Skip to content

Latest commit

 

History

History
106 lines (100 loc) · 12.6 KB

nse-sme-bhavcopy-2023-02-09.md

File metadata and controls

106 lines (100 loc) · 12.6 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 ABINFRA A B INFRABUILD LIMITED 12.55 13.80 13.80 13.80 13.80 55200.00 4000 18.75 9.40
N SM AGNI AGNI GREEN POWER LTD 24.30 23.10 23.10 23.10 23.10 231000.00 10000 42.15 17.00
N SM ALLETEC ALL E TECHNOLOGIES LTD 103.35 106.90 116.00 105.00 113.90 13971840.00 126400 133.25 96.00
N SM AMBANIORG AMBANI ORGANICS LIMITED 70.50 70.00 70.00 70.00 70.00 140000.00 2000 114.65 70.00
N SM AMEYA AMEYA PRECISION ENG LTD 41.90 43.00 43.00 41.65 42.45 1355400.00 32000 64.40 38.10
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 87.00 86.90 89.10 86.90 89.10 1422080.00 16000 127.05 78.50
N SM ANLON ANLON TECHNOLOGY SOL LTD 169.75 173.00 203.70 173.00 184.40 24242400.00 127200 218.90 165.25
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 140.65 140.65 140.65 139.50 140.65 1404200.00 10000 172.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 65.95 65.95 67.50 65.95 67.50 1607850.00 24000 79.80 58.20
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 138.45 135.75 138.00 135.75 136.35 1532240.00 11200 152.50 103.00
N SM ASCOM ASCOM LEASIN & INVEST LTD 337.00 353.85 353.85 353.85 353.85 353850.00 1000 358.10 33.40
N SM AVG AVG LOGISTICS LIMITED 141.85 148.90 148.90 148.90 148.90 2144160.00 14400 148.90 53.10
N SM BAHETI BAHETI RECYCLING IND LTD 108.10 107.80 109.00 107.75 107.75 1947300.00 18000 140.00 97.00
N SM BETA BETA DRUGS LIMITED 625.30 699.00 699.00 636.00 637.35 1693100.00 2600 1024.40 486.35
N SM BRIGHT BRIGHT SOLAR LIMITED 7.80 7.55 7.60 7.45 7.45 1008300.00 135000 10.00 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 155.50 146.00 155.00 146.00 146.50 14503800.00 96000 324.45 53.15
N SM CADSYS CADSYS (INDIA) LIMITED 43.45 41.30 41.30 41.30 41.30 165200.00 4000 52.00 25.00
N SM CLOUD VARANIUM CLOUD LIMITED 1407.45 1447.95 1462.55 1365.25 1417.00 8505450.00 6000 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 54.80 55.90 56.65 54.90 55.55 4836750.00 87000 64.00 50.25
N SM CMRSL CYBER MEDIA RES & SER LTD 200.00 187.05 188.10 187.05 188.00 450520.00 2400 343.85 175.00
N SM CONTI CONTINENTAL SEED CHEM LTD 25.25 24.50 24.50 24.50 24.50 81658.50 3333 30.15 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 481.50 490.00 490.00 490.00 490.00 735000.00 1500 548.00 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 14.05 14.30 14.65 14.30 14.65 261300.00 18000 24.60 9.65
N SM DUCOL DUCOL ORGS AND COLOURS LT 109.50 107.00 116.00 107.00 112.05 9616480.00 88000 121.80 106.10
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 131.75 138.30 138.30 125.20 125.20 1034656.25 8125 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 19.90 19.00 19.65 19.00 19.30 115300.00 6000 26.70 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 282.00 295.00 295.00 290.00 290.00 525000.00 1800 345.15 145.05
N SM EUROBOND EURO PANEL PRODUCTS LTD 118.35 110.00 116.90 110.00 114.90 26126800.00 232000 147.65 88.00
N SM FELIX FELIX INDUSTRIES LTD. 124.00 124.00 124.00 124.00 124.00 992000.00 8000 146.20 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 66.25 67.90 68.30 67.20 67.20 1016700.00 15000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 699.50 689.00 689.95 689.00 689.95 6620460.00 9600 721.00 201.50
