Skip to content

Latest commit

 

History

History
112 lines (106 loc) · 13.2 KB

nse-sme-bhavcopy-2023-03-03.md

File metadata and controls

112 lines (106 loc) · 13.2 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 13.80 15.15 15.15 15.15 15.15 60600.00 4000 18.75 9.40
N SM AGNI AGNI GREEN POWER LTD 23.40 24.55 24.55 22.25 22.25 1650000.00 70000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 44.75 46.50 46.95 42.55 43.15 668550.00 15000 46.95 19.70
N SM AISL ANI INTEGRATED SERV LTD. 45.60 43.55 43.55 43.35 43.35 104280.00 2400 62.75 37.05
N SM ALLETEC ALL E TECHNOLOGIES LTD 100.30 101.00 101.00 96.10 96.45 7397280.00 75200 133.25 96.00
N SM AMBANIORG AMBANI ORGANICS LIMITED 73.50 77.15 77.15 77.15 77.15 154300.00 2000 114.65 70.00
N SM AMEYA AMEYA PRECISION ENG LTD 36.00 36.00 36.05 36.00 36.00 576200.00 16000 64.40 33.20
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 78.10 78.50 78.50 78.00 78.25 376000.00 4800 127.05 78.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 151.00 158.00 168.95 158.00 168.00 3536280.00 21600 218.90 145.00
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 157.35 158.10 162.35 155.00 158.30 18389800.00 117000 172.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 59.00 59.00 59.00 59.00 59.00 177000.00 3000 79.80 55.70
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 120.10 120.00 121.90 120.00 121.80 6343440.00 52800 152.50 103.00
N SM ARISTO ARISTO BIO T AND LIFESC L 65.00 69.70 69.70 65.05 67.90 647360.00 9600 83.00 53.00
N SM ASCOM ASCOM LEASIN & INVEST LTD 434.95 440.00 440.00 439.90 439.90 879900.00 2000 440.00 33.40
N SM ATALREAL ATAL REALTECH LIMITED 68.25 71.00 71.00 69.50 69.50 4716240.00 67200 181.00 50.00
N SM BAHETI BAHETI RECYCLING IND LTD 93.00 93.50 95.50 93.50 95.50 567000.00 6000 140.00 91.00
N SM BETA BETA DRUGS LIMITED 670.00 672.00 672.00 645.00 645.00 1435530.00 2200 1024.40 486.35
N SM BEWLTD BEW ENGINEERING LIMITED 610.00 613.00 680.00 605.00 640.00 6496750.00 10250 1114.40 560.00
N SM BRIGHT BRIGHT SOLAR LIMITED 6.70 6.95 7.00 6.75 6.95 626700.00 90000 10.00 3.90
N SM CADSYS CADSYS (INDIA) LIMITED 46.00 48.30 48.30 48.30 48.30 96600.00 2000 52.00 25.00
N SM CLOUD VARANIUM CLOUD LIMITED 989.40 939.95 939.95 939.95 939.95 13629275.00 14500 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 49.30 48.60 49.65 47.80 48.95 2926350.00 60000 64.00 45.00
N SM CMRSL CYBER MEDIA RES & SER LTD 149.00 163.00 167.00 155.00 165.00 10715920.00 68800 343.85 126.00
N SM CONTI CONTINENTAL SEED CHEM LTD 18.05 17.15 17.15 17.15 17.15 57160.95 3333 30.15 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 502.00 505.00 515.90 505.00 515.90 767162.50 1500 548.00 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 14.50 14.50 15.20 14.50 15.20 813000.00 54000 24.60 9.65
N SM DOLLEX DOLLEX AGROTECH LIMITED 32.00 32.00 32.00 32.00 32.00 128000.00 4000 41.50 23.45
N SM DRSDILIP DRS DILIP ROADLINES LTD. 74.50 74.50 74.50 74.50 74.50 476800.00 6400 89.40 74.00
N SM DUCOL DUCOL ORGS AND COLOURS LT 109.50 112.50 114.95 112.50 113.60 4543360.00 40000 121.80 102.70
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 18.05 17.15 18.85 17.15 18.85 453300.00 26000 21.45 13.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 117.50 116.50 116.50 116.00 116.00 465000.00 4000 147.65 88.00
N SM FIDEL FIDEL SOFTECH LIMITED 64.00 64.00 64.00 64.00 64.00 192000.00 3000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 673.00 699.00 699.75 673.00 673.00 5842500.00 8400 721.00 201.50
