Skip to content

Latest commit

 

History

History
106 lines (100 loc) · 12.5 KB

nse-sme-bhavcopy-2023-02-20.md

File metadata and controls

106 lines (100 loc) · 12.5 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 45.00 48.85 48.90 48.80 48.80 586200.00 12000 56.00 34.15
N SM AGNI AGNI GREEN POWER LTD 22.35 21.85 21.85 21.25 21.25 647500.00 30000 42.15 17.00
N SM AHIMSA AHIMSA INDUSTRIES LTD. 9.90 9.55 9.75 9.55 9.75 290100.00 30000 17.05 9.55
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 35.00 36.75 36.75 36.00 36.05 651750.00 18000 38.25 19.70
N SM ALLETEC ALL E TECHNOLOGIES LTD 108.85 111.80 111.80 108.00 109.75 2808320.00 25600 133.25 96.00
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 86.00 86.00 88.00 86.00 88.00 278400.00 3200 127.05 78.50
N SM AMJUMBO A AND M JUMBO BAGS LTD 20.45 19.45 21.40 19.45 21.40 326800.00 16000 21.70 5.05
N SM ANLON ANLON TECHNOLOGY SOL LTD 187.90 187.80 190.00 185.00 185.00 2256960.00 12000 218.90 165.25
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 134.35 134.00 137.90 134.00 137.25 1917950.00 14000 172.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 62.50 62.50 62.50 59.90 60.25 1825650.00 30000 79.80 58.20
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 125.35 123.70 126.00 117.60 119.00 3663360.00 30400 152.50 103.00
N SM ARISTO ARISTO BIO T AND LIFESC L 72.50 72.00 72.00 67.60 68.75 1773280.00 25600 83.00 67.60
N SM ASCOM ASCOM LEASIN & INVEST LTD 390.00 401.00 401.00 401.00 401.00 401000.00 1000 401.00 33.40
N SM ATALREAL ATAL REALTECH LIMITED 67.85 67.85 72.45 65.00 71.00 13921440.00 206400 181.00 50.00
N SM AVG AVG LOGISTICS LIMITED 157.00 164.85 164.85 159.50 164.80 1566240.00 9600 180.90 53.10
N SM BAHETI BAHETI RECYCLING IND LTD 104.75 104.10 108.95 104.00 107.60 4429950.00 42000 140.00 97.00
N SM BETA BETA DRUGS LIMITED 642.00 642.00 642.00 642.00 642.00 256800.00 400 1024.40 486.35
N SM BEWLTD BEW ENGINEERING LIMITED 611.00 620.00 620.00 598.00 613.00 3331500.00 5500 1171.00 592.00
N SM BRIGHT BRIGHT SOLAR LIMITED 6.05 6.30 6.35 6.20 6.35 626700.00 99000 10.00 3.90
N SM CLOUD VARANIUM CLOUD LIMITED 1286.10 1221.80 1249.90 1221.80 1224.60 55031450.00 45000 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 51.60 52.00 59.50 52.00 55.50 21529050.00 375000 64.00 50.25
N SM CMRSL CYBER MEDIA RES & SER LTD 160.00 160.00 160.00 160.00 160.00 128000.00 800 343.85 160.00
N SM CONTI CONTINENTAL SEED CHEM LTD 19.80 19.80 20.75 19.80 20.00 270972.90 13332 30.15 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 505.00 500.00 500.00 500.00 500.00 375000.00 750 548.00 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 14.55 15.25 15.25 15.25 15.25 183000.00 12000 24.60 9.65
N SM DUCOL DUCOL ORGS AND COLOURS LT 107.00 102.70 109.00 102.70 106.25 678320.00 6400 121.80 102.70
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 142.00 142.00 143.95 142.00 143.55 986968.75 6875 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 19.00 18.90 19.80 18.90 19.50 1495400.00 78000 24.95 13.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 113.00 113.75 114.00 110.15 110.50 5876900.00 52000 147.65 88.00
N SM FIDEL FIDEL SOFTECH LIMITED 69.00 69.50 69.50 69.50 69.50 208500.00 3000 95.00 51.70
N SM FROG FROG CELLSAT LIMITED 180.05 181.00 183.95 175.55 175.75 6848180.00 38000 297.00 175.00
