Skip to content

Latest commit

 

History

History
109 lines (103 loc) · 12.9 KB

nse-sme-bhavcopy-2023-02-13.md

File metadata and controls

109 lines (103 loc) · 12.9 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 AHIMSA AHIMSA INDUSTRIES LTD. 11.60 11.30 11.30 11.30 11.30 271200.00 24000 17.05 10.55
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 36.45 37.00 37.00 37.00 37.00 111000.00 3000 38.25 19.70
N SM AISL ANI INTEGRATED SERV LTD. 54.30 51.75 51.75 51.75 51.75 124200.00 2400 63.50 37.05
N SM ALLETEC ALL E TECHNOLOGIES LTD 117.15 119.00 119.00 112.70 114.25 5371200.00 46400 133.25 96.00
N SM AMEYA AMEYA PRECISION ENG LTD 41.55 41.50 41.50 41.50 41.50 166000.00 4000 64.40 38.10
N SM ANLON ANLON TECHNOLOGY SOL LTD 180.10 184.00 190.75 180.00 187.20 4676220.00 25200 218.90 165.25
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 139.00 139.00 139.80 133.45 134.20 4884900.00 36000 172.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 67.20 67.00 67.00 65.05 65.05 792300.00 12000 79.80 58.20
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 135.20 135.00 136.30 132.00 132.45 5598320.00 41600 152.50 103.00
N SM ARISTO ARISTO BIO T AND LIFESC L 81.10 83.00 83.00 73.10 77.70 6618880.00 83200 83.00 73.10
N SM ASCOM ASCOM LEASIN & INVEST LTD 360.00 370.00 370.00 370.00 370.00 370000.00 1000 370.00 33.40
N SM AURDIS AURANGABAD DISTILLERY LTD 120.05 123.95 123.95 123.95 123.95 247900.00 2000 160.85 65.00
N SM AVG AVG LOGISTICS LIMITED 156.30 164.10 164.10 164.10 164.10 1969200.00 12000 164.10 53.10
N SM BAHETI BAHETI RECYCLING IND LTD 110.00 106.05 108.95 106.05 108.95 971850.00 9000 140.00 97.00
N SM BETA BETA DRUGS LIMITED 636.00 643.00 664.95 631.00 639.50 1798520.00 2800 1024.40 486.35
N SM BRIGHT BRIGHT SOLAR LIMITED 7.10 7.00 7.30 6.85 7.25 1119750.00 159000 10.00 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 147.95 150.00 160.90 150.00 156.00 7516200.00 48000 324.45 53.15
N SM CLOUD VARANIUM CLOUD LIMITED 1417.90 1459.00 1459.95 1400.00 1427.95 25792625.00 18000 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 57.55 57.05 57.60 55.45 56.85 4076550.00 72000 64.00 50.25
N SM CONTI CONTINENTAL SEED CHEM LTD 23.30 22.15 24.45 22.15 22.80 377795.55 16665 30.15 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 500.00 495.00 495.00 495.00 495.00 371250.00 750 548.00 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 13.95 13.25 13.25 13.25 13.25 238500.00 18000 24.60 9.65
N SM DOLLEX DOLLEX AGROTECH LIMITED 32.50 32.15 32.25 29.75 30.55 996200.00 32000 41.50 29.75
N SM DUCOL DUCOL ORGS AND COLOURS LT 111.05 109.00 111.00 109.00 110.50 1235520.00 11200 121.80 106.10
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 119.05 125.00 125.00 120.00 125.00 384375.00 3125 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 19.65 18.95 18.95 18.70 18.80 301100.00 16000 24.95 13.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 114.50 114.60 115.20 114.00 114.55 1145100.00 10000 147.65 88.00
N SM FELIX FELIX INDUSTRIES LTD. 122.00 116.00 116.00 115.90 115.90 1854800.00 16000 146.20 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 66.00 68.30 68.95 68.30 68.95 616650.00 9000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 678.30 669.00 669.00 669.00 669.00 1605600.00 2400 721.00 201.50
N SM FROG FROG CELLSAT LIMITED 197.90 202.00 202.00 194.00 194.00 2061200.00 10400 297.00 187.10
N SM GICL GLOBE INTL CARRIERS LTD 39.00 40.50 40.50 40.50 40.50 243000.00 6000 104.00 21.35
