Skip to content

Latest commit

 

History

History
120 lines (114 loc) · 14.4 KB

nse-sme-bhavcopy-2023-01-25.md

File metadata and controls

120 lines (114 loc) · 14.4 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 48.15 48.75 48.15 48.75 387600.00 8000 61.35 34.15
N SM ABINFRA A B INFRABUILD LIMITED 13.05 13.70 13.70 13.70 13.70 54800.00 4000 18.75 9.40
N SM AGNI AGNI GREEN POWER LTD 27.05 28.40 28.40 27.15 28.40 11062000.00 390000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 35.05 36.35 36.50 36.35 36.50 218550.00 6000 36.90 19.70
N SM ALLETEC ALL E TECHNOLOGIES LTD 111.60 112.00 112.00 107.50 109.25 5935120.00 54400 133.25 107.00
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 95.50 95.00 95.00 90.05 91.00 595280.00 6400 127.05 78.50
N SM ANLON ANLON TECHNOLOGY SOL LTD 187.30 189.75 189.90 178.00 180.00 7888800.00 43200 218.90 178.00
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 133.20 137.00 145.00 137.00 141.10 26752400.00 190000 172.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 72.00 73.35 73.35 71.70 71.70 5677350.00 78000 79.80 58.20
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 133.90 133.50 150.00 130.00 145.85 8345360.00 59200 152.50 103.00
N SM ASCOM ASCOM LEASIN & INVEST LTD 267.35 280.70 280.70 280.70 280.70 561400.00 2000 280.70 33.40
N SM ATALREAL ATAL REALTECH LIMITED 79.15 78.60 80.00 77.00 79.35 14392320.00 182400 181.00 50.00
N SM AVG AVG LOGISTICS LIMITED 110.00 121.00 121.00 116.00 116.50 424800.00 3600 147.35 51.25
N SM BAHETI BAHETI RECYCLING IND LTD 121.40 120.00 120.85 117.30 118.65 3943800.00 33000 140.00 97.00
N SM BETA BETA DRUGS LIMITED 650.00 650.00 674.95 650.00 666.65 2363970.00 3600 1024.40 486.35
N SM BEWLTD BEW ENGINEERING LIMITED 730.00 730.00 730.00 720.00 720.00 362500.00 500 1187.20 592.00
N SM BMETRICS BOMBAY METRICS S C LTD 461.35 456.00 456.00 438.30 438.30 1780720.00 4000 2325.00 135.00
N SM BRIGHT BRIGHT SOLAR LIMITED 8.30 8.70 8.70 8.70 8.70 3236400.00 372000 9.00 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 160.00 162.95 168.00 162.95 168.00 11008800.00 66000 324.45 53.15
N SM CLOUD VARANIUM CLOUD LIMITED 1457.10 1460.00 1488.00 1384.25 1384.25 85732900.00 61500 1602.40 146.50
N SM CMRSL CYBER MEDIA RES & SER LTD 208.10 231.00 231.00 217.50 217.50 717880.00 3200 343.85 188.00
N SM CONTI CONTINENTAL SEED CHEM LTD 25.05 26.30 26.30 26.30 26.30 1139552.70 43329 26.30 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 501.10 505.00 505.00 500.00 501.60 1504875.00 3000 544.95 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 20.40 21.40 21.40 21.35 21.40 898200.00 42000 24.60 9.65
N SM DKEGL D K ENTERPRISES GLOBAL L 59.05 59.05 59.10 59.05 59.10 354450.00 6000 73.50 33.25
N SM DOLLEX DOLLEX AGROTECH LIMITED 35.35 35.50 36.50 35.20 36.30 1868000.00 52000 41.50 35.10
N SM DRSDILIP DRS DILIP ROADLINES LTD. 74.50 89.40 89.40 74.50 74.50 739040.00 9600 89.40 74.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 180.60 172.00 172.00 171.60 171.60 644250.00 3750 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 20.10 19.90 20.95 19.90 20.70 162400.00 8000 36.25 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 272.00 275.00 285.60 272.00 285.60 998520.00 3600 345.15 145.05
N SM EUROBOND EURO PANEL PRODUCTS LTD 113.00 112.10 112.10 110.00 110.00 1557100.00 14000 147.65 88.00
N SM FELIX FELIX INDUSTRIES LTD. 120.55 126.55 126.55 126.55 126.55 1518600.00 12000 126.55 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 71.50 73.00 73.45 70.25 70.50 2572050.00 36000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 719.00 711.00 714.50 711.00 712.90 4277400.00 6000 721.00 197.00
N SM FROG FROG CELLSAT LIMITED 217.90 221.95 221.95 211.00 216.85 2937680.00 13600 297.00 205.05
N SM GICL GLOBE INTL CARRIERS LTD 45.70 43.50 43.50 43.50 43.50 4176000.00 96000 104.00 21.35
