Skip to content

Latest commit

 

History

History
115 lines (109 loc) · 13.7 KB

nse-sme-bhavcopy-2023-01-31.md

File metadata and controls

115 lines (109 loc) · 13.7 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 26.95 25.60 25.70 25.60 25.60 1281000.00 50000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 37.40 35.55 35.55 35.55 35.55 106650.00 3000 37.55 19.70
N SM AISL ANI INTEGRATED SERV LTD. 53.05 50.40 54.50 50.40 54.50 125880.00 2400 72.45 37.05
N SM ALLETEC ALL E TECHNOLOGIES LTD 105.10 105.00 105.00 102.50 104.20 2833600.00 27200 133.25 101.05
N SM AMEYA AMEYA PRECISION ENG LTD 39.90 38.10 39.90 38.10 39.90 312000.00 8000 64.40 38.10
N SM ANLON ANLON TECHNOLOGY SOL LTD 188.90 185.00 197.00 185.00 196.00 2093700.00 10800 218.90 165.25
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 136.50 136.50 136.50 133.00 134.50 1889000.00 14000 172.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 67.60 67.80 69.45 67.60 69.45 614550.00 9000 79.80 58.20
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 135.35 140.00 141.70 135.00 137.85 10223280.00 73600 152.50 103.00
N SM ASCOM ASCOM LEASIN & INVEST LTD 294.70 309.40 309.40 309.40 309.40 618800.00 2000 309.40 33.40
N SM ATALREAL ATAL REALTECH LIMITED 78.75 75.50 78.00 75.50 76.50 14472960.00 187200 181.00 50.00
N SM AURDIS AURANGABAD DISTILLERY LTD 126.35 124.95 124.95 124.95 124.95 249900.00 2000 160.85 65.00
N SM AVG AVG LOGISTICS LIMITED 113.50 117.95 118.00 113.50 113.50 560280.00 4800 147.35 51.25
N SM BAHETI BAHETI RECYCLING IND LTD 113.00 110.00 111.00 108.00 110.80 2955750.00 27000 140.00 97.00
N SM BETA BETA DRUGS LIMITED 628.25 630.00 635.00 620.50 630.00 1512900.00 2400 1024.40 486.35
N SM BEWLTD BEW ENGINEERING LIMITED 720.00 700.00 719.00 675.00 701.00 2418637.50 3500 1187.20 592.00
N SM BMETRICS BOMBAY METRICS S C LTD 420.00 413.15 434.90 413.15 429.95 1018440.00 2400 2325.00 139.50
N SM BRIGHT BRIGHT SOLAR LIMITED 9.55 10.00 10.00 9.10 9.10 15271650.00 1623000 10.00 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 180.55 184.80 184.80 184.30 184.55 2214600.00 12000 324.45 53.15
N SM CLOUD VARANIUM CLOUD LIMITED 1316.15 1354.90 1354.90 1275.50 1344.50 50896575.00 38500 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 54.95 55.00 55.00 50.25 53.30 9531900.00 180000 55.00 50.25
N SM CONTI CONTINENTAL SEED CHEM LTD 28.60 27.20 28.95 27.20 27.50 1575342.45 56661 28.95 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 502.50 505.00 527.60 505.00 527.55 2341950.00 4500 544.95 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 14.35 15.05 15.05 14.25 14.25 351600.00 24000 24.60 9.65
N SM DKEGL D K ENTERPRISES GLOBAL L 58.00 58.00 58.00 58.00 58.00 174000.00 3000 73.50 33.25
N SM DOLLEX DOLLEX AGROTECH LIMITED 33.50 33.50 33.50 32.25 33.50 528800.00 16000 41.50 32.25
N SM DRL DHANUKA REALTY LIMITED 7.45 7.80 7.80 7.80 7.80 93600.00 12000 19.00 5.85
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 154.90 147.15 147.15 147.15 147.15 275906.25 1875 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 20.20 19.25 20.05 19.25 20.05 78600.00 4000 29.65 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 285.60 273.00 273.00 272.00 272.00 653400.00 2400 345.15 145.05
N SM EUROBOND EURO PANEL PRODUCTS LTD 108.00 110.85 112.25 109.50 110.00 3545300.00 32000 147.65 88.00
N SM FELIX FELIX INDUSTRIES LTD. 136.40 140.00 143.20 140.00 143.20 2278400.00 16000 143.20 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 68.00 70.00 71.35 65.00 67.00 4462350.00 66000 95.00 51.70
N SM FROG FROG CELLSAT LIMITED 203.05 208.00 215.00 200.10 204.55 13409680.00 64000 297.00 200.00
N SM GICL GLOBE INTL CARRIERS LTD 42.00 43.50 43.50 43.50 43.50 522000.00 12000 104.00 21.35
