Skip to content

Latest commit

 

History

History
124 lines (118 loc) · 14.8 KB

nse-sme-bhavcopy-2023-03-14.md

File metadata and controls

124 lines (118 loc) · 14.8 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 41.55 44.00 45.00 43.00 43.00 2468000.00 56000 54.00 34.15
N SM ABINFRA A B INFRABUILD LIMITED 18.30 20.10 20.10 18.85 20.10 548200.00 28000 20.10 9.40
N SM AGARWALFT AGARWAL FLOAT GLASS I LTD 38.45 37.30 37.30 34.50 34.50 1303200.00 36000 41.00 34.50
N SM AGNI AGNI GREEN POWER LTD 22.65 23.00 23.00 21.55 21.55 661500.00 30000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 49.65 47.20 47.20 47.20 47.20 141600.00 3000 54.65 19.70
N SM AISL ANI INTEGRATED SERV LTD. 44.00 44.00 44.00 41.80 41.80 458220.00 10800 62.75 37.05
N SM ALLETEC ALL E TECHNOLOGIES LTD 102.25 102.20 102.20 100.00 100.05 3230000.00 32000 133.25 96.00
N SM AMBANIORG AMBANI ORGANICS LIMITED 77.15 81.00 81.00 81.00 81.00 162000.00 2000 114.65 70.00
N SM AMEYA AMEYA PRECISION ENG LTD 38.00 35.05 35.05 33.60 34.50 1099400.00 32000 64.40 33.20
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 73.50 73.00 73.00 70.00 72.00 568000.00 8000 127.05 70.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 151.15 148.00 150.00 144.00 145.05 4534560.00 31200 218.90 144.00
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 163.55 162.70 162.70 158.00 161.70 5311500.00 33000 183.00 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 57.00 55.30 55.30 48.75 50.75 1597650.00 30000 79.80 48.75
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 105.00 101.00 104.25 100.00 104.10 11261680.00 110400 152.50 100.00
N SM ARISTO ARISTO BIO T AND LIFESC L 65.00 62.50 62.50 60.00 61.00 1566720.00 25600 83.00 53.00
N SM ASCOM ASCOM LEASIN & INVEST LTD 293.30 299.00 299.00 299.00 299.00 448500.00 1500 440.00 33.40
N SM ATALREAL ATAL REALTECH LIMITED 72.30 71.00 73.00 69.00 73.00 9549840.00 134400 181.00 50.00
N SM BAHETI BAHETI RECYCLING IND LTD 85.00 85.00 85.00 74.00 79.70 6075450.00 78000 140.00 74.00
N SM BETA BETA DRUGS LIMITED 660.00 660.00 662.00 650.00 650.00 788900.00 1200 1024.40 526.00
N SM BEWLTD BEW ENGINEERING LIMITED 652.30 668.00 669.00 645.00 654.25 1476987.50 2250 1007.00 560.00
N SM BRIGHT BRIGHT SOLAR LIMITED 6.35 6.30 6.30 6.05 6.15 552900.00 90000 10.00 3.90
N SM CADSYS CADSYS (INDIA) LIMITED 43.80 43.80 43.80 43.80 43.80 87600.00 2000 52.00 25.00
N SM CLOUD VARANIUM CLOUD LIMITED 727.35 691.00 691.00 691.00 691.00 4491500.00 6500 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 46.25 45.20 46.30 42.70 44.05 3066600.00 69000 64.00 42.70
N SM CMRSL CYBER MEDIA RES & SER LTD 155.00 151.00 151.00 150.00 150.00 240800.00 1600 343.85 126.00
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 503.50 504.95 504.95 501.00 501.00 1257462.50 2500 548.00 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 15.15 14.40 15.35 14.40 15.35 178500.00 12000 24.60 9.65
N SM DKEGL D K ENTERPRISES GLOBAL L 51.10 48.50 48.50 48.50 48.50 145500.00 3000 73.50 33.25
N SM DRSDILIP DRS DILIP ROADLINES LTD. 75.00 70.00 70.00 70.00 70.00 112000.00 1600 89.40 68.05
N SM DUCOL DUCOL ORGS AND COLOURS LT 101.00 106.00 106.05 99.00 99.00 3590560.00 35200 121.80 99.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 158.40 166.30 166.30 164.00 166.10 1139906.25 6875 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 18.00 17.10 17.10 17.10 17.10 34200.00 2000 21.40 13.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 110.50 109.00 109.70 107.25 107.45 1735200.00 16000 147.65 91.25
