Skip to content

Latest commit

 

History

History
118 lines (112 loc) · 14.1 KB

nse-sme-bhavcopy-2023-01-24.md

File metadata and controls

118 lines (112 loc) · 14.1 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 ABINFRA A B INFRABUILD LIMITED 12.45 11.85 13.05 11.85 13.05 99600.00 8000 18.75 9.40
N SM AGNI AGNI GREEN POWER LTD 25.80 27.05 27.05 27.05 27.05 1082000.00 40000 42.15 17.00
N SM ALLETEC ALL E TECHNOLOGIES LTD 108.50 111.50 114.00 111.00 111.60 6278400.00 56000 133.25 107.00
N SM AMEYA AMEYA PRECISION ENG LTD 43.80 43.10 43.10 43.00 43.00 344400.00 8000 64.40 39.10
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 98.00 95.50 95.50 95.50 95.50 152800.00 1600 127.05 78.50
N SM ANLON ANLON TECHNOLOGY SOL LTD 206.25 204.85 218.90 184.50 187.30 28629780.00 144000 218.90 184.50
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 133.35 132.20 135.00 132.10 133.20 3754200.00 28000 172.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 72.00 73.00 73.10 70.30 72.00 2815800.00 39000 79.80 58.20
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 141.70 141.10 141.10 132.10 133.90 8323760.00 60800 152.50 103.00
N SM ASCOM ASCOM LEASIN & INVEST LTD 254.65 267.35 267.35 267.35 267.35 1069400.00 4000 267.35 33.40
N SM ASLIND ASL INDUSTRIES LIMITED 30.25 28.75 28.75 28.75 28.75 460000.00 16000 41.50 23.25
N SM ATALREAL ATAL REALTECH LIMITED 80.50 77.00 79.70 77.00 79.15 4883520.00 62400 181.00 50.00
N SM BAHETI BAHETI RECYCLING IND LTD 120.50 124.00 124.00 120.00 121.40 1828950.00 15000 140.00 97.00
N SM BETA BETA DRUGS LIMITED 665.00 665.00 674.80 650.00 650.00 1714870.00 2600 1024.40 486.35
N SM BEWLTD BEW ENGINEERING LIMITED 750.00 730.00 730.00 730.00 730.00 182500.00 250 1187.20 592.00
N SM BMETRICS BOMBAY METRICS S C LTD 485.60 470.00 470.00 461.35 461.35 3328680.00 7200 2325.00 135.00
N SM BRIGHT BRIGHT SOLAR LIMITED 7.95 8.30 8.30 8.30 8.30 3436200.00 414000 9.00 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 163.00 162.95 163.00 160.00 160.00 11609700.00 72000 324.45 53.15
N SM CADSYS CADSYS (INDIA) LIMITED 37.80 37.80 37.80 37.80 37.80 75600.00 2000 52.00 25.00
N SM CLOUD VARANIUM CLOUD LIMITED 1387.75 1457.10 1457.10 1408.00 1457.10 87959575.00 60500 1602.40 146.50
N SM CMRSL CYBER MEDIA RES & SER LTD 215.00 215.00 215.00 208.10 208.10 338480.00 1600 343.85 188.00
N SM CONTI CONTINENTAL SEED CHEM LTD 23.90 25.05 25.05 25.05 25.05 333966.60 13332 25.05 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 510.00 507.00 512.00 500.50 501.10 3401887.50 6750 544.95 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 21.45 21.00 22.25 20.40 20.40 5325600.00 258000 24.60 9.65
N SM DKEGL D K ENTERPRISES GLOBAL L 60.00 59.05 59.05 59.05 59.05 354300.00 6000 73.50 33.25
N SM DOLLEX DOLLEX AGROTECH LIMITED 37.50 37.15 37.35 35.10 35.35 3312000.00 92000 41.50 35.10
N SM DRL DHANUKA REALTY LIMITED 6.80 7.10 7.10 7.10 7.10 42600.00 6000 23.15 5.85
N SM DRSDILIP DRS DILIP ROADLINES LTD. 74.50 74.50 74.50 74.50 74.50 476800.00 6400 78.00 74.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 180.50 171.50 183.95 171.50 180.60 1560531.25 8750 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 20.05 19.80 20.10 19.80 20.10 79800.00 4000 36.25 13.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 112.25 113.00 114.00 113.00 113.00 1133900.00 10000 147.65 88.00
N SM FIDEL FIDEL SOFTECH LIMITED 69.95 71.00 77.50 70.00 71.50 24178350.00 330000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 718.50 718.00 719.00 718.00 719.00 5604900.00 7800 721.00 197.00
N SM FROG FROG CELLSAT LIMITED 218.95 224.00 225.00 214.00 217.90 8727780.00 40000 297.00 205.05
N SM GICL GLOBE INTL CARRIERS LTD 44.90 42.65 45.95 42.65 45.70 530850.00 12000 104.00 21.35