N SM GICL GLOBE INTL CARRIERS LTD 44.00 44.00 44.00 42.00 42.00 1176000.00 27000 104.00 21.35
N SM GOLDSTAR GOLDSTAR POWER LIMITED 12.50 11.90 11.90 11.90 11.90 1071000.00 90000 170.50 9.45
N SM GSTL GLOBESECURE TECHNO LTD 127.50 128.10 133.85 128.10 133.85 7720800.00 58000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 507.10 489.05 500.00 489.05 496.15 3848850.00 7800 636.50 350.55
N SM INNOVANA INNOVANA THINKLABS LTD. 580.90 609.90 609.90 609.90 609.90 1219800.00 2000 699.00 250.00
N SM IPSL INTEGRATED PERSO SER LTD 77.00 72.25 78.10 72.25 75.70 755000.00 10000 97.95 72.25
N SM ISHAN ISHAN INTERNATIONAL LTD 28.55 28.55 28.55 28.55 28.55 45680.00 1600 69.50 25.65
N SM JAINAM JAINAM FER ALLOYS (I) LTD 160.45 166.20 168.00 166.20 168.00 502100.00 3000 218.60 109.25
N SM JALAN JALAN TRANSOLU. INDIA LTD 9.10 9.00 9.00 8.45 8.45 103950.00 12000 17.05 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 36.45 37.00 37.00 37.00 37.00 222000.00 6000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 296.80 296.00 296.00 296.00 296.00 296000.00 1000 330.90 127.00
N SM KCK KCK INDUSTRIES LTD 20.95 18.05 20.90 18.05 20.90 155800.00 8000 31.70 15.40
N SM KHFM KHFM HOS FAC MANA SER LTD 35.00 36.75 36.75 36.75 36.75 113925.00 3100 58.15 33.40
N SM KNAGRI KN AGRI RESOURCES LIMITED 124.65 127.00 129.00 121.20 126.10 1411840.00 11200 261.00 118.10
N SM KOTYARK KOTYARK INDUSTRIES LTD 371.70 372.00 379.95 348.00 355.00 4705750.00 13200 857.90 220.50
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 146.00 142.20 144.00 142.20 144.00 862200.00 6000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 36.00 36.70 36.70 36.70 36.70 458750.00 12500 166.00 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 56.00 56.00 57.45 56.00 57.40 363200.00 6400 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 73.80 74.00 75.00 67.60 69.30 1575350.00 22000 100.30 27.25
N SM LLOYDS LLOYDS LUXURIES LIMITED 49.00 47.00 47.00 45.50 45.50 1115100.00 24000 59.90 40.20
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 204.50 209.85 224.50 205.00 223.75 3637360.00 16800 249.40 128.95
N SM MHHL MOHINI HEALTH&HYGIENE LTD 57.90 56.30 57.50 54.55 54.65 1519350.00 27000 59.70 23.00
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 84.00 77.00 81.25 77.00 81.00 450960.00 5600 132.85 77.00
N SM MPTODAY M P TODAY MEDIA LIMITED 42.00 44.10 44.10 40.10 42.10 433000.00 10000 60.50 29.45
N SM MWL MANGALAM WORLDWIDE LTD 107.00 106.00 106.00 106.00 106.00 127200.00 1200 124.50 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 48.00 48.50 48.50 46.55 47.75 239050.00 5000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 283.95 298.10 298.10 298.10 298.10 476960.00 1600 398.40 62.15
N SM OMFURN OMFURN INDIA LIMITED 49.00 51.45 51.45 51.45 51.45 308700.00 6000 55.40 9.10
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 347.00 350.00 350.00 345.00 348.95 1565450.00 4500 354.00 57.00
N SM PARTYCRUS PARTY CRUISERS LIMITED 91.20 93.00 95.75 93.00 95.75 760500.00 8000 353.90 86.00
N SM PAVNAIND PAVNA INDUSTRIES LIMITED 225.75 237.00 237.00 237.00 237.00 379200.00 1600 497.00 166.75
N SM PERFECT PERFECT INFRAENGINEER LTD 18.10 18.85 19.00 18.85 19.00 1818900.00 96000 22.05 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 202.00 196.55 203.95 196.00 200.00 4538280.00 22800 296.80 189.00