N SM GOLDSTAR GOLDSTAR POWER LIMITED 10.85 11.35 11.35 11.35 11.35 2451600.00 216000 170.50 9.45
N SM GRETEX GRETEX INDUSTRIES LTD. 22.05 23.15 23.15 23.15 23.15 138900.00 6000 23.15 10.65
N SM GSTL GLOBESECURE TECHNO LTD 97.10 94.75 95.75 92.30 95.65 6016700.00 64000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 480.00 486.00 504.00 466.05 504.00 7089540.00 14400 604.90 350.55
N SM INNOVANA INNOVANA THINKLABS LTD. 599.00 571.60 575.25 571.60 575.25 3447850.00 6000 699.00 250.00
N SM IPSL INTEGRATED PERSO SER LTD 77.60 78.00 78.00 78.00 78.00 156000.00 2000 97.95 74.05
N SM ISHAN ISHAN INTERNATIONAL LTD 32.00 33.00 33.60 31.50 33.60 419200.00 12800 69.50 25.65
N SM JAINAM JAINAM FER ALLOYS (I) LTD 171.35 171.20 171.20 171.20 171.20 171200.00 1000 218.60 109.25
N SM JAKHARIA JAKHARIA FABRIC LIMITED 61.00 61.00 61.00 61.00 61.00 5514400.00 90400 159.90 61.00
N SM JALAN JALAN TRANSOLU. INDIA LTD 10.00 9.90 10.00 9.90 10.00 89400.00 9000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 40.00 42.00 42.00 40.00 40.00 408100.00 10000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 290.00 300.00 306.00 299.55 301.00 7534750.00 25000 330.90 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 21.00 20.50 21.00 20.50 20.95 249600.00 12000 26.55 13.80
N SM KHFM KHFM HOS FAC MANA SER LTD 44.00 42.05 45.50 42.00 44.00 937905.00 21700 59.40 36.10
N SM KNAGRI KN AGRI RESOURCES LIMITED 136.00 134.00 138.00 134.00 135.00 1310400.00 9600 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 246.50 246.50 258.80 237.85 258.80 2254700.00 9000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 397.60 382.30 409.75 382.30 402.00 633050.00 1600 857.90 220.50
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 203.60 203.60 203.60 193.45 193.45 790400.00 4000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 159.35 162.90 162.90 159.55 160.65 2413350.00 15000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 151.40 158.95 158.95 157.00 158.30 2776750.00 17500 158.95 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 62.00 60.15 60.50 60.15 60.30 193040.00 3200 83.95 52.50
N SM LLOYDS LLOYDS LUXURIES LIMITED 45.00 49.00 53.00 49.00 52.00 2293050.00 45000 59.90 40.20
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 198.20 201.90 208.00 201.90 208.00 983560.00 4800 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 100.40 97.05 100.70 97.05 100.45 1944525.00 19500 101.75 57.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 32.10 32.00 32.00 32.00 32.00 960000.00 30000 55.30 20.25
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 41.80 42.50 42.50 42.00 42.30 380400.00 9000 58.70 37.20
N SM MKPL M K PROTEINS LIMITED 2128.00 2120.00 2121.60 2021.60 2121.60 2534320.00 1200 2439.00 136.95
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 103.90 105.50 105.50 102.20 102.25 662680.00 6400 132.85 102.20
N SM MWL MANGALAM WORLDWIDE LTD 108.15 109.50 116.75 109.50 113.90 1809180.00 15600 124.50 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 49.00 49.70 50.00 49.70 50.00 199700.00 4000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 351.05 338.25 338.25 337.00 337.60 1080400.00 3200 398.40 62.15
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 272.45 278.70 278.70 261.55 268.10 1777950.00 6500 300.00 57.00
N SM PARTYCRUS PARTY CRUISERS LIMITED 149.15 148.00 150.00 147.00 150.00 1184000.00 8000 353.90 76.95
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 106.00 107.00 107.00 107.00 107.00 342400.00 3200 170.00 86.00
N SM PERFECT PERFECT INFRAENGINEER LTD 16.10 16.10 16.90 16.10 16.90 1815600.00 108000 22.05 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 200.45 205.65 208.50 204.50 207.50 3220080.00 15600 296.80 189.00