N SM GOLDSTAR GOLDSTAR POWER LIMITED 9.45 9.90 9.90 9.90 9.90 2138400.00 216000 170.50 9.45
N SM GSTL GLOBESECURE TECHNO LTD 93.40 96.00 98.05 92.80 97.60 98069200.00 1032000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 466.35 483.90 510.00 460.00 476.35 12460710.00 25800 604.90 350.55
N SM INNOVANA INNOVANA THINKLABS LTD. 669.00 638.00 638.00 638.00 638.00 1276000.00 2000 699.00 243.00
N SM IPSL INTEGRATED PERSO SER LTD 84.00 84.00 84.00 84.00 84.00 168000.00 2000 97.95 74.05
N SM ISHAN ISHAN INTERNATIONAL LTD 37.55 35.70 36.05 35.70 35.70 514800.00 14400 69.50 25.65
N SM JAINAM JAINAM FER ALLOYS (I) LTD 185.00 188.75 188.85 178.00 178.00 1288450.00 7000 218.60 100.00
N SM JALAN JALAN TRANSOLU. INDIA LTD 10.50 10.00 10.80 10.00 10.60 220650.00 21000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 43.50 43.25 43.50 43.25 43.50 173500.00 4000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 301.45 301.30 301.30 281.00 295.00 3507800.00 12000 330.90 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 22.00 22.00 22.00 22.00 22.00 176000.00 8000 26.55 13.80
N SM KCK KCK INDUSTRIES LTD 24.40 24.00 24.00 24.00 24.00 96000.00 4000 31.70 15.40
N SM KNAGRI KN AGRI RESOURCES LIMITED 139.50 139.00 139.00 138.50 138.50 444000.00 3200 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 247.45 250.10 259.80 250.00 259.80 8781600.00 34000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 431.75 427.55 434.00 425.85 433.85 2064460.00 4800 857.90 220.50
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 211.50 222.00 222.05 222.00 222.05 444050.00 2000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 180.35 182.10 183.95 178.00 178.95 11905800.00 66000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 124.65 130.85 130.85 130.85 130.85 3598375.00 27500 130.85 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 64.00 63.50 64.80 63.50 64.10 511040.00 8000 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 72.00 69.00 69.00 69.00 69.00 138000.00 2000 100.30 26.00
N SM LLOYDS LLOYDS LUXURIES LIMITED 52.65 52.55 52.80 50.45 51.50 3568050.00 69000 59.90 40.20
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 215.70 216.00 216.00 204.95 204.95 3315400.00 16000 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 93.70 92.05 99.80 92.05 99.50 2914575.00 30000 99.80 57.00
N SM MDL MARVEL DECOR LIMITED 39.75 40.60 40.60 40.60 40.60 81200.00 2000 44.90 29.65
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 42.00 41.30 41.30 41.10 41.10 494400.00 12000 58.70 37.20
N SM MHHL MOHINI HEALTH&HYGIENE LTD 48.00 49.00 49.00 44.00 45.00 2480700.00 54000 59.70 23.00
N SM MILTON MILTON INDUSTRIES LIMITED 29.95 28.50 28.55 28.50 28.55 251020.00 8800 29.95 14.85
N SM MKPL M K PROTEINS LIMITED 2174.00 2127.00 2127.00 2072.00 2072.00 4189500.00 2000 2439.00 130.95
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 115.35 117.80 117.80 110.10 110.25 1969920.00 17600 132.85 110.00
N SM MPTODAY M P TODAY MEDIA LIMITED 54.60 51.90 51.90 51.90 51.90 103800.00 2000 60.50 29.45
N SM MWL MANGALAM WORLDWIDE LTD 109.45 109.00 109.00 109.00 109.00 130800.00 1200 124.50 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 53.90 53.90 55.30 53.00 54.50 1232400.00 23000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 327.35 326.00 343.70 326.00 343.70 3757360.00 11200 398.40 62.15
N SM OMFURN OMFURN INDIA LIMITED 45.00 44.50 44.50 44.50 44.50 267000.00 6000 55.40 9.10
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 268.70 271.00 282.90 269.75 278.45 18164925.00 65500 282.90 57.00
N SM PARIN PARIN FURNITURE LIMITED 116.30 110.50 110.50 110.50 110.50 221000.00 2000 156.20 86.10
N SM PARTYCRUS PARTY CRUISERS LIMITED 135.60 128.85 128.90 128.85 128.90 2062000.00 16000 353.90 76.25
