Skip to content

Latest commit

 

History

History
109 lines (103 loc) · 13 KB

nse-sme-bhavcopy-2023-02-22.md

File metadata and controls

109 lines (103 loc) · 13 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 21.25 21.25 21.25 21.25 21.25 212500.00 10000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 37.80 37.00 37.00 36.95 36.95 332850.00 9000 38.25 19.70
N SM ALLETEC ALL E TECHNOLOGIES LTD 108.00 105.05 106.40 102.05 102.10 2655840.00 25600 133.25 96.00
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 88.00 86.00 86.00 86.00 86.00 137600.00 1600 127.05 78.50
N SM ANLON ANLON TECHNOLOGY SOL LTD 174.95 175.00 178.00 170.00 170.80 6643920.00 38400 218.90 165.25
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 136.85 135.00 139.20 135.00 136.50 4812400.00 35000 172.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 61.95 61.00 61.00 61.00 61.00 732000.00 12000 79.80 58.20
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 118.00 118.85 118.85 114.00 117.90 3200800.00 27200 152.50 103.00
N SM ARISTO ARISTO BIO T AND LIFESC L 65.50 66.00 66.60 63.55 65.00 1250880.00 19200 83.00 63.55
N SM BAHETI BAHETI RECYCLING IND LTD 108.00 103.40 105.00 103.00 103.10 1552500.00 15000 140.00 97.00
N SM BETA BETA DRUGS LIMITED 643.60 645.00 645.00 637.45 645.00 2057320.00 3200 1024.40 486.35
N SM BEWLTD BEW ENGINEERING LIMITED 600.00 600.05 604.00 592.00 598.50 1952637.50 3250 1171.00 592.00
N SM BMETRICS BOMBAY METRICS S C LTD 417.05 396.25 396.25 396.20 396.20 1901800.00 4800 2325.00 210.00
N SM BRIGHT BRIGHT SOLAR LIMITED 6.65 6.95 6.95 6.80 6.95 395400.00 57000 10.00 3.90
N SM CLOUD VARANIUM CLOUD LIMITED 1285.80 1329.00 1329.00 1221.55 1223.35 22822825.00 18000 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 54.00 53.00 53.95 52.50 52.65 1437600.00 27000 64.00 50.25
N SM CMRSL CYBER MEDIA RES & SER LTD 160.00 142.00 156.00 128.10 155.50 2250800.00 16000 343.85 128.10
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 490.00 490.00 490.00 490.00 490.00 367500.00 750 548.00 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 16.00 16.80 16.80 16.70 16.70 905400.00 54000 24.60 9.65
N SM DOLLEX DOLLEX AGROTECH LIMITED 28.85 29.20 29.20 29.00 29.20 465600.00 16000 41.50 26.50
N SM DUCOL DUCOL ORGS AND COLOURS LT 106.40 108.90 115.80 108.90 114.20 14691920.00 131200 121.80 102.70
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 143.90 137.20 144.50 137.20 144.50 893625.00 6250 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 19.50 18.90 19.45 18.65 19.05 226600.00 12000 24.95 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 294.00 308.00 308.70 290.00 290.00 1083120.00 3600 345.15 145.05
N SM EUROBOND EURO PANEL PRODUCTS LTD 108.90 108.90 113.00 108.90 111.00 15649400.00 142000 147.65 88.00
N SM FELIX FELIX INDUSTRIES LTD. 109.50 104.10 104.10 104.05 104.05 832600.00 8000 146.20 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 69.50 67.50 69.00 65.05 66.00 2581050.00 39000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 673.50 699.00 699.50 673.00 673.00 2485800.00 3600 721.00 201.50
N SM FROG FROG CELLSAT LIMITED 166.15 165.00 175.00 160.25 170.00 8518080.00 50400 297.00 160.25
N SM GICL GLOBE INTL CARRIERS LTD 42.00 42.15 43.00 42.15 42.80 1663350.00 39000 104.00 21.35
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 194.00 186.00 186.00 186.00 186.00 223200.00 1200 310.00 95.00
N SM GRCL GAYATRI RUBB AND CHEM LTD 38.00 39.80 43.05 38.30 39.00 2614800.00 64000 43.05 37.50
