM MDL MARVEL DECOR LIMITED 37.90 39.75 39.75 39.75 39.75 79500.00 2000 44.90 29.65
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 42.00 43.00 43.00 43.00 43.00 129000.00 3000 58.70 37.20
N SM MILTON MILTON INDUSTRIES LIMITED 27.85 26.50 28.95 26.50 28.95 362780.00 13200 28.95 14.85
N SM MKPL M K PROTEINS LIMITED 2179.00 2070.05 2179.00 2070.05 2179.00 4214050.00 2000 2439.00 125.00
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 114.10 114.95 114.95 113.25 113.60 730080.00 6400 132.85 110.00
N SM MPTODAY M P TODAY MEDIA LIMITED 60.45 57.45 57.45 57.45 57.45 114900.00 2000 60.50 29.45
N SM NIDAN NIDAN LABS AND HEALTH LTD 49.45 50.00 56.00 50.00 55.00 1111800.00 21000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 369.00 361.00 361.00 351.00 353.00 6247360.00 17600 398.40 62.15
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 232.65 233.15 239.45 225.70 232.55 4673900.00 20000 240.50 49.80
N SM PARTYCRUS PARTY CRUISERS LIMITED 158.10 150.20 150.20 150.20 150.20 901200.00 6000 353.90 76.25
N SM PERFECT PERFECT INFRAENGINEER LTD 21.00 22.05 22.05 21.00 21.25 9536100.00 438000 22.05 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 218.55 223.90 227.00 223.75 226.95 3786420.00 16800 296.80 189.00
N SM PRECISION PRECISION METALIKS LTD 37.50 37.20 37.75 36.60 37.75 447900.00 12000 55.95 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 39.85 41.60 41.60 39.50 40.25 805800.00 20000 47.00 27.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 150.45 148.00 148.00 148.00 148.00 532800.00 3600 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 102.00 96.90 96.90 96.90 96.90 387600.00 4000 125.00 20.15
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 191.40 194.80 194.80 191.80 193.35 4063200.00 21000 235.80 154.50
N SM RBMINFRA RBM INFRACON LIMITED 62.20 64.60 70.50 60.00 61.95 24484650.00 375000 70.50 53.90
N SM RITEZONE RITE ZONE CHEMCON IND LTD 82.00 80.50 80.50 79.00 79.05 381760.00 4800 103.00 70.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 17.50 17.10 18.35 17.10 17.55 421200.00 24000 20.90 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 15.95 14.70 14.70 14.70 14.70 294000.00 20000 19.50 13.00
N SM SECL SALASAR EXTERIOR CONT LTD 334.95 310.00 353.00 310.00 335.65 1258625.00 3750 458.70 70.20
N SM SHIGAN SHIGAN QUANTUM TECH LTD 96.50 93.80 99.95 92.35 93.55 3705750.00 39000 140.00 74.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 41.85 41.55 41.95 41.55 41.80 167000.00 4000 58.00 12.70
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 150.10 155.40 155.40 155.40 155.40 310800.00 2000 192.00 68.40
N SM SKP SKP BEARING INDUSTRI. LTD 206.35 199.00 203.80 198.00 200.35 1806800.00 9000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 341.85 336.05 339.00 336.05 338.00 540420.00 1600 486.20 95.00
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 129.85 136.30 136.30 136.30 136.30 272600.00 2000 136.30 58.00
N SM SURANI SURANI STEEL TUBES LTD. 32.40 34.00 34.00 34.00 34.00 340000.00 10000 49.55 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 49.90 52.00 52.35 52.00 52.35 417800.00 8000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 100.85 100.60 101.00 98.10 99.05 5170920.00 51600 106.30 71.10
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 74.40 78.10 78.10 78.10 78.10 234300.00 3000 78.10 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 64.05 66.50 70.00 65.40 69.00 3260400.00 48000 86.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1288.05 1280.00 1334.75 1275.00 1290.10 3495127.50 2700 1398.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 138.00 132.00 137.00 131.10 134.05 1062400.00 8000 161.90 65.00
N SM UMA UMA CONVERTER LIMITED 44.45 44.15 45.00 43.50 43.75 3507800.00 80000 50.40 36.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 507.95 533.30 533.30 533.30 533.30 26238360.00 49200 533.30 151.00
N SM UWCSL ULTRA WIRING CONN SYS LTD 94.15 98.85 98.85 94.15 94.15 772000.00 8000 98.85 33.75
N SM VASA VASA RETAIL & OVERSEA LTD 19.65 20.35 20.60 19.80 20.60 974400.00 48000 20.60 5.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 40.00 40.10 40.30 40.10 40.30 321600.00 8000 54.00 30.25
N SM VERA VERA SYNTHETIC LIMITED 36.40 38.20 38.20 38.20 38.20 573000.00 15000 38.20 25.65
N SM VITAL VITAL CHEMTECH LIMITED 125.10 125.00 125.00 122.00 124.15 2076240.00 16800 172.00 117.70
N SM VIVIANA VIVIANA POWER TECH LTD 105.50 105.30 106.70 102.00 103.50 3356100.00 32000 122.50 75.25
N SM VMARCIND V MARC INDIA LIMITED 49.00 49.85 50.40 49.00 49.00 1486200.00 30000 62.50 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 41.00 38.95 38.95 38.95 38.95 116850.00 3000 48.00 16.75
N ST ANLON ANLON TECHNOLOGY SOL LTD 214.25 203.55 203.55 203.55 203.55 5862240.00 28800 287.00 203.55
N ST CMMIPL CMM INFRAPROJECTS LIMITED 6.10 6.35 6.40 6.15 6.40 188100.00 30000 14.10 5.60
N ST CMNL CHAMAN METALLICS LIMITED 58.35 55.45 55.45 55.45 55.45 6654000.00 120000 68.00 55.45
N ST DUCOL DUCOL ORGS AND COLOURS LT 78.00 111.95 117.50 106.35 117.50 297586800.00 2681600 117.50 106.35
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.55 2.55 2.65 2.45 2.50 62100.00 24000 2.95 2.30
N ST SSINFRA S S INFRA DEVP CONSL LTD 7.15 7.00 7.00 7.00 7.00 21000.00 3000 27.85 6.60