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 212.50 203.00 203.00 203.00 203.00 243600.00 1200 310.00 95.00
N SM GSTL GLOBESECURE TECHNO LTD 118.00 118.00 124.00 118.00 120.75 1687400.00 14000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 588.65 559.25 559.25 559.25 559.25 6039900.00 10800 636.50 350.55
N SM IPSL INTEGRATED PERSO SER LTD 74.15 73.50 75.00 73.50 75.00 447000.00 6000 97.95 73.50
N SM ISHAN ISHAN INTERNATIONAL LTD 29.00 29.00 29.00 29.00 29.00 92800.00 3200 69.50 25.65
N SM JALAN JALAN TRANSOLU. INDIA LTD 9.85 9.85 9.85 9.35 9.50 115350.00 12000 17.85 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 37.40 36.70 36.70 36.70 36.70 73400.00 2000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 291.00 291.00 301.00 291.00 292.50 3839550.00 13000 330.90 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 21.45 21.45 23.30 20.70 21.65 2389600.00 108000 26.55 13.80
N SM KNAGRI KN AGRI RESOURCES LIMITED 130.00 133.00 134.90 131.00 133.90 2774720.00 20800 261.00 118.10
N SM KOTYARK KOTYARK INDUSTRIES LTD 385.10 371.00 378.95 354.00 360.45 4013640.00 11000 857.90 220.50
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 156.00 153.05 153.05 149.00 150.45 1808900.00 12000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 33.05 33.00 34.50 32.25 34.50 2071875.00 62500 166.00 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 58.95 56.65 58.80 56.60 58.80 738640.00 12800 83.95 52.50
N SM LLOYDS LLOYDS LUXURIES LIMITED 49.25 49.00 49.00 46.50 46.50 713100.00 15000 59.90 40.20
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 205.95 210.00 210.00 208.00 208.00 334400.00 1600 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 97.50 99.50 99.80 99.50 99.65 448500.00 4500 102.00 57.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 30.50 30.50 30.50 30.50 30.50 915000.00 30000 55.30 20.25
N SM MANAV MANAV INFRA PROJECTS LTD 7.00 7.30 7.30 7.30 7.30 29200.00 4000 7.30 5.65
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 39.00 39.00 39.00 37.60 38.00 459300.00 12000 58.70 37.20
N SM MHHL MOHINI HEALTH&HYGIENE LTD 53.60 50.20 50.35 50.15 50.15 603150.00 12000 59.70 23.00
N SM MKPL M K PROTEINS LIMITED 770.00 731.50 789.00 731.50 772.50 1598385.00 2100 2439.00 139.95
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 90.75 88.50 88.50 85.00 85.00 208000.00 2400 132.85 78.00
N SM MWL MANGALAM WORLDWIDE LTD 106.00 106.00 111.95 106.00 111.95 388740.00 3600 124.50 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 48.00 49.00 49.00 48.00 48.00 193000.00 4000 76.55 31.60
N SM OMFURN OMFURN INDIA LIMITED 47.00 49.00 49.00 49.00 49.00 294000.00 6000 55.40 9.10
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 324.95 330.00 341.10 315.05 340.65 11545300.00 35000 341.10 57.00
N SM PARTYCRUS PARTY CRUISERS LIMITED 117.55 112.00 112.00 111.70 111.70 1117700.00 10000 353.90 86.00
N SZ PENTAGOLD PENTA GOLD LIMITED 41.90 39.80 39.80 39.80 39.80 3987960.00 100200 46.40 39.80
N SM PERFECT PERFECT INFRAENGINEER LTD 19.75 18.80 18.80 18.80 18.80 338400.00 18000 22.05 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 210.00 213.70 213.70 203.50 203.60 4754940.00 22800 296.80 189.00
N SM PIGL POWER INSTRUMENT (G) LTD 74.00 76.00 76.00 76.00 76.00 152000.00 2000 76.00 37.75
N SM PRECISION PRECISION METALIKS LTD 38.25 38.20 38.95 35.50 35.85 3899800.00 104000 55.95 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 31.50 31.50 32.05 31.50 32.05 254200.00 8000 47.00 27.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 156.50 163.20 163.20 156.00 157.00 954840.00 6000 204.10 130.00