N SM PERFECT PERFECT INFRAENGINEER LTD 19.65 18.70 18.80 18.70 18.70 449400.00 24000 22.05 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 224.95 221.00 223.00 215.95 218.00 3167760.00 14400 296.80 189.00
N SM PIGL POWER INSTRUMENT (G) LTD 65.80 68.90 68.90 68.00 68.00 411600.00 6000 74.50 37.75
N SM PRITIKA PRITIKA ENG COMPO LTD 39.00 39.50 39.50 38.00 38.50 1081400.00 28000 47.00 27.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 150.00 150.00 158.00 150.00 150.40 10820340.00 70800 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 97.80 102.65 102.65 102.65 102.65 2463600.00 24000 125.00 21.15
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 197.25 198.40 198.60 192.00 194.10 17945500.00 92000 235.80 154.50
N SM QUADPRO QUADPRO ITES LIMITED 5.90 6.00 6.00 6.00 6.00 72000.00 12000 14.50 5.00
N SM RBMINFRA RBM INFRACON LIMITED 70.25 77.85 84.30 72.00 78.75 46161000.00 585000 84.30 53.90
N SM REXPIPES REX PIPES AND CABLES LTD 42.95 41.50 45.00 41.50 44.80 703200.00 16000 47.35 27.40
N SM SABAR SABAR FLEX INDIA LIMITED 17.30 17.95 19.50 17.15 17.50 3250500.00 180000 19.50 13.00
N SM SECL SALASAR EXTERIOR CONT LTD 329.90 305.00 315.00 305.00 315.00 4703125.00 15000 458.70 75.05
N SM SHIGAN SHIGAN QUANTUM TECH LTD 93.50 92.00 92.00 92.00 92.00 276000.00 3000 140.00 74.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 41.95 41.45 42.25 41.45 41.95 462250.00 11000 58.00 12.70
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 171.30 179.85 179.85 179.85 179.85 719400.00 4000 192.00 68.40
N SM SIGMA SIGMA SOLVE LIMITED 223.80 223.80 223.80 212.65 222.90 977512.50 4500 745.75 189.00
N SM SKP SKP BEARING INDUSTRI. LTD 199.00 196.60 199.70 196.55 199.70 592850.00 3000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 330.35 322.05 345.95 322.05 333.00 2546720.00 7600 486.20 95.00
N SM SURANI SURANI STEEL TUBES LTD. 37.45 39.30 39.30 39.30 39.30 157200.00 4000 49.55 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 51.75 52.00 52.00 52.00 52.00 104000.00 2000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 100.30 98.60 100.50 98.60 99.15 1432620.00 14400 106.30 71.10
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 86.10 90.40 90.40 90.40 90.40 542400.00 6000 90.40 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 74.75 75.00 75.00 75.00 75.00 150000.00 2000 86.00 36.85
N SM TIMESCAN TIMESCAN LOGISTICS IND L 134.00 135.00 135.00 132.00 132.00 534000.00 4000 161.90 65.00
N SM TIRUPATI SHREE TIRUPATI BALAJEE 134.00 140.70 140.70 140.70 140.70 53606700.00 381000 182.00 48.10
N SM UMA UMA CONVERTER LIMITED 41.50 41.40 41.85 40.50 40.80 3776000.00 92000 50.40 36.50
N SM URAVI URAVI T AND WEDG LAMP LTD 160.00 162.00 168.00 162.00 168.00 1185600.00 7200 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 587.90 617.00 617.25 617.00 617.25 8146860.00 13200 617.25 151.00
N SM UWCSL ULTRA WIRING CONN SYS LTD 85.05 80.80 89.30 80.80 89.30 680400.00 8000 98.85 33.75
N SM VASA VASA RETAIL & OVERSEA LTD 22.65 23.70 23.75 21.55 21.55 7388600.00 320000 23.75 5.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 41.90 43.00 45.00 42.50 44.00 1766000.00 40000 54.00 30.25
N SM VITAL VITAL CHEMTECH LIMITED 123.00 125.70 125.70 123.15 123.90 597300.00 4800 172.00 117.70
N SM VIVIANA VIVIANA POWER TECH LTD 101.40 100.00 103.00 100.00 103.00 1417600.00 14000 122.50 75.25
N SM VIVO VIVO COLLAB SOLUTIONS LTD 131.05 131.05 131.05 126.10 126.10 613280.00 4800 310.00 100.70
N SM VMARCIND V MARC INDIA LIMITED 50.00 48.60 49.95 48.60 49.95 592800.00 12000 62.50 29.00
N ST CMNL CHAMAN METALLICS LIMITED 60.75 57.75 59.45 57.75 57.85 30070350.00 519000 68.00 55.15
N ST DUCOL DUCOL ORGS AND COLOURS LT 129.50 131.50 134.40 125.25 127.85 30583680.00 235200 134.40 106.35
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.65 2.65 2.65 2.55 2.65 31200.00 12000 2.95 2.30