N SM FELIX FELIX INDUSTRIES LTD. 105.30 110.55 110.55 110.50 110.55 2653000.00 24000 146.20 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 65.00 62.70 63.30 60.50 60.75 2402400.00 39000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 688.00 662.00 662.00 660.00 662.00 2776800.00 4200 721.00 201.50
N SM FROG FROG CELLSAT LIMITED 163.60 164.50 164.50 157.05 158.20 2052020.00 12800 297.00 157.05
N SM GICL GLOBE INTL CARRIERS LTD 40.00 38.15 40.00 38.15 40.00 234450.00 6000 104.00 21.35
N SM GRCL GAYATRI RUBB AND CHEM LTD 35.90 36.95 38.00 36.20 36.20 744200.00 20000 43.05 32.00
N SM GSTL GLOBESECURE TECHNO LTD 137.25 137.25 137.25 137.25 137.25 549000.00 4000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 411.00 400.00 400.00 390.45 393.25 3537990.00 9000 636.50 350.55
N SM INNOVANA INNOVANA THINKLABS LTD. 723.00 700.00 700.00 700.00 700.00 140000.00 200 740.00 250.00
N SM IPSL INTEGRATED PERSO SER LTD 86.00 83.10 85.05 80.45 81.10 1157800.00 14000 97.95 66.00
N SM ISHAN ISHAN INTERNATIONAL LTD 27.00 26.00 26.00 24.30 25.25 1192800.00 48000 69.50 24.30
N SM JAINAM JAINAM FER ALLOYS (I) LTD 131.10 128.00 137.00 128.00 136.75 787500.00 6000 218.60 109.25
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 34.10 32.55 33.50 32.50 32.80 721300.00 22000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 266.00 260.00 260.00 260.00 260.00 520000.00 2000 330.90 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 19.85 18.80 18.80 18.80 18.80 75200.00 4000 26.55 13.80
N SM KHFM KHFM HOS FAC MANA SER LTD 34.50 34.50 35.00 34.50 34.85 1394225.00 40300 58.15 33.40
N SM KNAGRI KN AGRI RESOURCES LIMITED 114.95 116.00 116.00 100.20 105.05 6183440.00 57600 261.00 100.20
N SM KORE JAY JALARAM TECHNO LTD 169.80 161.35 172.90 161.35 161.35 5743300.00 35000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 304.10 314.75 314.75 286.25 299.15 5953320.00 19800 857.90 240.00
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 260.00 260.00 260.00 250.00 250.00 510000.00 2000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 145.50 149.20 152.20 140.00 143.30 4004800.00 28000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 31.75 30.20 33.20 30.20 30.20 2302500.00 75000 166.00 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 50.00 50.00 51.00 50.00 51.00 563360.00 11200 83.95 50.00
N SM LGHL LAXMI GOLDORNA HOUSE LTD 23.50 24.05 24.05 24.05 24.05 962000.00 40000 25.40 14.20
N SM LLOYDS LLOYDS LUXURIES LIMITED 40.75 40.50 42.50 40.00 42.50 1569450.00 39000 59.90 40.00
N SM LRRPL LEAD REC AND RUB PROD LTD 31.40 33.15 33.15 29.35 31.20 4091700.00 132000 44.00 29.35
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 213.50 219.65 219.65 209.35 215.00 1027080.00 4800 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 97.00 98.85 99.40 98.85 99.40 595125.00 6000 102.00 57.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 24.65 24.30 24.30 23.45 23.45 286500.00 12000 55.30 20.25
N SM MANAV MANAV INFRA PROJECTS LTD 10.85 10.30 10.30 10.30 10.30 41200.00 4000 10.85 5.65
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 36.50 34.60 34.60 33.00 33.40 1016100.00 30000 58.70 32.05
N SM MHHL MOHINI HEALTH&HYGIENE LTD 52.45 53.45 54.95 51.00 53.95 2378250.00 45000 59.70 23.05
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 82.00 83.00 83.00 75.00 75.15 311320.00 4000 132.85 68.05
