Skip to content

Latest commit

 

History

History
110 lines (104 loc) · 13.1 KB

nse-sme-bhavcopy-2023-02-06.md

File metadata and controls

110 lines (104 loc) · 13.1 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 AGNI AGNI GREEN POWER LTD 23.15 24.30 24.30 24.30 24.30 243000.00 10000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 33.10 34.75 34.75 34.75 34.75 208500.00 6000 37.55 19.70
N SM AISL ANI INTEGRATED SERV LTD. 53.50 54.60 54.60 54.60 54.60 131040.00 2400 66.50 37.05
N SM ALLETEC ALL E TECHNOLOGIES LTD 99.50 98.85 106.70 98.85 104.05 3641360.00 35200 133.25 96.00
N SM AMEYA AMEYA PRECISION ENG LTD 41.85 41.90 41.90 41.90 41.90 167600.00 4000 64.40 38.10
N SM ANLON ANLON TECHNOLOGY SOL LTD 186.00 188.00 190.00 180.50 189.95 5414040.00 28800 218.90 165.25
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 138.80 138.00 138.00 138.00 138.00 1656000.00 12000 172.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 67.40 71.40 71.50 67.50 69.00 3139650.00 45000 79.80 58.20
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 128.50 135.00 139.70 133.00 138.40 5431840.00 40000 152.50 103.00
N SM ASCOM ASCOM LEASIN & INVEST LTD 324.00 337.00 337.00 337.00 337.00 674000.00 2000 358.10 33.40
N SM ATALREAL ATAL REALTECH LIMITED 76.25 62.30 77.00 62.30 73.20 2795520.00 38400 181.00 50.00
N SM AVG AVG LOGISTICS LIMITED 117.00 127.95 128.70 127.95 128.70 4158900.00 32400 147.35 53.10
N SM BAHETI BAHETI RECYCLING IND LTD 110.50 108.00 110.00 108.00 110.00 654000.00 6000 140.00 97.00
N SM BETA BETA DRUGS LIMITED 634.50 634.00 634.00 600.00 622.50 2831110.00 4600 1024.40 486.35
N SM BEWLTD BEW ENGINEERING LIMITED 680.00 695.00 695.00 678.00 681.00 1367500.00 2000 1187.20 592.00
N SM BRIGHT BRIGHT SOLAR LIMITED 7.90 8.20 8.25 7.65 8.25 1160400.00 141000 XR 10.00 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 166.45 163.60 166.00 163.50 166.00 5929500.00 36000 324.45 53.15
N SM CADSYS CADSYS (INDIA) LIMITED 43.65 45.80 45.80 45.70 45.70 732600.00 16000 52.00 25.00
N SM CLOUD VARANIUM CLOUD LIMITED 1323.80 1316.00 1329.90 1275.00 1327.90 28011750.00 21500 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 58.55 58.00 62.80 58.00 60.00 6878100.00 114000 64.00 50.25
N SM CMRSL CYBER MEDIA RES & SER LTD 199.90 175.10 194.50 175.10 194.50 1022960.00 5600 343.85 175.00
N SM CONTI CONTINENTAL SEED CHEM LTD 27.95 26.55 26.65 26.55 26.55 709595.70 26664 30.15 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 518.05 503.10 530.00 500.50 502.10 6069037.50 12000 548.00 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 14.95 14.25 15.00 14.25 15.00 265500.00 18000 24.60 9.65
N SM DKEGL D K ENTERPRISES GLOBAL L 55.05 55.00 55.00 55.00 55.00 165000.00 3000 73.50 33.25
N SM DRL DHANUKA REALTY LIMITED 8.95 9.35 9.35 9.35 9.35 56100.00 6000 18.15 5.85
N SM DUCOL DUCOL ORGS AND COLOURS LT 117.00 121.80 121.80 114.05 114.05 3354160.00 28800 121.80 114.05
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 126.20 119.90 120.10 119.90 119.95 3372500.00 28125 489.00 91.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 119.65 119.50 124.00 118.00 122.35 10938300.00 90000 147.65 88.00
N SM FIDEL FIDEL SOFTECH LIMITED 66.10 65.25 68.30 64.60 67.90 1587600.00 24000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 708.50 707.50 708.25 707.50 708.25 4672110.00 6600 721.00 201.50
N SM FROG FROG CELLSAT LIMITED 194.05 197.35 199.55 197.20 199.00 2382040.00 12000 297.00 187.10
N SM GICL GLOBE INTL CARRIERS LTD 44.00 44.00 44.00 42.80 42.80 1184400.00 27000 104.00 21.35