N SM PRECISION PRECISION METALIKS LTD 36.30 36.60 39.45 35.50 38.95 2635700.00 70000 52.00 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 35.40 34.10 34.10 34.00 34.00 408400.00 12000 47.00 27.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 149.00 145.20 149.90 145.20 149.90 354120.00 2400 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 86.00 90.00 90.00 90.00 90.00 720000.00 8000 125.00 31.10
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 162.80 162.70 162.75 156.20 158.05 2401300.00 15000 235.80 154.50
N SM RBMINFRA RBM INFRACON LIMITED 97.50 92.70 92.70 92.65 92.65 3335700.00 36000 111.75 53.90
N SM RITEZONE RITE ZONE CHEMCON IND LTD 79.50 72.10 81.10 72.10 80.05 1005440.00 12800 103.00 70.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 26.10 27.40 27.40 27.40 27.40 8768000.00 320000 27.40 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 14.00 15.45 15.45 14.00 14.50 873000.00 60000 19.50 13.00
N SM SECL SALASAR EXTERIOR CONT LTD 262.00 248.90 248.90 248.90 248.90 311125.00 1250 458.70 75.05
N SM SHIGAN SHIGAN QUANTUM TECH LTD 90.00 89.70 89.70 89.70 89.70 269100.00 3000 140.00 74.00
N SM SIGMA SIGMA SOLVE LIMITED 211.00 215.00 215.00 200.45 200.45 311587.50 1500 721.50 189.00
N SM SKP SKP BEARING INDUSTRI. LTD 193.00 190.00 190.00 185.00 185.00 375000.00 2000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 315.65 322.95 323.00 315.65 318.80 1026600.00 3200 486.20 95.00
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 268.00 260.05 260.10 254.60 254.60 2316750.00 9000 276.95 58.00
N SM SURANI SURANI STEEL TUBES LTD. 29.20 29.00 29.40 29.00 29.40 293200.00 10000 49.55 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 44.20 44.20 45.00 44.20 45.00 178400.00 4000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 91.45 92.90 93.00 89.75 89.75 441480.00 4800 106.30 71.10
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 99.00 98.40 98.40 98.40 98.40 590400.00 6000 105.00 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 86.55 85.00 87.50 85.00 86.55 518100.00 6000 99.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1300.00 1300.00 1310.00 1300.00 1310.00 1762342.50 1350 1350.00 802.00
N SM URAVI URAVI T AND WEDG LAMP LTD 154.00 150.00 150.00 150.00 150.00 1080000.00 7200 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 574.80 546.10 564.00 546.10 546.10 32231040.00 58800 911.80 151.00
N SM UWCSL ULTRA WIRING CONN SYS LTD 95.00 99.25 99.25 99.25 99.25 397000.00 4000 99.25 36.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 44.80 42.60 42.60 42.60 42.60 170400.00 4000 54.00 30.25
N SM VERA VERA SYNTHETIC LIMITED 59.10 62.05 62.05 62.05 62.05 1489200.00 24000 62.05 26.00
N SM VITAL VITAL CHEMTECH LIMITED 103.30 103.75 103.75 101.00 101.50 9054360.00 88800 172.00 99.00
N SM VIVO VIVO COLLAB SOLUTIONS LTD 117.00 111.15 117.15 111.15 117.15 543120.00 4800 224.50 100.70
N SM VMARCIND V MARC INDIA LIMITED 50.55 52.00 55.00 47.10 53.25 16260300.00 315000 62.50 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 34.85 33.10 35.85 33.10 35.85 206850.00 6000 48.00 16.75
N ST CMMIPL CMM INFRAPROJECTS LIMITED 4.80 4.75 4.75 4.75 4.75 14250.00 3000 13.25 4.75
N ST GRCL GAYATRI RUBB AND CHEM LTD 44.35 44.40 46.50 44.40 45.25 3653800.00 80000 46.75 35.00
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.45 2.45 2.55 2.35 2.55 43800.00 18000 2.95 2.10
N ST SHERA SHERA ENERGY LIMITED 67.30 70.65 70.65 63.95 68.25 71969700.00 1058000 70.65 63.95