N SM FROG FROG CELLSAT LIMITED 163.00 163.00 170.05 163.00 168.00 3838080.00 22800 297.00 160.05
N SM GRCL GAYATRI RUBB AND CHEM LTD 37.45 38.40 38.90 38.40 38.90 617000.00 16000 43.05 32.00
N SM GSTL GLOBESECURE TECHNO LTD 138.40 137.70 141.80 132.20 136.05 18397200.00 136000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 430.85 452.35 452.35 452.00 452.35 6241710.00 13800 636.50 350.55
N SM INNOVANA INNOVANA THINKLABS LTD. 699.00 690.00 690.00 690.00 690.00 138000.00 200 740.00 250.00
N SM IPSL INTEGRATED PERSO SER LTD 86.40 87.20 90.00 87.20 90.00 1956000.00 22000 97.95 66.00
N SM ISHAN ISHAN INTERNATIONAL LTD 27.35 27.00 27.05 25.70 27.00 758240.00 28800 69.50 25.00
N SM JAINAM JAINAM FER ALLOYS (I) LTD 137.75 142.40 142.40 142.35 142.35 284750.00 2000 218.60 109.25
N SM JALAN JALAN TRANSOLU. INDIA LTD 8.50 8.85 8.85 8.75 8.75 472800.00 54000 15.90 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 33.10 35.00 35.00 35.00 35.00 140000.00 4000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 265.00 261.00 272.40 256.05 272.40 1046450.00 4000 330.90 127.00
N SM KCK KCK INDUSTRIES LTD 18.50 19.75 19.75 19.75 19.75 79000.00 4000 31.70 15.40
N SM KNAGRI KN AGRI RESOURCES LIMITED 122.00 120.05 123.00 120.05 122.50 2330480.00 19200 261.00 108.00
N SM KORE JAY JALARAM TECHNO LTD 185.00 181.00 190.00 180.00 188.00 2400250.00 13000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 317.00 317.00 363.90 309.95 355.10 14502540.00 43800 857.90 220.50
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 140.90 139.00 144.90 138.00 144.90 3212900.00 23000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 35.15 33.40 33.40 33.40 33.40 2505000.00 75000 166.00 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 55.00 53.20 53.20 53.00 53.00 255040.00 4800 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 59.30 58.50 64.95 58.50 64.95 123450.00 2000 100.30 27.25
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 213.00 218.00 220.00 218.00 220.00 526400.00 2400 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 95.80 96.00 96.00 95.50 95.50 287250.00 3000 XD 102.00 57.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 26.20 25.00 26.50 25.00 26.50 1659000.00 66000 55.30 20.25
N SM MANAV MANAV INFRA PROJECTS LTD 9.05 9.90 9.90 9.90 9.90 39600.00 4000 9.90 5.65
N SM MHHL MOHINI HEALTH&HYGIENE LTD 49.10 49.95 50.75 49.55 49.55 750900.00 15000 59.70 23.00
N SM MILTON MILTON INDUSTRIES LIMITED 23.00 21.95 21.95 21.95 21.95 96580.00 4400 30.50 14.85
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 76.50 75.00 75.10 75.00 75.10 120080.00 1600 132.85 68.05
N SM MWL MANGALAM WORLDWIDE LTD 108.00 108.00 108.00 108.00 108.00 388800.00 3600 124.50 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 44.90 44.90 44.90 44.90 44.90 44900.00 1000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 387.95 400.00 402.00 389.00 389.00 1576420.00 4000 402.00 62.15
N SM PERFECT PERFECT INFRAENGINEER LTD 26.35 27.65 27.65 27.65 27.65 1161300.00 42000 27.65 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 192.35 192.35 193.00 186.70 191.00 5231880.00 27600 296.80 165.00
N SM PIGL POWER INSTRUMENT (G) LTD 69.90 66.40 66.40 66.40 66.40 132800.00 2000 76.00 37.75
N SM PRITIKA PRITIKA ENG COMPO LTD 31.05 32.00 32.50 32.00 32.50 516000.00 16000 47.00 27.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 146.00 145.00 147.00 145.00 147.00 877200.00 6000 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 57.40 60.25 60.25 60.25 60.25 1446000.00 24000 125.00 31.10