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 166.00 170.20 170.20 160.00 161.30 821900.00 5000 235.80 154.50
N SM QUADPRO QUADPRO ITES LIMITED 5.50 5.60 5.60 5.55 5.55 133800.00 24000 14.50 5.00
N SM RBMINFRA RBM INFRACON LIMITED 96.10 92.20 100.90 91.30 100.90 14721300.00 156000 111.75 53.90
N SM REXPIPES REX PIPES AND CABLES LTD 41.05 39.70 39.70 39.70 39.70 158800.00 4000 46.40 27.40
N SM RILINFRA RACHANA INFRA LTD 853.05 767.75 767.75 767.75 767.75 153550.00 200 1250.00 184.00
N SM RITEZONE RITE ZONE CHEMCON IND LTD 81.90 75.25 75.25 75.25 75.25 120400.00 1600 103.00 70.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 23.25 22.40 22.45 22.15 22.30 267900.00 12000 25.80 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 17.95 17.75 17.75 17.00 17.40 699000.00 40000 19.50 13.00
N SM SECL SALASAR EXTERIOR CONT LTD 303.30 290.10 304.90 290.10 304.90 743750.00 2500 458.70 75.05
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 45.00 40.50 43.75 40.50 43.75 167550.00 4000 58.00 12.70
N SM SKP SKP BEARING INDUSTRI. LTD 196.15 199.20 199.20 180.00 189.00 7293150.00 39000 271.95 77.20
N SM SMVD SMVD POLY PACK LIMITED 14.95 14.20 14.20 14.20 14.20 57368.00 4040 38.70 12.50
N SM SOLEX SOLEX ENERGY LIMITED 331.00 329.00 330.00 312.00 318.60 3056600.00 9600 486.20 95.00
N SM SONAHISONA SONA HI SONA JEWELL G LTD 25.10 23.50 23.50 23.50 23.50 470000.00 20000 25.20 10.00
N SM SONUINFRA SONU INFRATECH LIMITED 39.00 39.00 45.00 39.00 44.00 3092700.00 72000 48.05 19.80
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 221.75 232.80 232.80 232.80 232.80 1862400.00 8000 232.80 58.00
N SM SWASTIK SWASTIK PIPE LIMITED 90.50 90.00 93.00 90.00 90.50 1746180.00 19200 106.30 71.10
N SM TARACHAND TARA CHAND INFRA SOLN LTD 90.35 91.00 92.50 82.50 84.70 3437600.00 40000 99.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1285.55 1277.05 1300.00 1277.00 1300.00 1159597.50 900 1350.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 128.35 128.00 128.00 128.00 128.00 256000.00 2000 161.90 65.00
N SM UCL USHANTI COLOUR CHEM LTD 72.80 63.50 71.95 63.50 71.45 412900.00 6000 85.90 47.00
N SM UMA UMA CONVERTER LIMITED 36.55 36.55 36.55 36.55 36.55 584800.00 16000 50.40 34.00
N SM URAVI URAVI T AND WEDG LAMP LTD 158.55 151.05 154.00 151.00 154.00 1094520.00 7200 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 742.75 705.65 742.50 705.65 705.65 27206460.00 38400 911.80 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 43.90 43.90 43.90 43.90 43.90 175600.00 4000 54.00 30.25
N SM VERA VERA SYNTHETIC LIMITED 51.10 53.65 53.65 53.65 53.65 1126650.00 21000 53.65 26.00
N SM VITAL VITAL CHEMTECH LIMITED 107.60 106.00 107.00 105.10 106.00 1398720.00 13200 172.00 99.00
N SM VIVIANA VIVIANA POWER TECH LTD 93.50 93.50 93.50 93.50 93.50 374000.00 4000 122.50 75.25
N SM VIVO VIVO COLLAB SOLUTIONS LTD 123.00 123.10 123.10 123.10 123.10 196960.00 1600 224.50 100.70
N SM VSCL VADIVARHE SPCLTY CHEM LTD 36.45 34.65 37.00 34.65 37.00 214950.00 6000 48.00 16.75
N ST CMMIPL CMM INFRAPROJECTS LIMITED 5.35 5.10 5.10 5.10 5.10 15300.00 3000 13.90 5.05
N ST DESTIN-RE DESTINY LOGISTICS & I LTD 2.25 2.50 2.70 1.50 2.70 253200.00 156000 4.50 1.50
N ST GRCL GAYATRI RUBB AND CHEM LTD 42.45 44.55 44.55 44.55 44.55 13899600.00 312000 44.55 35.00
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.20 2.30 2.30 2.30 2.30 13800.00 6000 2.95 2.10