Skip to content

Latest commit

 

History

History
107 lines (101 loc) · 12.6 KB

nse-sme-bhavcopy-2023-03-10.md

File metadata and controls

107 lines (101 loc) · 12.6 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 15.15 16.65 16.65 16.65 16.65 66600.00 4000 18.75 9.40
N SM AGARWALFT AGARWAL FLOAT GLASS I LTD 39.35 40.00 41.00 37.50 37.65 1399650.00 36000 41.00 37.50
N SM AGNI AGNI GREEN POWER LTD 21.60 22.65 22.65 22.65 22.65 226500.00 10000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 49.85 52.30 52.30 48.50 52.25 1712700.00 33000 52.30 19.70
N SM ALLETEC ALL E TECHNOLOGIES LTD 105.40 103.20 104.80 103.00 104.00 1328240.00 12800 133.25 96.00
N SM AMEYA AMEYA PRECISION ENG LTD 37.80 37.00 38.30 37.00 37.00 746400.00 20000 64.40 33.20
N SM ANLON ANLON TECHNOLOGY SOL LTD 164.50 164.50 164.50 153.05 155.85 4684200.00 30000 218.90 145.00
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 172.10 170.00 170.00 165.00 166.85 6523650.00 39000 183.00 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 57.75 58.75 58.75 58.75 58.75 176250.00 3000 79.80 55.70
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 117.00 111.40 111.40 110.00 110.75 709920.00 6400 152.50 103.00
N SM ARISTO ARISTO BIO T AND LIFESC L 65.50 65.00 65.00 61.10 62.10 1408400.00 22400 83.00 53.00
N SM ATALREAL ATAL REALTECH LIMITED 75.50 78.00 78.00 74.00 74.00 10099680.00 134400 181.00 50.00
N SM AURDIS AURANGABAD DISTILLERY LTD 121.80 127.00 127.00 127.00 127.00 254000.00 2000 160.85 65.00
N SM BAHETI BAHETI RECYCLING IND LTD 82.55 83.90 85.25 81.05 85.25 5257350.00 63000 140.00 81.05
N SM BETA BETA DRUGS LIMITED 665.00 693.00 693.00 675.00 675.00 818490.00 1200 1024.40 505.00
N SM BEWLTD BEW ENGINEERING LIMITED 631.00 631.00 640.00 631.00 640.00 797237.50 1250 1007.00 560.00
N SM BRIGHT BRIGHT SOLAR LIMITED 6.65 6.35 6.95 6.35 6.65 282600.00 42000 10.00 3.90
N SM CADSYS CADSYS (INDIA) LIMITED 48.30 45.90 45.90 45.90 45.90 91800.00 2000 52.00 25.00
N SM CLOUD VARANIUM CLOUD LIMITED 805.90 765.60 832.90 765.60 765.60 60024950.00 77500 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 49.95 47.55 48.30 47.00 48.00 1858050.00 39000 64.00 45.00
N SM CMRSL CYBER MEDIA RES & SER LTD 162.45 150.00 165.00 150.00 164.00 1805600.00 11200 343.85 126.00
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 503.00 504.00 510.00 503.00 503.00 760250.00 1500 548.00 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 15.95 15.15 15.15 15.15 15.15 181800.00 12000 24.60 9.65
N SM DKEGL D K ENTERPRISES GLOBAL L 53.00 52.50 52.50 47.90 49.00 913200.00 18000 73.50 33.25
N SM DOLLEX DOLLEX AGROTECH LIMITED 30.10 28.90 28.90 28.90 28.90 115600.00 4000 41.50 23.45
N SM DRSDILIP DRS DILIP ROADLINES LTD. 70.00 74.55 74.60 74.55 74.60 477360.00 6400 89.40 68.05
N SM DUCOL DUCOL ORGS AND COLOURS LT 109.00 107.80 110.95 102.00 103.70 6480160.00 60800 121.80 102.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 143.95 151.10 151.10 151.10 151.10 94437.50 625 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 17.35 16.85 17.95 16.50 17.95 169300.00 10000 21.40 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 290.00 290.00 290.00 290.00 290.00 1044000.00 3600 345.15 145.10
N SM EUROBOND EURO PANEL PRODUCTS LTD 112.30 111.30 112.30 111.25 111.55 1562000.00 14000 147.65 88.00
N SM FOCE FOCE INDIA LIMITED 693.00 698.90 698.95 694.00 695.00 5846220.00 8400 721.00 201.50
