Skip to content

Latest commit

 

History

History
120 lines (114 loc) · 14.3 KB

nse-sme-bhavcopy-2023-03-13.md

File metadata and controls

120 lines (114 loc) · 14.3 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 16.65 18.30 18.30 18.30 18.30 146400.00 8000 18.75 9.40
N SM AGARWALFT AGARWAL FLOAT GLASS I LTD 37.65 37.90 38.95 37.75 38.45 685650.00 18000 41.00 37.50
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 52.25 54.65 54.65 49.65 49.65 774000.00 15000 54.65 19.70
N SM ALLETEC ALL E TECHNOLOGIES LTD 104.00 103.00 104.00 101.35 102.25 4778800.00 46400 133.25 96.00
N SM AMEYA AMEYA PRECISION ENG LTD 37.00 35.05 38.00 35.05 38.00 739000.00 20000 64.40 33.20
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 78.95 80.95 80.95 73.50 73.50 367120.00 4800 127.05 73.50
N SM ANLON ANLON TECHNOLOGY SOL LTD 155.85 155.00 155.00 147.20 151.15 2731500.00 18000 218.90 145.00
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 166.85 167.50 172.00 160.20 163.55 8526650.00 51000 183.00 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 58.75 58.75 58.85 57.00 57.00 523800.00 9000 79.80 55.70
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 110.75 110.00 110.00 101.10 105.00 2792560.00 27200 152.50 101.10
N SM ARISTO ARISTO BIO T AND LIFESC L 62.10 66.40 66.40 63.10 65.00 513760.00 8000 83.00 53.00
N SM ATALREAL ATAL REALTECH LIMITED 74.00 75.20 75.50 72.00 72.30 8971920.00 120000 181.00 50.00
N SM BAHETI BAHETI RECYCLING IND LTD 85.25 85.00 85.00 85.00 85.00 765000.00 9000 140.00 81.05
N SM BETA BETA DRUGS LIMITED 675.00 691.95 691.95 660.00 660.00 809010.00 1200 1024.40 526.00
N SM BEWLTD BEW ENGINEERING LIMITED 640.00 640.00 673.00 640.00 652.30 3437325.00 5250 1007.00 560.00
N SM BMETRICS BOMBAY METRICS S C LTD 400.00 380.00 380.00 380.00 380.00 304000.00 800 2325.00 360.00
N SM BRIGHT BRIGHT SOLAR LIMITED 6.65 6.40 6.85 6.35 6.35 544350.00 84000 10.00 3.90
N SM CADSYS CADSYS (INDIA) LIMITED 45.90 45.90 45.90 43.80 43.80 539400.00 12000 52.00 25.00
N SM CLOUD VARANIUM CLOUD LIMITED 765.60 727.35 727.35 727.35 727.35 3273075.00 4500 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 48.00 48.00 48.00 46.00 46.25 2117700.00 45000 64.00 45.00
N SM CMRSL CYBER MEDIA RES & SER LTD 164.00 155.00 155.00 155.00 155.00 124000.00 800 343.85 126.00
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 503.00 503.00 510.00 501.00 503.50 1259250.00 2500 548.00 41.50
N SM DKEGL D K ENTERPRISES GLOBAL L 49.00 51.10 51.10 51.10 51.10 306600.00 6000 73.50 33.25
N SM DOLLEX DOLLEX AGROTECH LIMITED 28.90 28.00 29.00 27.25 28.00 1773200.00 64000 41.50 23.45
N SM DRSDILIP DRS DILIP ROADLINES LTD. 74.60 75.00 75.00 75.00 75.00 120000.00 1600 89.40 68.05
N SM DUCOL DUCOL ORGS AND COLOURS LT 103.70 103.20 108.00 100.00 101.00 6167280.00 59200 121.80 100.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 151.10 158.00 158.65 158.00 158.40 494937.50 3125 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 17.95 18.00 18.00 18.00 18.00 36000.00 2000 21.40 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 290.00 290.00 290.00 277.00 277.00 1005000.00 3600 345.15 167.20
N SM EUROBOND EURO PANEL PRODUCTS LTD 111.55 108.30 111.40 108.30 110.50 2416500.00 22000 147.65 91.25
N SM FELIX FELIX INDUSTRIES LTD. 100.30 105.30 105.30 105.30 105.30 2948400.00 28000 146.20 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 64.50 64.50 65.00 64.50 65.00 583500.00 9000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 695.00 697.00 697.75 687.00 688.00 4986900.00 7200 721.00 201.50
N SM FROG FROG CELLSAT LIMITED 167.00 166.00 169.00 163.00 163.60 3233220.00 19600 297.00 160.05
N SM GOLDSTAR GOLDSTAR POWER LIMITED 11.90 11.30 11.30 11.30 11.30 7932600.00 702000 170.50 9.45
N SM GRCL GAYATRI RUBB AND CHEM LTD 36.55 35.30 38.65 35.30 35.90 1442000.00 40000 43.05 32.00