N SM PIGL POWER INSTRUMENT (G) LTD 65.55 67.00 67.00 67.00 67.00 134000.00 2000 74.50 37.75
N SM PRECISION PRECISION METALIKS LTD 36.40 37.35 38.45 36.95 37.45 2483900.00 66000 55.95 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 37.90 36.55 38.50 36.50 38.40 900600.00 24000 47.00 27.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 164.10 164.40 171.00 164.40 168.05 3020700.00 18000 204.10 130.00
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 185.05 189.50 189.75 183.50 188.40 7162350.00 38000 235.80 154.50
N SM RBMINFRA RBM INFRACON LIMITED 71.45 74.40 76.00 73.30 74.40 5571600.00 75000 84.30 53.90
N SM REXPIPES REX PIPES AND CABLES LTD 40.00 41.95 42.00 41.95 42.00 503800.00 12000 46.40 27.40
N SM RICHA RICHA INFO SYSTEMS LTD 108.00 106.00 106.00 105.00 105.00 211000.00 2000 126.75 56.00
N SM RITEZONE RITE ZONE CHEMCON IND LTD 79.00 80.90 80.90 80.40 80.65 258080.00 3200 103.00 70.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 18.45 18.30 19.35 18.30 19.35 10383700.00 556000 20.90 12.75
N SM SECL SALASAR EXTERIOR CONT LTD 304.95 290.05 290.05 290.00 290.00 1087562.50 3750 458.70 75.05
N SM SHIGAN SHIGAN QUANTUM TECH LTD 86.20 92.90 92.90 91.00 91.00 1103700.00 12000 140.00 74.00
N SM SHIVAUM SHIV AUM STEELS LIMITED 195.00 194.00 194.00 194.00 194.00 582000.00 3000 195.00 62.05
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 42.45 42.00 42.00 42.00 42.00 42000.00 1000 58.00 12.70
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 204.75 214.95 214.95 214.95 214.95 1289700.00 6000 214.95 68.40
N SM SIGMA SIGMA SOLVE LIMITED 223.40 227.00 227.80 227.00 227.80 341100.00 1500 745.75 189.00
N SM SKP SKP BEARING INDUSTRI. LTD 198.00 202.00 203.95 198.00 201.50 4216000.00 21000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 318.00 326.00 333.80 326.00 333.80 263920.00 800 486.20 95.00
N SM SONUINFRA SONU INFRATECH LIMITED 36.00 36.00 36.00 36.00 36.00 216000.00 6000 48.05 19.80
N SM SURANI SURANI STEEL TUBES LTD. 45.45 47.70 47.70 43.20 43.20 2087400.00 46000 49.55 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 48.05 47.20 47.50 46.45 47.50 282300.00 6000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 94.35 93.20 95.95 93.20 95.95 792420.00 8400 106.30 71.10
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 96.00 95.00 95.00 95.00 95.00 285000.00 3000 104.55 44.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 120.00 120.00 120.00 120.00 120.00 480000.00 4000 161.90 65.00
N SM UMA UMA CONVERTER LIMITED 40.00 39.50 39.50 34.00 36.85 10589000.00 292000 50.40 34.00
N SM URAVI URAVI T AND WEDG LAMP LTD 176.00 170.00 170.00 170.00 170.00 408000.00 2400 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 714.50 737.00 750.20 737.00 750.20 7182600.00 9600 750.20 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 43.25 42.00 42.00 42.00 42.00 168000.00 4000 54.00 30.25
N SM VERA VERA SYNTHETIC LIMITED 42.10 44.20 44.20 44.20 44.20 66300.00 1500 44.20 25.65
N SM VITAL VITAL CHEMTECH LIMITED 107.25 105.05 109.80 99.00 109.00 11292120.00 109200 172.00 99.00
N SM VIVIANA VIVIANA POWER TECH LTD 98.05 98.55 105.80 98.55 104.70 8839300.00 86000 122.50 75.25
N SM VMARCIND V MARC INDIA LIMITED 49.65 49.90 51.95 49.90 50.35 4564350.00 90000 62.50 29.00
N ST ARISTO ARISTO BIO T AND LIFESC L 84.00 84.00 86.85 79.80 83.15 21534320.00 259200 86.85 76.05
N ST CMMIPL CMM INFRAPROJECTS LIMITED 6.40 6.10 6.10 6.10 6.10 18300.00 3000 13.90 5.60
N ST DUCOL DUCOL ORGS AND COLOURS LT 111.30 107.50 116.85 107.50 116.85 14032160.00 123200 134.40 106.35
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.55 2.45 2.65 2.45 2.65 89100.00 36000 2.95 2.30