N SM FROG FROG CELLSAT LIMITED 207.00 207.00 207.00 200.00 204.30 3169020.00 15600 297.00 187.10
N SM GSTL GLOBESECURE TECHNO LTD 106.65 107.00 117.30 107.00 116.35 15101400.00 132000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 604.00 634.20 634.20 600.00 619.60 40994190.00 65400 634.20 350.55
N SM INNOVANA INNOVANA THINKLABS LTD. 501.25 478.00 478.00 478.00 478.00 1434000.00 3000 699.00 250.00
N SM JALAN JALAN TRANSOLU. INDIA LTD 10.25 10.25 10.50 10.25 10.50 93000.00 9000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 37.30 37.10 37.10 37.10 37.10 74200.00 2000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 296.00 290.00 296.50 290.00 296.50 586500.00 2000 330.90 127.00
N SM KHFM KHFM HOS FAC MANA SER LTD 44.30 46.50 46.50 46.50 46.50 144150.00 3100 58.15 36.10
N SM KNAGRI KN AGRI RESOURCES LIMITED 125.00 127.00 127.00 127.00 127.00 203200.00 1600 261.00 118.10
N SM KORE JAY JALARAM TECHNO LTD 244.25 237.00 247.00 236.00 243.95 3612850.00 15000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 395.90 430.00 439.55 381.05 394.65 8338920.00 20600 857.90 220.50
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 259.10 272.05 272.05 272.05 272.05 544100.00 2000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 153.10 153.20 164.95 153.20 158.85 3827650.00 24000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 150.00 156.80 157.50 156.80 157.50 1572000.00 10000 166.00 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 57.50 58.00 58.00 57.55 57.55 369760.00 6400 83.95 52.50
N SM LLOYDS LLOYDS LUXURIES LIMITED 48.70 47.00 50.00 47.00 47.20 582300.00 12000 59.90 40.20
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 209.65 210.00 210.00 210.00 210.00 168000.00 800 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 97.20 95.40 99.90 95.40 99.90 1038000.00 10500 102.00 57.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 52.65 52.95 55.80 52.95 55.00 2952750.00 54000 59.70 23.00
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 93.00 90.00 91.00 88.00 91.00 503160.00 5600 132.85 78.00
N SM MWL MANGALAM WORLDWIDE LTD 106.00 106.00 106.00 106.00 106.00 127200.00 1200 124.50 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 47.50 48.50 48.50 45.05 45.90 832100.00 18000 76.55 31.60
N SM OMFURN OMFURN INDIA LIMITED 45.60 44.00 47.00 44.00 47.00 546000.00 12000 55.40 9.10
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 297.00 303.90 311.00 299.00 309.50 5952200.00 19500 311.00 57.00
N SM PARTYCRUS PARTY CRUISERS LIMITED 129.75 124.00 124.00 123.30 123.60 1482400.00 12000 353.90 86.00
N SM PERFECT PERFECT INFRAENGINEER LTD 20.45 19.45 19.45 19.45 19.45 466800.00 24000 22.05 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 207.95 207.50 210.00 206.00 210.00 4256220.00 20400 296.80 189.00
N SM PIGL POWER INSTRUMENT (G) LTD 71.95 73.00 73.00 73.00 73.00 146000.00 2000 74.50 37.75
N SM PRECISION PRECISION METALIKS LTD 41.00 41.40 41.40 37.25 37.25 1886500.00 48000 55.95 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 33.00 32.80 32.80 32.80 32.80 131200.00 4000 47.00 27.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 160.25 160.25 160.25 160.25 160.25 192300.00 1200 204.10 130.00
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 165.65 171.70 171.70 165.10 167.40 1351950.00 8000 235.80 154.50
N SM QUADPRO QUADPRO ITES LIMITED 5.20 5.50 5.50 5.50 5.50 66000.00 12000 14.50 5.00