N SM FROG FROG CELLSAT LIMITED 169.95 164.25 171.90 160.70 167.00 4036440.00 24400 297.00 160.05
N SM GICL GLOBE INTL CARRIERS LTD 40.00 40.50 40.50 40.00 40.00 483000.00 12000 104.00 21.35
N SM GRCL GAYATRI RUBB AND CHEM LTD 35.60 35.60 37.90 35.10 36.55 857400.00 24000 43.05 32.00
N SM GSTL GLOBESECURE TECHNO LTD 138.40 137.50 137.50 132.05 133.45 2955700.00 22000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 428.65 407.25 430.00 407.25 430.00 2285670.00 5400 636.50 350.55
N SM IPSL INTEGRATED PERSO SER LTD 87.05 89.00 89.00 87.00 87.00 700000.00 8000 97.95 66.00
N SM ISHAN ISHAN INTERNATIONAL LTD 27.00 27.85 27.90 27.50 27.50 267120.00 9600 69.50 25.00
N SM JAINAM JAINAM FER ALLOYS (I) LTD 142.00 136.00 138.00 136.00 138.00 961500.00 7000 218.60 109.25
N SM JALAN JALAN TRANSOLU. INDIA LTD 9.05 8.75 8.75 8.40 8.40 205350.00 24000 15.90 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 36.00 34.00 34.20 34.00 34.10 204600.00 6000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 264.65 257.05 270.00 257.05 270.00 1594100.00 6000 330.90 127.00
N SM KCK KCK INDUSTRIES LTD 19.75 18.55 18.55 18.55 18.55 74200.00 4000 31.70 15.40
N SM KHFM KHFM HOS FAC MANA SER LTD 36.65 35.65 37.00 35.65 36.30 2474575.00 68200 58.15 33.40
N SM KNAGRI KN AGRI RESOURCES LIMITED 118.00 118.00 120.00 116.55 117.75 3608000.00 30400 261.00 108.00
N SM KORE JAY JALARAM TECHNO LTD 183.00 183.00 183.00 173.85 173.85 1053650.00 6000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 311.80 302.40 315.00 302.40 312.65 1375800.00 4400 857.90 220.50
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 164.40 164.00 164.00 156.00 159.85 2732550.00 17000 187.00 53.05
N SM LEMERITE LE MERITE EXPORTS LIMITED 53.70 53.00 53.70 53.00 53.00 340320.00 6400 83.95 50.00
N SM LEXUS LEXUS GRANITO (INDIA) LTD 62.50 65.00 68.75 65.00 68.75 1470450.00 22000 100.30 27.25
N SM LGHL LAXMI GOLDORNA HOUSE LTD 22.65 21.60 23.75 21.60 22.40 8265600.00 376000 25.40 14.20
N SM LRRPL LEAD REC AND RUB PROD LTD 42.70 41.65 41.65 35.80 38.75 5580600.00 144000 44.00 32.70
N SM MAKS MAKS ENERGY SOL INDIA LTD 25.75 24.65 24.65 24.65 24.65 147900.00 6000 55.30 20.25
N SM MANAV MANAV INFRA PROJECTS LTD 10.35 10.35 10.85 10.35 10.85 84800.00 8000 10.85 5.65
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 33.40 35.80 35.80 35.80 35.80 107400.00 3000 58.70 32.05
N SM MHHL MOHINI HEALTH&HYGIENE LTD 50.95 51.00 52.95 51.00 52.95 467850.00 9000 59.70 23.00
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 78.25 82.20 82.40 80.00 80.00 391680.00 4800 132.85 68.05
N SM MWL MANGALAM WORLDWIDE LTD 109.40 109.00 109.00 109.00 109.00 261600.00 2400 124.50 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 42.10 42.00 43.70 40.60 43.70 378700.00 9000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 384.00 388.00 392.80 388.00 392.80 2657880.00 6800 402.00 62.15
N SM PARTYCRUS PARTY CRUISERS LIMITED 124.00 130.20 130.20 126.00 127.55 3332500.00 26000 353.90 86.00
N SM PERFECT PERFECT INFRAENGINEER LTD 31.95 33.50 33.50 32.55 33.50 8617200.00 258000 33.50 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 184.40 183.75 183.75 175.50 180.50 5596440.00 31200 296.80 165.00