N SM GSTL GLOBESECURE TECHNO LTD 140.30 144.00 147.30 134.35 142.45 80582000.00 562000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 504.95 495.50 505.95 479.70 479.75 3808740.00 7800 636.50 350.55
N SM INNOVANA INNOVANA THINKLABS LTD. 640.35 672.35 672.35 669.40 670.00 2954880.00 4400 699.00 250.00
N SM IPSL INTEGRATED PERSO SER LTD 74.00 73.90 74.00 71.00 71.00 881800.00 12000 97.95 71.00
N SM ISHAN ISHAN INTERNATIONAL LTD 28.00 27.00 27.00 27.00 27.00 129600.00 4800 69.50 25.65
N SM JAINAM JAINAM FER ALLOYS (I) LTD 160.90 155.00 159.90 152.85 159.90 1088500.00 7000 218.60 109.25
N SM JALAN JALAN TRANSOLU. INDIA LTD 8.15 8.15 8.75 8.15 8.75 101700.00 12000 17.05 7.20
N SM JSLL JEENA SIKHO LIFECARE LTD 289.00 289.00 289.95 278.50 278.50 3098550.00 11000 330.90 127.00
N SM KCK KCK INDUSTRIES LTD 19.15 20.25 20.25 19.05 19.65 157200.00 8000 31.70 15.40
N SM KHFM KHFM HOS FAC MANA SER LTD 36.75 34.95 38.55 34.95 38.55 227850.00 6200 58.15 33.40
N SM KNAGRI KN AGRI RESOURCES LIMITED 124.50 124.50 124.50 120.00 120.10 2140960.00 17600 261.00 118.10
N SM KORE JAY JALARAM TECHNO LTD 218.40 207.50 214.00 207.50 210.75 1050600.00 5000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 358.10 357.90 357.90 333.00 345.70 2337580.00 6800 857.90 220.50
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 279.00 275.00 275.00 275.00 275.00 275000.00 1000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 144.00 142.85 145.90 140.00 142.65 1708350.00 12000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 35.25 33.50 36.90 33.50 36.90 1298750.00 37500 166.00 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 57.50 61.50 61.50 55.25 55.65 2063760.00 36800 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 70.00 67.00 68.00 64.00 64.70 396100.00 6000 100.30 27.25
N SM LLOYDS LLOYDS LUXURIES LIMITED 48.00 47.00 47.50 45.00 46.00 2878800.00 63000 59.90 40.20
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 226.05 221.00 226.10 214.00 216.60 1404320.00 6400 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 99.80 96.70 96.70 96.70 96.70 145050.00 1500 102.00 57.00
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 38.50 38.50 38.50 38.50 38.50 115500.00 3000 58.70 37.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 51.45 50.35 50.50 50.25 50.50 453300.00 9000 59.70 23.00
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 80.70 75.00 75.00 75.00 75.00 60000.00 800 132.85 75.00
N SM MPTODAY M P TODAY MEDIA LIMITED 42.10 44.20 44.20 44.20 44.20 88400.00 2000 60.50 29.45
N SM MWL MANGALAM WORLDWIDE LTD 106.00 98.00 106.50 98.00 106.00 1224600.00 12000 124.50 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 47.75 46.20 46.50 44.00 44.70 723100.00 16000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 313.00 321.00 328.65 321.00 328.65 5752320.00 17600 398.40 62.15
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 346.55 347.00 349.95 338.00 347.35 4505500.00 13000 357.90 57.00
N SM PARTYCRUS PARTY CRUISERS LIMITED 100.50 105.50 105.50 105.50 105.50 422000.00 4000 353.90 86.00
N SM PERFECT PERFECT INFRAENGINEER LTD 18.95 19.85 19.85 18.50 19.85 10702800.00 540000 22.05 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 197.40 197.40 201.00 189.50 191.35 7438920.00 38400 296.80 189.00
N SM PIGL POWER INSTRUMENT (G) LTD 72.20 68.70 68.70 68.60 68.60 274600.00 4000 76.00 37.75