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 234.00 245.70 245.70 245.70 245.70 294840.00 1200 310.00 95.00
N SM GOLDSTAR GOLDSTAR POWER LIMITED 9.90 10.35 10.35 10.35 10.35 1117800.00 108000 170.50 9.45
N SM GSTL GLOBESECURE TECHNO LTD 97.60 98.00 102.00 92.85 94.00 32683200.00 336000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 476.35 489.95 490.00 428.75 450.75 22237950.00 50400 604.90 350.55
N SM INNOVANA INNOVANA THINKLABS LTD. 638.00 607.00 630.00 607.00 630.00 1866950.00 3000 699.00 243.00
N SM IPSL INTEGRATED PERSO SER LTD 84.00 80.50 82.50 80.20 81.50 1625200.00 20000 97.95 74.05
N SM ISHAN ISHAN INTERNATIONAL LTD 35.70 33.95 34.15 33.95 33.95 489600.00 14400 69.50 25.65
N SM JALAN JALAN TRANSOLU. INDIA LTD 10.60 10.55 10.55 10.15 10.20 92700.00 9000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 43.50 44.95 44.95 40.60 40.60 252400.00 6000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 295.00 300.00 306.90 297.05 297.05 3612950.00 12000 330.90 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 22.00 20.70 22.70 20.70 22.70 173600.00 8000 26.55 13.80
N SM KCK KCK INDUSTRIES LTD 24.00 20.80 22.95 20.80 22.95 175000.00 8000 31.70 15.40
N SM KNAGRI KN AGRI RESOURCES LIMITED 138.50 138.50 138.50 137.20 137.20 882800.00 6400 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 259.80 268.50 269.00 260.00 265.35 8473300.00 32000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 433.85 433.00 433.00 421.00 423.00 3059050.00 7200 857.90 220.50
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 222.05 211.00 211.00 210.95 210.95 421950.00 2000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 178.95 181.85 181.85 171.55 172.65 8994150.00 51000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 130.85 137.35 137.35 137.35 137.35 3090375.00 22500 137.35 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 64.10 63.20 64.45 63.00 64.45 305040.00 4800 83.95 52.50
N SM LLOYDS LLOYDS LUXURIES LIMITED 51.50 51.00 51.65 49.00 51.05 1520250.00 30000 59.90 40.20
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 204.95 195.00 199.00 194.70 199.00 2189840.00 11200 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 99.50 100.95 101.75 98.20 98.50 1501800.00 15000 101.75 57.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 35.65 35.50 35.50 35.50 35.50 2130000.00 60000 55.30 20.25
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 41.10 43.00 43.00 42.00 42.00 381000.00 9000 58.70 37.20
N SM MHHL MOHINI HEALTH&HYGIENE LTD 45.00 48.85 48.85 46.80 47.00 571500.00 12000 59.70 23.00
N SM MILTON MILTON INDUSTRIES LIMITED 28.55 29.80 29.80 29.80 29.80 131120.00 4400 29.95 14.85
N SM MKPL M K PROTEINS LIMITED 2072.00 2072.00 2140.00 1968.40 2140.00 4074450.00 2000 2439.00 130.95
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 110.25 113.95 113.95 106.70 109.00 1051880.00 9600 132.85 106.70
N SM MPTODAY M P TODAY MEDIA LIMITED 51.90 51.80 51.80 51.80 51.80 103600.00 2000 60.50 29.45
N SM MWL MANGALAM WORLDWIDE LTD 109.00 108.00 109.00 108.00 108.25 1558800.00 14400 124.50 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 54.50 54.50 54.50 53.00 53.00 213500.00 4000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 343.70 360.20 360.85 360.00 360.85 4035840.00 11200 398.40 62.15
N SM OMFURN OMFURN INDIA LIMITED 44.50 46.70 46.70 46.70 46.70 1120800.00 24000 55.40 9.10
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 278.45 284.00 300.00 282.35 295.15 13592550.00 47000 300.00 57.00
N SM PARTYCRUS PARTY CRUISERS LIMITED 128.90 130.00 135.30 130.00 135.30 2154200.00 16000 353.90 76.25
N SM PERFECT PERFECT INFRAENGINEER LTD 18.70 17.80 17.80 17.80 17.80 320400.00 18000 22.05 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 218.00 218.00 218.00 212.10 215.15 5154960.00 24000 296.80 189.00
N SM PIGL POWER INSTRUMENT (G) LTD 68.00 69.00 69.00 69.00 69.00 138000.00 2000 74.50 37.75