N SM GSTL GLOBESECURE TECHNO LTD 133.45 135.90 140.10 133.00 137.25 9366000.00 68000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 430.00 409.00 419.00 408.50 411.00 10850130.00 26400 636.50 350.55
N SM IPSL INTEGRATED PERSO SER LTD 87.00 86.00 86.00 86.00 86.00 172000.00 2000 97.95 66.00
N SM ISHAN ISHAN INTERNATIONAL LTD 27.50 26.70 27.00 26.50 27.00 171040.00 6400 69.50 25.00
N SM JAINAM JAINAM FER ALLOYS (I) LTD 138.00 137.00 137.00 131.10 131.10 1201800.00 9000 218.60 109.25
N SM JALAN JALAN TRANSOLU. INDIA LTD 8.40 8.75 8.75 8.75 8.75 603750.00 69000 15.90 7.20
N SM JSLL JEENA SIKHO LIFECARE LTD 270.00 257.00 268.95 256.00 266.00 2902150.00 11000 330.90 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 20.00 17.55 19.95 17.55 19.85 303000.00 16000 26.55 13.80
N SM KCK KCK INDUSTRIES LTD 18.55 18.50 18.50 18.50 18.50 74000.00 4000 31.70 15.40
N SM KHFM KHFM HOS FAC MANA SER LTD 36.30 34.50 34.50 34.50 34.50 1604250.00 46500 58.15 33.40
N SM KNAGRI KN AGRI RESOURCES LIMITED 117.75 117.75 117.75 114.40 114.95 2769120.00 24000 261.00 108.00
N SM KORE JAY JALARAM TECHNO LTD 173.85 166.15 170.00 165.15 169.80 2674900.00 16000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 312.65 323.00 323.00 301.30 304.10 2768880.00 9000 857.90 240.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 159.85 153.15 156.30 144.85 145.50 5428650.00 36000 187.00 53.05
N SM LEMERITE LE MERITE EXPORTS LIMITED 53.00 50.15 50.90 50.00 50.00 964480.00 19200 83.95 50.00
N SM LGHL LAXMI GOLDORNA HOUSE LTD 22.40 23.50 23.50 23.50 23.50 2444000.00 104000 25.40 14.20
N SM LLOYDS LLOYDS LUXURIES LIMITED 43.20 40.75 40.75 40.75 40.75 122250.00 3000 59.90 40.20
N SM LRRPL LEAD REC AND RUB PROD LTD 38.75 38.10 38.10 31.00 31.40 10899000.00 330000 44.00 31.00
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 218.75 210.70 218.50 210.55 213.50 1195400.00 5600 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 96.10 97.00 97.10 95.70 97.00 869025.00 9000 102.00 57.00
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 35.80 33.50 36.50 33.00 36.50 612150.00 18000 58.70 32.05
N SM MHHL MOHINI HEALTH&HYGIENE LTD 52.95 52.15 53.00 50.00 52.45 1867050.00 36000 59.70 23.05
N SM MILTON MILTON INDUSTRIES LIMITED 22.05 22.05 22.05 21.00 21.00 281820.00 13200 30.50 14.85
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 80.00 82.90 84.90 82.00 82.00 199840.00 2400 132.85 68.05
N SM MWL MANGALAM WORLDWIDE LTD 109.00 106.00 106.00 106.00 106.00 381600.00 3600 124.50 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 43.70 43.00 44.65 43.00 44.65 87650.00 2000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 392.80 410.00 410.00 392.00 397.65 3527940.00 8800 410.00 62.15
N SM PARTYCRUS PARTY CRUISERS LIMITED 127.55 133.90 133.90 121.20 121.20 10891800.00 86000 353.90 86.00
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 110.00 100.00 101.00 100.00 101.00 321600.00 3200 170.00 100.00
N SM PERFECT PERFECT INFRAENGINEER LTD 33.50 34.95 35.15 31.85 31.85 6697800.00 204000 35.15 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 180.50 181.00 183.00 174.50 177.00 3628680.00 20400 296.80 165.00
N SM PIGL POWER INSTRUMENT (G) LTD 60.70 57.70 60.70 57.70 60.70 358200.00 6000 76.00 37.75
N SM PRECISION PRECISION METALIKS LTD 32.00 31.50 32.85 31.50 32.50 322900.00 10000 46.75 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 30.50 30.00 30.00 29.50 29.50 593200.00 20000 47.00 27.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 160.00 157.50 158.00 155.00 155.00 1311540.00 8400 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 59.95 56.95 56.95 56.95 56.95 455600.00 8000 125.00 31.10
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 172.00 173.50 174.00 150.10 156.05 4859450.00 30000 235.80 135.00
N SM QUADPRO QUADPRO ITES LIMITED 5.50 5.50 5.50 5.30 5.30 195600.00 36000 14.50 5.00