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 233.60 222.00 222.00 222.00 222.00 266400.00 1200 310.00 95.00
N SM GOLDSTAR GOLDSTAR POWER LIMITED 13.00 12.50 12.50 12.50 12.50 1350000.00 108000 170.50 9.45
N SM GSTL GLOBESECURE TECHNO LTD 93.25 97.00 97.90 97.00 97.90 9964000.00 102000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 521.85 528.90 547.90 528.90 547.90 4907910.00 9000 604.90 350.55
N SM INNOVANA INNOVANA THINKLABS LTD. 554.00 527.00 527.00 527.00 527.00 527000.00 1000 699.00 250.00
N SM IPSL INTEGRATED PERSO SER LTD 77.00 76.95 76.95 76.95 76.95 153900.00 2000 97.95 74.05
N SM ISHAN ISHAN INTERNATIONAL LTD 32.25 31.20 31.55 31.20 31.50 200720.00 6400 69.50 25.65
N SM JAINAM JAINAM FER ALLOYS (I) LTD 161.05 167.40 169.10 167.40 169.10 843700.00 5000 218.60 109.25
N SM JALAN JALAN TRANSOLU. INDIA LTD 9.90 10.00 10.00 9.40 9.40 312750.00 33000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 38.05 38.05 39.50 38.05 39.50 470100.00 12000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 283.00 297.00 301.00 288.80 300.00 11449200.00 39000 330.90 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 20.00 18.20 20.50 18.20 20.50 234800.00 12000 26.55 13.80
N SM KCK KCK INDUSTRIES LTD 23.70 22.00 22.00 20.95 20.95 171800.00 8000 31.70 15.40
N SM KHFM KHFM HOS FAC MANA SER LTD 40.20 42.20 42.20 42.20 42.20 392460.00 9300 58.15 36.10
N SM KNAGRI KN AGRI RESOURCES LIMITED 127.00 124.15 126.90 118.10 119.65 4272800.00 35200 261.00 118.10
N SM KORE JAY JALARAM TECHNO LTD 247.60 252.00 253.95 252.00 252.00 1262100.00 5000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 402.75 391.00 400.00 391.00 400.00 1670680.00 4200 857.90 220.50
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 223.90 235.05 235.05 235.05 235.05 940200.00 4000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 150.20 146.00 156.10 145.50 156.10 4958700.00 33000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 144.00 138.05 150.50 138.05 150.50 1066625.00 7500 166.00 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 60.90 60.45 60.45 58.45 58.45 190240.00 3200 83.95 52.50
N SM LLOYDS LLOYDS LUXURIES LIMITED 50.75 48.50 48.50 48.50 48.50 145500.00 3000 59.90 40.20
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 209.75 207.60 209.00 199.50 199.50 1636560.00 8000 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 99.60 98.80 98.80 98.80 98.80 741000.00 7500 102.00 57.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 32.00 30.50 30.50 30.50 30.50 183000.00 6000 55.30 20.25
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 40.00 40.00 40.00 39.50 39.50 238500.00 6000 58.70 37.20
N SM MHHL MOHINI HEALTH&HYGIENE LTD 40.65 41.00 41.70 40.15 41.70 2789250.00 69000 59.70 23.00
N SM MKPL M K PROTEINS LIMITED 787.00 787.00 787.00 750.00 750.00 693600.00 900 2439.00 139.95
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 87.95 94.00 95.05 90.05 92.00 1352760.00 14400 132.85 78.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 48.15 47.00 47.00 47.00 47.00 94000.00 2000 76.55 31.60
N SM OMFURN OMFURN INDIA LIMITED 48.45 47.05 47.05 46.40 46.40 839100.00 18000 55.40 9.10
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 272.00 278.00 278.40 271.00 273.45 5227675.00 19000 300.00 57.00
N SM PARTYCRUS PARTY CRUISERS LIMITED 143.00 145.00 145.00 135.85 135.85 2826400.00 20000 353.90 86.00
N SM PERFECT PERFECT INFRAENGINEER LTD 19.05 19.90 20.00 19.85 20.00 3346200.00 168000 22.05 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 205.00 206.00 209.80 205.10 208.50 5233320.00 25200 296.80 189.00