N SM PRECISION PRECISION METALIKS LTD 37.60 38.00 38.00 34.10 34.50 1817400.00 50000 52.00 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 33.70 33.00 33.00 32.50 32.75 262000.00 8000 47.00 27.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 146.00 146.00 146.00 143.00 143.00 870000.00 6000 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 90.00 94.50 94.50 94.50 94.50 756000.00 8000 125.00 31.10
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 155.40 158.60 158.60 151.00 155.25 6227750.00 40000 235.80 151.00
N SM RBMINFRA RBM INFRACON LIMITED 92.50 93.00 93.00 87.90 87.90 1597500.00 18000 111.75 53.90
N SM REXPIPES REX PIPES AND CABLES LTD 41.60 43.65 43.65 43.65 43.65 174600.00 4000 46.40 27.40
N SM RICHA RICHA INFO SYSTEMS LTD 108.00 103.00 103.00 103.00 103.00 103000.00 1000 126.75 56.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 28.75 30.15 30.15 30.15 30.15 2713500.00 90000 30.15 12.75
N SM SECL SALASAR EXTERIOR CONT LTD 236.45 224.65 224.65 224.65 224.65 280812.50 1250 458.70 75.05
N SM SHIGAN SHIGAN QUANTUM TECH LTD 86.05 85.75 85.75 85.75 85.75 257250.00 3000 140.00 74.00
N SM SHIVAUM SHIV AUM STEELS LIMITED 194.00 190.00 190.00 190.00 190.00 570000.00 3000 195.00 78.00
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 175.10 166.50 166.50 166.35 166.35 1663800.00 10000 214.95 68.40
N SM SKP SKP BEARING INDUSTRI. LTD 190.00 183.00 183.00 177.00 177.40 2501200.00 14000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 308.40 309.20 309.20 301.20 301.95 1824400.00 6000 486.20 95.00
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 254.60 254.00 254.00 241.90 250.00 3237800.00 13000 276.95 58.00
N SM SWASTIK SWASTIK PIPE LIMITED 89.75 87.25 87.35 87.10 87.10 314040.00 3600 106.30 71.10
N SM TARACHAND TARA CHAND INFRA SOLN LTD 88.35 88.00 88.00 83.10 86.80 3425600.00 40000 99.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1315.00 1251.10 1303.00 1251.10 1298.90 770250.00 600 1350.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 130.00 125.00 125.00 123.60 123.60 497200.00 4000 161.90 65.00
N SM UMA UMA CONVERTER LIMITED 34.25 34.00 34.00 32.50 32.95 1863600.00 56000 50.40 32.50
N SM URAVI URAVI T AND WEDG LAMP LTD 150.00 145.00 153.75 142.50 142.50 1401000.00 9600 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 518.80 492.90 492.90 492.90 492.90 591480.00 1200 911.80 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 45.00 42.80 42.80 42.80 42.80 171200.00 4000 54.00 30.25
N SM VERA VERA SYNTHETIC LIMITED 62.05 65.15 65.15 65.15 65.15 293175.00 4500 65.15 26.00
N SM VITAL VITAL CHEMTECH LIMITED 100.80 99.00 100.00 95.15 95.85 3739680.00 38400 172.00 95.15
N SM VIVIANA VIVIANA POWER TECH LTD 92.50 93.00 93.15 90.00 90.10 3494700.00 38000 122.50 75.25
N SM VIVO VIVO COLLAB SOLUTIONS LTD 111.30 105.75 105.75 105.75 105.75 507600.00 4800 224.50 100.70
N SM VMARCIND V MARC INDIA LIMITED 52.20 50.05 50.35 49.00 50.20 1342200.00 27000 62.50 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 34.15 34.15 34.15 34.15 34.15 102450.00 3000 48.00 16.75
N IT 3RDROCK 3RD ROCK MULTIMEDIA LTD 64.60 61.20 61.20 61.20 61.20 318240.00 5200 64.60 61.20
N ST CMMIPL CMM INFRAPROJECTS LIMITED 4.55 4.75 4.75 4.75 4.75 14250.00 3000 13.25 4.55
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.45 2.35 2.35 2.35 2.35 7050.00 3000 2.95 2.10
N ST LRRPL LEAD REC AND RUB PROD LTD 27.65 26.30 26.90 26.30 26.30 6165000.00 234000 28.50 26.30
N ST SHERA SHERA ENERGY LIMITED 65.30 62.60 64.00 62.05 62.45 15116500.00 242000 70.65 62.05
N ST SSINFRA S S INFRA DEVP CONSL LTD 6.30 6.00 6.00 6.00 6.00 18000.00 3000 9.05 6.00