N SM RBMINFRA RBM INFRACON LIMITED 68.85 65.40 66.50 65.40 65.40 3740400.00 57000 111.75 53.90
N SM RICHA RICHA INFO SYSTEMS LTD 110.00 110.50 115.50 110.50 115.00 4461250.00 39000 126.75 56.00
N SM RITEZONE RITE ZONE CHEMCON IND LTD 72.20 70.30 73.00 69.95 72.60 1027760.00 14400 103.00 69.95
N SM RMDRIP R M DRIP & SPRINK SYS LTD 39.50 37.55 38.95 37.55 38.25 454200.00 12000 41.85 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 13.00 12.85 12.85 12.85 12.85 128500.00 10000 19.50 12.85
N SM SHERA SHERA ENERGY LIMITED 62.75 62.95 63.00 60.00 61.95 8869600.00 142000 69.90 60.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 74.00 77.30 77.30 77.30 77.30 231900.00 3000 140.00 68.25
N SM SHIVAUM SHIV AUM STEELS LIMITED 200.00 210.00 210.00 210.00 210.00 12600000.00 60000 210.00 85.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 43.85 43.00 43.00 43.00 43.00 172000.00 4000 58.00 12.70
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 174.15 182.85 182.85 182.85 182.85 365700.00 2000 214.95 68.40
N SM SIGMA SIGMA SOLVE LIMITED 207.50 197.15 197.15 197.15 197.15 147862.50 750 721.50 186.30
N SM SKP SKP BEARING INDUSTRI. LTD 164.20 159.05 162.00 157.00 157.55 2534200.00 16000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 274.65 275.00 287.00 261.00 287.00 1624880.00 6000 486.20 95.00
N SM SONAHISONA SONA HI SONA JEWELL G LTD 25.85 28.40 28.40 27.50 27.50 5103000.00 180000 28.40 10.00
N SM SONUINFRA SONU INFRATECH LIMITED 48.00 47.50 47.50 47.00 47.00 424500.00 9000 51.00 19.80
N SM SPRL SP REFRACTORIES LIMITED 92.00 89.35 89.35 89.35 89.35 142960.00 1600 97.00 80.00
N SM SWARAJ SWARAJ SUITING LIMITED 44.00 47.90 47.90 42.25 46.50 3168300.00 70000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 88.00 87.00 87.00 86.00 86.00 415800.00 4800 106.30 71.10
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 120.55 126.00 126.00 126.00 126.00 189000.00 1500 126.00 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 89.85 88.00 90.50 83.00 84.95 2230100.00 26000 99.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1367.00 1350.00 1370.00 1320.00 1325.65 16553437.50 12300 1460.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 128.50 128.00 128.00 128.00 128.00 256000.00 2000 161.90 65.00
N SM TRANSWIND TRANSWIND INFRA LIMITED 7.95 7.20 7.40 7.20 7.25 87400.00 12000 13.05 5.45
N SM UMA UMA CONVERTER LIMITED 32.30 32.50 32.50 32.00 32.00 388000.00 12000 50.40 28.50
N SM URAVI URAVI T AND WEDG LAMP LTD 122.35 116.25 116.55 116.25 116.55 558720.00 4800 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 310.75 295.25 326.25 295.25 326.25 12959340.00 42000 911.80 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 43.20 43.20 43.95 43.20 43.95 1224800.00 28000 54.00 30.25
N SM VERA VERA SYNTHETIC LIMITED 79.10 83.05 83.05 83.05 83.05 498300.00 6000 83.05 26.00
N SM VITAL VITAL CHEMTECH LIMITED 90.10 88.75 91.10 88.65 88.80 3008640.00 33600 172.00 88.00
N SM VIVIANA VIVIANA POWER TECH LTD 86.00 86.40 87.05 85.90 85.90 691700.00 8000 122.50 75.25
N SM VIVO VIVO COLLAB SOLUTIONS LTD 103.85 104.00 104.00 104.00 104.00 166400.00 1600 224.50 100.70
N SM VMARCIND V MARC INDIA LIMITED 46.00 44.35 44.35 42.00 43.90 1557750.00 36000 62.50 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 32.80 31.20 31.20 31.20 31.20 93600.00 3000 48.00 16.75
N SM WALPAR WALPAR NUTRITIONS LIMITED 53.75 51.10 51.10 51.10 51.10 102200.00 2000 82.65 25.50
N ST CMMIPL CMM INFRAPROJECTS LIMITED 4.15 4.35 4.35 4.15 4.35 307350.00 72000 13.10 3.90
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.80 2.70 2.70 2.70 2.70 8100.00 3000 2.90 2.10
N ST SRIVASAVI SRIVASAVI ADHESIVE TAPE L 44.10 46.30 46.30 44.00 45.95 36928350.00 801000 46.30 38.10
N ST VIAZ VIAZ TYRES LIMITED 57.90 59.45 60.50 55.00 58.70 13787000.00 238000 71.40 54.40