Skip to content

Latest commit

 

History

History
108 lines (102 loc) · 12.8 KB

nse-sme-bhavcopy-2023-02-28.md

File metadata and controls

108 lines (102 loc) · 12.8 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 45.00 47.95 45.00 47.90 755000.00 16000 55.50 34.15
N SM AGNI AGNI GREEN POWER LTD 20.25 21.20 21.25 21.20 21.25 637000.00 30000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 38.75 40.20 40.65 39.65 40.65 1213500.00 30000 40.65 19.70
N SM AISL ANI INTEGRATED SERV LTD. 46.75 47.90 48.00 47.90 48.00 172560.00 3600 62.75 37.05
N SM ALLETEC ALL E TECHNOLOGIES LTD 100.65 100.50 101.00 99.00 101.00 1600320.00 16000 133.25 96.00
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 80.00 78.10 78.10 78.10 78.10 124960.00 1600 127.05 78.10
N SM ANLON ANLON TECHNOLOGY SOL LTD 151.00 151.00 163.70 151.00 158.45 4944660.00 31200 218.90 145.00
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 134.65 136.00 138.65 134.00 137.65 10031400.00 74000 172.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 55.85 57.00 57.00 55.70 55.70 1022100.00 18000 79.80 55.70
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 115.00 116.10 116.10 116.10 116.10 185760.00 1600 152.50 103.00
N SM ARISTO ARISTO BIO T AND LIFESC L 61.10 63.00 64.00 63.00 63.50 405600.00 6400 83.00 60.55
N SM ASCOM ASCOM LEASIN & INVEST LTD 425.00 430.00 434.95 430.00 434.95 864950.00 2000 434.95 33.40
N SM ATALREAL ATAL REALTECH LIMITED 68.50 68.50 71.50 68.00 71.15 6294000.00 91200 181.00 50.00
N SM AURDIS AURANGABAD DISTILLERY LTD 142.00 134.95 134.95 134.95 134.95 269900.00 2000 160.85 65.00
N SM BAHETI BAHETI RECYCLING IND LTD 94.95 93.45 95.00 91.00 93.30 2795700.00 30000 140.00 91.00
N SM BETA BETA DRUGS LIMITED 620.00 600.05 646.00 600.05 646.00 879560.00 1400 1024.40 486.35
N SM BEWLTD BEW ENGINEERING LIMITED 595.00 585.00 585.00 580.00 580.00 2620250.00 4500 1114.40 560.00
N SM BMETRICS BOMBAY METRICS S C LTD 412.00 391.40 419.00 391.40 392.50 1929840.00 4800 2325.00 255.20
N SM BRIGHT BRIGHT SOLAR LIMITED 7.25 6.90 6.90 6.90 6.90 186300.00 27000 10.00 3.90
N SM CADSYS CADSYS (INDIA) LIMITED 46.00 46.00 46.00 46.00 46.00 92000.00 2000 52.00 25.00
N SM CLOUD VARANIUM CLOUD LIMITED 1148.00 1110.00 1110.00 1090.60 1090.60 7661575.00 7000 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 48.40 48.00 49.00 46.30 46.90 2999550.00 63000 64.00 46.30
N SM CMRSL CYBER MEDIA RES & SER LTD 130.00 132.00 135.80 126.00 135.80 5849800.00 44800 343.85 126.00
N SM CONTI CONTINENTAL SEED CHEM LTD 19.00 18.05 18.05 18.05 18.05 60160.65 3333 30.15 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 505.00 505.00 505.00 479.00 481.35 984000.00 2000 548.00 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 15.90 15.20 15.20 15.10 15.20 273000.00 18000 24.60 9.65
N SM DOLLEX DOLLEX AGROTECH LIMITED 27.75 26.20 33.25 23.45 30.75 4307200.00 148000 41.50 23.45
N SM DUCOL DUCOL ORGS AND COLOURS LT 110.00 114.00 114.00 107.50 107.70 1740240.00 16000 121.80 102.70
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 131.00 131.00 136.00 124.45 127.70 820875.00 6250 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 18.10 17.20 17.20 17.20 17.20 206400.00 12000 21.45 13.00
N SM FOCE FOCE INDIA LIMITED 673.00 669.25 669.75 669.00 669.40 6827580.00 10200 721.00 201.50
N SM FROG FROG CELLSAT LIMITED 168.95 168.95 170.00 160.45 164.20 2235620.00 13600 297.00 160.25