N SM PRECISION PRECISION METALIKS LTD 37.85 37.80 40.65 37.75 39.70 4885400.00 124000 55.95 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 35.75 35.65 35.65 35.50 35.65 569200.00 16000 47.00 27.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 170.25 165.00 166.95 162.25 166.00 2568660.00 15600 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 105.00 105.00 105.00 100.05 100.05 1648200.00 16000 125.00 29.60
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 172.65 172.65 172.65 167.50 169.90 680050.00 4000 235.80 154.50
N SM RBMINFRA RBM INFRACON LIMITED 92.00 96.60 96.60 96.60 96.60 1738800.00 18000 96.60 53.90
N SM RILINFRA RACHANA INFRA LTD 897.95 853.05 853.05 853.05 853.05 85305.00 100 1250.00 184.00
N SM RITEZONE RITE ZONE CHEMCON IND LTD 78.50 75.00 76.90 75.00 76.90 243040.00 3200 103.00 70.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 22.35 23.45 23.45 23.45 23.45 140700.00 6000 23.45 12.75
N SM SECL SALASAR EXTERIOR CONT LTD 315.00 300.00 337.50 300.00 314.80 7051875.00 22500 458.70 75.05
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 41.75 41.70 41.70 41.70 41.70 41700.00 1000 58.00 12.70
N SM SIGMA SIGMA SOLVE LIMITED 217.00 227.50 227.50 227.50 227.50 2900625.00 12750 721.50 189.00
N SM SKP SKP BEARING INDUSTRI. LTD 200.00 192.45 210.00 191.90 199.85 4996800.00 25000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 324.15 322.00 322.00 314.60 314.60 383440.00 1200 486.20 95.00
N SM SONUINFRA SONU INFRATECH LIMITED 34.05 30.30 39.70 30.30 39.70 711000.00 21000 48.05 19.80
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 173.85 182.50 182.50 182.50 182.50 365000.00 2000 182.50 58.00
N SM SPRL SP REFRACTORIES LIMITED 90.00 92.00 92.00 92.00 92.00 441600.00 4800 97.00 80.00
N SM SURANI SURANI STEEL TUBES LTD. 37.50 37.45 37.45 37.00 37.00 223800.00 6000 49.55 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 44.30 44.30 46.40 44.30 45.35 641500.00 14000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 90.00 90.55 90.55 88.55 88.55 1081920.00 12000 106.30 71.10
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 99.50 100.95 100.95 100.95 100.95 605700.00 6000 104.70 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 76.10 79.30 80.00 74.05 79.80 3442400.00 44000 86.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1309.20 1310.00 1320.00 1275.10 1275.10 1176765.00 900 1350.00 802.00
N SM UCL USHANTI COLOUR CHEM LTD 62.00 66.10 70.80 66.00 67.20 537800.00 8000 85.90 47.00
N SM UMA UMA CONVERTER LIMITED 36.05 36.50 37.05 35.00 35.80 5199200.00 144000 50.40 34.00
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 868.40 870.00 911.80 825.00 825.00 27050400.00 31200 911.80 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 42.40 45.00 46.80 45.00 45.90 367200.00 8000 54.00 30.25
N SM VITAL VITAL CHEMTECH LIMITED 103.90 103.90 104.00 101.25 102.50 1968840.00 19200 172.00 99.00
N SM VIVIANA VIVIANA POWER TECH LTD 95.00 93.20 100.90 91.15 93.95 8993200.00 96000 122.50 75.25
N SM VSCL VADIVARHE SPCLTY CHEM LTD 36.60 34.80 34.80 34.80 34.80 104400.00 3000 48.00 16.75
N IT 3RDROCK 3RD ROCK MULTIMEDIA LTD 64.60 64.60 64.60 64.60 64.60 1007760.00 15600 64.60 64.60
N ST ARISTO ARISTO BIO T AND LIFESC L 74.65 74.00 74.00 71.00 72.75 4778480.00 65600 86.85 71.00
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.45 2.45 2.45 2.40 2.40 14550.00 6000 2.95 2.30
N ST SSINFRA S S INFRA DEVP CONSL LTD 6.35 6.65 6.65 6.65 6.65 19950.00 3000 9.30 6.35