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 181.85 185.00 189.90 175.00 182.35 3254850.00 18000 235.80 135.00
N SM QUADPRO QUADPRO ITES LIMITED 5.45 5.30 5.30 5.30 5.30 63600.00 12000 14.50 5.00
N SM RBMINFRA RBM INFRACON LIMITED 73.90 73.90 77.55 73.90 76.70 2500950.00 33000 111.75 53.90
N SM RILINFRA RACHANA INFRA LTD 506.60 481.30 481.30 481.30 481.30 48130.00 100 1250.00 184.00
N SM RITEZONE RITE ZONE CHEMCON IND LTD 71.30 70.55 75.00 70.55 75.00 465600.00 6400 103.00 70.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 33.45 35.10 35.10 35.10 35.10 491400.00 14000 35.10 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 13.75 13.40 13.40 13.40 13.40 402000.00 30000 19.50 13.00
N SM SECL SALASAR EXTERIOR CONT LTD 286.40 288.00 299.95 288.00 299.95 1472375.00 5000 458.70 75.05
N SM SHERA SHERA ENERGY LIMITED 65.25 68.90 69.90 65.35 65.45 9194200.00 138000 69.90 65.35
N SM SHIGAN SHIGAN QUANTUM TECH LTD 82.00 86.25 86.25 68.25 73.95 6063750.00 81000 140.00 68.25
N SM SHIVAUM SHIV AUM STEELS LIMITED 190.00 200.00 200.00 200.00 200.00 10200000.00 51000 200.00 78.00
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 165.50 158.00 158.00 158.00 158.00 316000.00 2000 214.95 68.40
N SM SIGMA SIGMA SOLVE LIMITED 198.80 205.80 208.70 195.00 197.00 1071750.00 5250 721.50 189.00
N SM SKP SKP BEARING INDUSTRI. LTD 175.45 175.00 175.00 172.00 175.00 1741400.00 10000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 290.00 290.00 297.20 290.00 297.00 591280.00 2000 486.20 95.00
N SM SONUINFRA SONU INFRATECH LIMITED 46.00 45.25 46.00 45.25 46.00 273750.00 6000 51.00 19.80
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 311.50 327.05 327.05 309.00 323.70 1933550.00 6000 327.05 58.00
N SM SURANI SURANI STEEL TUBES LTD. 29.40 30.00 30.00 30.00 30.00 60000.00 2000 49.55 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 43.05 43.10 45.00 43.10 44.00 264200.00 6000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 81.25 79.50 83.10 79.50 83.00 592860.00 7200 106.30 71.10
N SM TARACHAND TARA CHAND INFRA SOLN LTD 82.65 83.00 85.00 81.00 81.05 3174300.00 38000 99.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1300.00 1300.00 1318.50 1285.55 1312.50 1168282.50 900 1350.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 120.30 118.00 118.00 118.00 118.00 472000.00 4000 161.90 65.00
N SM TIRUPATI SHREE TIRUPATI BALAJEE 147.70 155.05 155.05 155.05 155.05 465150.00 3000 182.00 48.10
N SM UMA UMA CONVERTER LIMITED 31.30 31.90 32.40 31.90 32.40 512600.00 16000 50.40 28.50
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 41.15 40.00 42.90 40.00 42.40 1855200.00 44000 54.00 30.25
N SM VITAL VITAL CHEMTECH LIMITED 93.15 94.40 95.35 93.50 93.70 2262060.00 24000 172.00 88.00
N SM VMARCIND V MARC INDIA LIMITED 49.00 50.00 50.50 46.80 47.65 2318550.00 48000 62.50 29.00
N SM WALPAR WALPAR NUTRITIONS LIMITED 51.20 51.20 53.75 51.20 53.75 209900.00 4000 82.65 25.50
N ST AGARWALFT AGARWAL FLOAT GLASS I LTD 41.75 40.00 41.50 39.85 41.00 845250.00 21000 44.50 38.05
N ST CMMIPL CMM INFRAPROJECTS LIMITED 4.25 4.05 4.05 4.05 4.05 12150.00 3000 13.10 4.05
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.55 2.65 2.65 2.50 2.60 205650.00 78000 2.85 2.10
N ST KHFM-RE KHFM HOS FAC MANA SER LTD 3.15 2.60 3.00 2.60 2.80 58280.00 21700 10.00 2.60
N ST LRRPL LEAD REC AND RUB PROD LTD 28.90 29.45 30.30 29.45 30.30 3432000.00 114000 31.85 25.00
N ST SRIRAM SHRI RAM SWITCHGEARS LTD 6.50 6.70 6.70 6.70 6.70 361800.00 54000 6.80 6.50
N ST VIAZ VIAZ TYRES LIMITED 66.00 62.75 65.00 62.70 62.70 9586100.00 152000 71.40 62.70