N SM GICL GLOBE INTL CARRIERS LTD 41.50 40.00 40.00 40.00 40.00 120000.00 3000 104.00 21.35
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 169.00 160.55 160.55 160.55 160.55 192660.00 1200 310.00 95.00
N SM GSTL GLOBESECURE TECHNO LTD 139.00 134.00 137.75 134.00 137.60 2194300.00 16000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 411.40 405.00 405.00 390.85 390.85 15035040.00 38400 636.50 350.55
N SM INNOVANA INNOVANA THINKLABS LTD. 683.05 688.00 698.00 666.15 682.05 410430.00 600 740.00 250.00
N SM IPSL INTEGRATED PERSO SER LTD 84.05 85.00 85.30 82.00 82.00 4853100.00 58000 97.95 66.00
N SM ISHAN ISHAN INTERNATIONAL LTD 25.00 25.50 27.45 25.50 27.40 425920.00 16000 69.50 25.00
N SM JSLL JEENA SIKHO LIFECARE LTD 262.25 262.00 262.00 251.00 252.85 2048600.00 8000 330.90 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 20.95 20.00 20.00 20.00 20.00 80000.00 4000 26.55 13.80
N SM KHFM KHFM HOS FAC MANA SER LTD 38.55 36.65 36.65 36.65 36.65 227230.00 6200 58.15 33.40
N SM KNAGRI KN AGRI RESOURCES LIMITED 114.35 114.50 118.00 114.50 118.00 1491440.00 12800 261.00 108.00
N SM KORE JAY JALARAM TECHNO LTD 199.75 200.00 200.00 189.80 189.80 4987000.00 26000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 318.90 295.60 325.90 295.60 306.15 2912250.00 9400 857.90 220.50
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 250.00 260.00 260.00 260.00 260.00 260000.00 1000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 133.45 133.70 135.00 133.00 134.25 670900.00 5000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 37.00 37.00 37.00 37.00 37.00 462500.00 12500 166.00 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 54.00 54.00 54.25 53.55 53.55 517360.00 9600 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 62.00 60.00 60.00 59.00 59.00 119000.00 2000 100.30 27.25
N SM LLOYDS LLOYDS LUXURIES LIMITED 46.50 42.50 44.95 42.50 44.00 394350.00 9000 59.90 40.20
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 202.00 201.00 207.10 201.00 203.05 816160.00 4000 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 95.10 95.50 95.50 95.50 95.50 143250.00 1500 102.00 57.00
N SM MDL MARVEL DECOR LIMITED 44.00 40.00 45.00 40.00 45.00 1660500.00 38000 48.00 30.00
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 32.20 34.45 35.40 33.80 33.80 520950.00 15000 58.70 32.05
N SM MHHL MOHINI HEALTH&HYGIENE LTD 50.45 49.75 49.75 49.50 49.60 297750.00 6000 59.70 23.00
N SM MILTON MILTON INDUSTRIES LIMITED 24.20 23.00 23.00 23.00 23.00 101200.00 4400 30.50 14.85
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 70.35 69.30 77.20 69.00 75.00 775200.00 10400 132.85 68.05
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 44.80 44.00 44.85 42.25 44.00 219100.00 5000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 363.80 352.00 379.00 352.00 374.50 4720000.00 12800 398.40 62.15
N SM PARTYCRUS PARTY CRUISERS LIMITED 122.05 128.15 128.15 115.95 120.25 23702300.00 198000 353.90 86.00
N SM PERFECT PERFECT INFRAENGINEER LTD 22.85 23.95 23.95 23.95 23.95 3305100.00 138000 23.95 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 185.30 190.00 195.00 183.85 184.25 10935840.00 57600 296.80 165.00
N SM PIGL POWER INSTRUMENT (G) LTD 68.00 69.90 69.90 69.90 69.90 139800.00 2000 76.00 37.75