N SM PRECISION PRECISION METALIKS LTD 37.15 36.70 37.60 36.50 36.75 813900.00 22000 55.95 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 38.50 37.50 38.00 36.05 37.00 2519400.00 68000 47.00 27.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 150.40 150.60 170.00 150.00 168.65 17764140.00 109200 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 102.65 102.65 107.60 102.65 107.60 841000.00 8000 125.00 21.15
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 194.10 195.80 195.80 186.00 186.00 4825150.00 25000 235.80 154.50
N SM QUADPRO QUADPRO ITES LIMITED 6.00 5.85 5.85 5.85 5.85 70200.00 12000 14.50 5.00
N SM RBMINFRA RBM INFRACON LIMITED 78.75 78.00 78.00 71.30 73.25 14020350.00 189000 84.30 53.90
N SM REXPIPES REX PIPES AND CABLES LTD 44.80 43.25 43.25 42.60 42.60 516200.00 12000 47.35 27.40
N SM RITEZONE RITE ZONE CHEMCON IND LTD 83.25 83.75 83.75 79.10 79.10 387120.00 4800 103.00 70.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 18.00 18.00 18.75 18.00 18.75 218800.00 12000 20.90 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 17.50 17.75 17.75 17.20 17.20 349500.00 20000 19.50 13.00
N SM SECL SALASAR EXTERIOR CONT LTD 315.00 300.00 319.55 300.00 319.00 1554437.50 5000 458.70 75.05
N SM SHIGAN SHIGAN QUANTUM TECH LTD 92.00 90.25 90.25 89.00 89.00 1077750.00 12000 140.00 74.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 41.95 41.65 41.80 40.10 41.80 373450.00 9000 58.00 12.70
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 179.85 188.80 188.80 188.80 188.80 377600.00 2000 192.00 68.40
N SM SIGMA SIGMA SOLVE LIMITED 222.90 227.00 228.00 227.00 227.50 341250.00 1500 745.75 189.00
N SM SKP SKP BEARING INDUSTRI. LTD 199.70 199.70 199.80 195.60 199.80 4378950.00 22000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 333.00 335.70 335.70 325.10 328.60 2645820.00 8000 486.20 95.00
N SM SURANI SURANI STEEL TUBES LTD. 39.30 41.25 41.25 41.25 41.25 412500.00 10000 49.55 19.00
N SM SVLL SHREE VASU LOGISTICS LTD 134.00 134.50 134.50 133.00 134.00 602250.00 4500 168.00 110.00
N SM SWARAJ SWARAJ SUITING LIMITED 52.00 50.10 51.90 49.75 51.90 303500.00 6000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 99.15 98.25 98.25 94.60 95.55 1852980.00 19200 106.30 71.10
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 90.40 94.90 94.90 94.90 94.90 284700.00 3000 94.90 44.00
N SM THEJO THEJO ENGINEERING LIMITED 1275.55 1275.55 1300.00 1265.00 1267.50 1347907.50 1050 1350.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 132.00 125.40 126.00 125.40 126.00 753600.00 6000 161.90 65.00
N SM TRANSWIND TRANSWIND INFRA LIMITED 9.10 8.80 8.80 8.80 8.80 35200.00 4000 13.05 5.45
N SM UMA UMA CONVERTER LIMITED 40.80 40.05 40.30 37.55 38.05 7291000.00 188000 50.40 36.50
N SM URAVI URAVI T AND WEDG LAMP LTD 168.00 176.40 176.40 170.00 176.00 3793680.00 21600 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 617.25 648.10 648.10 648.00 648.10 24108840.00 37200 648.10 151.00
N SM VASA VASA RETAIL & OVERSEA LTD 21.55 20.50 22.60 20.50 22.60 3424400.00 156000 23.75 5.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 44.00 44.20 47.90 44.15 46.55 2332200.00 52000 54.00 30.25
N SM VITAL VITAL CHEMTECH LIMITED 123.90 123.90 123.90 121.00 121.20 2337840.00 19200 172.00 117.70
N SM VIVIANA VIVIANA POWER TECH LTD 103.00 97.00 97.00 97.00 97.00 388000.00 4000 122.50 75.25
N SM VMARCIND V MARC INDIA LIMITED 49.95 48.00 48.00 47.70 47.70 287100.00 6000 62.50 29.00
N IT GIRRESORTS GIR NATUREVIEW RESORT LTD 119.95 119.95 119.95 119.95 119.95 1199500.00 10000 119.95 119.95
N ST CMNL CHAMAN METALLICS LIMITED 57.85 58.95 60.40 55.50 57.05 14977650.00 258000 68.00 55.15
N ST DUCOL DUCOL ORGS AND COLOURS LT 127.85 124.05 128.95 121.45 122.90 19226160.00 156800 134.40 106.35
N ST SSINFRA S S INFRA DEVP CONSL LTD 6.75 6.45 6.55 6.45 6.55 58650.00 9000 26.40 6.45