N SM PRECISION PRECISION METALIKS LTD 32.35 32.35 32.50 31.50 32.00 192700.00 6000 47.75 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 30.50 30.50 30.50 30.50 30.50 122000.00 4000 47.00 27.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 160.00 160.00 160.00 160.00 160.00 192000.00 1200 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 63.10 59.95 59.95 59.95 59.95 479600.00 8000 125.00 31.10
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 169.90 174.00 174.00 165.00 172.00 1533250.00 9000 235.80 135.00
N SM QUADPRO QUADPRO ITES LIMITED 5.75 5.75 5.75 5.50 5.50 333600.00 60000 14.50 5.00
N SM RBMINFRA RBM INFRACON LIMITED 72.45 68.90 69.10 68.85 68.85 3100350.00 45000 111.75 53.90
N SM RICHA RICHA INFO SYSTEMS LTD 105.00 110.00 110.00 105.00 110.00 325000.00 3000 126.75 56.00
N SM RITEZONE RITE ZONE CHEMCON IND LTD 71.70 72.25 72.25 72.20 72.20 231120.00 3200 103.00 70.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 40.15 38.20 41.85 38.15 39.50 699500.00 18000 41.85 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 13.25 13.00 13.00 13.00 13.00 130000.00 10000 19.50 13.00
N SM SHERA SHERA ENERGY LIMITED 63.75 63.75 63.80 62.20 62.75 1133000.00 18000 69.90 62.20
N SM SHIGAN SHIGAN QUANTUM TECH LTD 80.25 73.30 76.00 72.00 74.00 5570550.00 75000 140.00 68.25
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 165.90 174.15 174.15 174.15 174.15 348300.00 2000 214.95 68.40
N SM SKP SKP BEARING INDUSTRI. LTD 167.50 166.90 166.90 164.20 164.20 331100.00 2000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 287.00 282.10 290.00 274.65 274.65 1014160.00 3600 486.20 95.00
N SM SONAHISONA SONA HI SONA JEWELL G LTD 23.50 21.20 25.85 21.20 25.85 22647000.00 1030000 25.85 10.00
N SM SURANI SURANI STEEL TUBES LTD. 33.05 34.70 34.70 34.70 34.70 69400.00 2000 49.55 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 45.00 45.50 45.65 44.00 44.00 270300.00 6000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 87.00 83.55 88.00 83.55 88.00 520320.00 6000 106.30 71.10
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 114.85 118.85 120.55 118.85 120.55 1621500.00 13500 120.55 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 89.65 89.75 89.85 87.80 89.85 714500.00 8000 99.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1399.95 1375.00 1395.00 1354.05 1367.00 9488685.00 6900 1460.00 802.00
N SM UCL USHANTI COLOUR CHEM LTD 70.00 70.00 70.00 70.00 70.00 140000.00 2000 85.90 47.00
N SM UMA UMA CONVERTER LIMITED 33.15 33.00 33.00 32.30 32.30 914000.00 28000 50.40 28.50
N SM URAVI URAVI T AND WEDG LAMP LTD 128.75 122.35 122.35 122.35 122.35 587280.00 4800 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 327.10 310.75 310.75 310.75 310.75 372900.00 1200 911.80 151.00
N SM VITAL VITAL CHEMTECH LIMITED 92.00 92.35 92.35 90.00 90.10 1960740.00 21600 172.00 88.00
N SM VIVIANA VIVIANA POWER TECH LTD 90.00 89.55 89.55 86.00 86.00 351100.00 4000 122.50 75.25
N SM VMARCIND V MARC INDIA LIMITED 46.00 45.00 46.50 45.00 46.00 547500.00 12000 62.50 29.00
N ST CMMIPL CMM INFRAPROJECTS LIMITED 4.05 4.25 4.25 3.90 4.15 456600.00 111000 13.10 3.90
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.80 2.80 2.80 2.80 2.80 42000.00 15000 2.90 2.10
N ST SRIRAM SHRI RAM SWITCHGEARS LTD 6.40 6.40 6.40 6.40 6.40 38400.00 6000 6.80 6.40
N ST SRIVASAVI SRIVASAVI ADHESIVE TAPE L 42.00 44.10 44.10 43.50 44.10 22481850.00 510000 44.10 38.10
N ST VIAZ VIAZ TYRES LIMITED 57.20 56.35 60.05 54.40 57.90 38327400.00 666000 71.40 54.40