N SM PRECISION PRECISION METALIKS LTD 33.95 33.95 34.45 33.10 33.10 1086500.00 32000 48.00 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 30.50 30.05 30.05 30.00 30.00 240200.00 8000 47.00 27.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 143.00 143.00 145.05 143.00 145.05 1389660.00 9600 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 99.20 104.15 104.15 102.00 104.15 9146000.00 88000 125.00 31.10
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 155.35 162.80 163.50 160.00 162.80 3083000.00 19000 235.80 135.00
N SM QUADPRO QUADPRO ITES LIMITED 5.40 5.45 5.45 5.45 5.45 65400.00 12000 14.50 5.00
N SM RBMINFRA RBM INFRACON LIMITED 86.10 82.50 85.95 81.80 81.80 3474600.00 42000 111.75 53.90
N SM RICHA RICHA INFO SYSTEMS LTD 108.00 108.00 108.00 108.00 108.00 216000.00 2000 126.75 56.00
N SM RILINFRA RACHANA INFRA LTD 533.25 506.60 506.60 506.60 506.60 50660.00 100 1250.00 184.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 31.55 30.95 33.10 30.00 30.45 5178500.00 170000 34.85 12.75
N SM SECL SALASAR EXTERIOR CONT LTD 247.60 259.95 259.95 258.20 259.95 3247187.50 12500 458.70 75.05
N SM SHIGAN SHIGAN QUANTUM TECH LTD 82.00 80.05 80.05 80.05 80.05 240150.00 3000 140.00 74.00
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 150.15 155.45 157.65 155.45 157.65 2518000.00 16000 214.95 68.40
N SM SKP SKP BEARING INDUSTRI. LTD 166.50 169.90 175.00 169.90 173.00 1892950.00 11000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 289.00 289.00 290.00 289.00 290.00 231600.00 800 486.20 95.00
N SM SONUINFRA SONU INFRATECH LIMITED 43.60 45.00 51.00 45.00 48.85 3201750.00 66000 51.00 19.80
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 277.80 291.65 291.65 270.00 283.00 3082650.00 11000 291.65 58.00
N SM SWARAJ SWARAJ SUITING LIMITED 48.95 45.05 45.05 44.05 44.05 625400.00 14000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 82.30 82.60 82.60 79.10 81.00 1740720.00 21600 106.30 71.10
N SM TARACHAND TARA CHAND INFRA SOLN LTD 86.10 85.00 86.00 83.20 85.00 1692600.00 20000 99.00 36.85
N SM TIMESCAN TIMESCAN LOGISTICS IND L 115.00 120.00 120.30 110.30 120.30 701200.00 6000 161.90 65.00
N SM UMA UMA CONVERTER LIMITED 29.50 29.50 30.45 29.50 30.45 239800.00 8000 50.40 28.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 444.85 422.60 422.60 422.60 422.60 507120.00 1200 911.80 151.00
N SM VERA VERA SYNTHETIC LIMITED 65.15 68.40 68.40 68.40 68.40 307800.00 4500 68.40 26.00
N SM VITAL VITAL CHEMTECH LIMITED 94.15 93.00 96.50 93.00 93.10 1928520.00 20400 172.00 88.00
N SM VIVIANA VIVIANA POWER TECH LTD 85.35 85.00 89.00 85.00 88.20 1043000.00 12000 122.50 75.25
N SM VMARCIND V MARC INDIA LIMITED 47.00 47.00 48.50 47.00 47.00 712500.00 15000 62.50 29.00
N SM WALPAR WALPAR NUTRITIONS LIMITED 53.90 51.20 51.20 51.20 51.20 102400.00 2000 82.65 25.50
N ST AGARWALFT AGARWAL FLOAT GLASS I LTD 42.15 42.00 42.40 41.00 42.05 4804350.00 114000 44.50 41.00
N ST CMMIPL CMM INFRAPROJECTS LIMITED 4.55 4.40 4.40 4.35 4.35 26250.00 6000 13.10 4.35
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.30 2.40 2.40 2.35 2.40 79050.00 33000 2.95 2.10
N ST KHFM-RE KHFM HOS FAC MANA SER LTD 8.75 8.75 8.75 8.75 8.75 27125.00 3100 10.00 8.75
N ST LRRPL LEAD REC AND RUB PROD LTD 30.35 31.80 31.85 28.85 28.85 6577200.00 216000 31.85 25.00
N ST SHERA SHERA ENERGY LIMITED 62.50 63.00 65.30 62.25 64.70 6038600.00 94000 70.65 60.80
N ST SSINFRA S S INFRA DEVP CONSL LTD 6.00 5.70 5.70 5.70 5.70 102600.00 18000 9.05 5.70