N SM RBMINFRA RBM INFRACON LIMITED 106.45 110.00 111.75 101.15 101.15 20882250.00 198000 111.75 53.90
N SM REXPIPES REX PIPES AND CABLES LTD 44.00 42.80 42.80 41.80 42.40 508800.00 12000 46.40 27.40
N SM RITEZONE RITE ZONE CHEMCON IND LTD 76.90 79.40 81.90 79.40 81.90 2082240.00 25600 103.00 70.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 24.05 24.15 24.65 22.85 24.35 3193800.00 136000 25.80 12.75
N SM SECL SALASAR EXTERIOR CONT LTD 301.65 290.10 290.10 286.60 288.90 1083375.00 3750 458.70 75.05
N SM SHIGAN SHIGAN QUANTUM TECH LTD 85.30 85.30 85.30 85.30 85.30 1023600.00 12000 140.00 74.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 42.00 42.00 46.20 42.00 45.25 309650.00 7000 58.00 12.70
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 204.20 194.00 194.00 194.00 194.00 388000.00 2000 214.95 68.40
N SM SIGMA SIGMA SOLVE LIMITED 221.75 210.70 213.80 210.70 213.80 476400.00 2250 721.50 189.00
N SM SKP SKP BEARING INDUSTRI. LTD 200.50 200.10 208.50 200.10 203.00 1428800.00 7000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 331.00 330.00 346.95 330.00 341.90 1351420.00 4000 486.20 95.00
N SM SONUINFRA SONU INFRATECH LIMITED 34.55 38.95 39.00 38.50 39.00 815700.00 21000 48.05 19.80
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 201.15 211.20 211.20 211.20 211.20 844800.00 4000 211.20 58.00
N SM SPRL SP REFRACTORIES LIMITED 92.00 92.00 92.00 92.00 92.00 294400.00 3200 97.00 80.00
N SM SURANI SURANI STEEL TUBES LTD. 36.95 35.10 35.10 35.10 35.10 70200.00 2000 49.55 19.00
N SM SWASTIK SWASTIK PIPE LIMITED 87.25 88.45 91.00 86.55 91.00 4650120.00 51600 106.30 71.10
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 103.00 105.00 105.00 105.00 105.00 945000.00 9000 105.00 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 88.35 92.85 99.00 91.00 94.15 19364900.00 204000 99.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1309.95 1283.30 1310.00 1283.30 1303.40 3117187.50 2400 1350.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 134.40 136.00 136.00 128.10 133.00 1060100.00 8000 161.90 65.00
N SM UCL USHANTI COLOUR CHEM LTD 66.00 71.00 72.00 71.00 72.00 286000.00 4000 85.90 47.00
N SM UMA UMA CONVERTER LIMITED 36.30 37.40 37.90 36.50 37.90 1190000.00 32000 50.40 34.00
N SM URAVI URAVI T AND WEDG LAMP LTD 158.00 151.00 151.00 151.00 151.00 362400.00 2400 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 744.60 707.40 707.40 707.40 707.40 848880.00 1200 911.80 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 45.00 45.00 45.00 44.50 44.50 715800.00 16000 54.00 30.25
N SM VERA VERA SYNTHETIC LIMITED 48.70 51.10 51.10 51.10 51.10 1226400.00 24000 51.10 25.65
N SM VITAL VITAL CHEMTECH LIMITED 108.25 106.10 108.80 105.25 105.90 1530960.00 14400 172.00 99.00
N SM VIVIANA VIVIANA POWER TECH LTD 93.00 93.00 93.00 92.00 92.00 370000.00 4000 122.50 75.25
N SM VMARCIND V MARC INDIA LIMITED 47.95 45.70 46.10 45.00 45.55 1098450.00 24000 62.50 29.00
N ST ARISTO ARISTO BIO T AND LIFESC L 77.70 81.00 81.00 77.25 77.25 4412320.00 56000 86.85 71.00
N ST CMMIPL CMM INFRAPROJECTS LIMITED 5.45 5.20 5.40 5.20 5.40 78600.00 15000 13.90 5.05
N ST DESTIN-RE DESTINY LOGISTICS & I LTD 3.15 2.30 3.45 2.30 2.95 105900.00 36000 4.50 2.30
N ST GRCL GAYATRI RUBB AND CHEM LTD 38.55 40.45 40.45 40.45 40.45 1132600.00 28000 40.45 35.00
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.20 2.10 2.25 2.10 2.25 32700.00 15000 2.95 2.10