N SM MWL MANGALAM WORLDWIDE LTD 106.00 106.55 106.55 106.55 106.55 127860.00 1200 124.50 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 44.65 42.05 42.60 42.00 42.05 337800.00 8000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 397.65 395.15 414.95 395.15 411.50 4219300.00 10400 414.95 62.15
N SM PARTYCRUS PARTY CRUISERS LIMITED 121.20 115.15 115.15 115.15 115.15 230300.00 2000 353.90 86.00
N SM PERFECT PERFECT INFRAENGINEER LTD 31.85 30.30 33.40 30.25 30.25 5515800.00 174000 35.15 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 177.00 177.00 178.00 169.90 170.60 5402400.00 31200 296.80 165.00
N SM PIGL POWER INSTRUMENT (G) LTD 60.70 60.70 60.70 60.70 60.70 242800.00 4000 76.00 37.75
N SM PRECISION PRECISION METALIKS LTD 32.50 32.50 32.50 28.80 29.40 1578600.00 52000 46.75 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 29.50 29.75 29.80 29.00 29.05 1763200.00 60000 47.00 27.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 155.00 152.60 157.20 152.60 157.20 371760.00 2400 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 56.95 54.10 54.10 54.10 54.10 432800.00 8000 125.00 31.10
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 156.05 156.90 158.00 146.20 151.60 1821700.00 12000 235.80 135.00
N SM QUADPRO QUADPRO ITES LIMITED 5.30 5.30 5.30 5.10 5.10 124800.00 24000 14.50 5.00
N SM RBMINFRA RBM INFRACON LIMITED 65.40 65.40 68.65 62.15 68.65 4949400.00 78000 111.75 53.90
N SM REXPIPES REX PIPES AND CABLES LTD 41.60 43.00 43.00 43.00 43.00 516000.00 12000 46.40 27.40
N SM RICHA RICHA INFO SYSTEMS LTD 115.00 115.00 120.75 114.00 120.50 3208750.00 27000 126.75 56.00
N SM RITEZONE RITE ZONE CHEMCON IND LTD 72.60 66.15 72.85 66.15 72.85 541680.00 8000 103.00 66.15
N SM RMDRIP R M DRIP & SPRINK SYS LTD 38.25 39.35 39.35 36.35 39.00 1504800.00 40000 41.85 12.75
N SM SHERA SHERA ENERGY LIMITED 61.95 60.90 61.90 59.05 61.30 1699300.00 28000 69.90 59.05
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 43.00 41.50 42.00 41.50 42.00 293000.00 7000 58.00 12.70
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 182.85 191.95 191.95 173.70 173.70 1115200.00 6000 214.95 68.40
N SM SIGMA SIGMA SOLVE LIMITED 197.15 188.10 188.10 187.30 187.50 703800.00 3750 721.50 186.30
N SM SKP SKP BEARING INDUSTRI. LTD 157.55 159.00 162.00 155.25 155.25 3017800.00 19000 271.95 77.20
N SM SMVD SMVD POLY PACK LIMITED 11.60 11.20 12.15 11.05 11.05 184224.00 16160 38.70 11.05
N SM SOLEX SOLEX ENERGY LIMITED 287.00 272.05 285.00 272.00 285.00 1747620.00 6400 486.20 95.00
N SM SONUINFRA SONU INFRATECH LIMITED 47.00 47.00 47.00 47.00 47.00 423000.00 9000 51.00 19.80
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 326.95 310.60 310.60 310.60 310.60 310600.00 1000 330.00 58.00
N SM SWARAJ SWARAJ SUITING LIMITED 46.50 46.95 46.95 43.25 46.75 2926000.00 64000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 86.00 83.00 85.75 76.00 80.75 1958760.00 24000 106.30 71.10
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 126.00 132.30 132.30 132.30 132.30 198450.00 1500 132.30 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 84.95 87.00 89.00 82.00 84.25 2355300.00 28000 99.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1325.65 1334.00 1339.00 1308.55 1323.45 3174825.00 2400 1460.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 128.00 121.60 121.60 121.60 121.60 243200.00 2000 161.90 65.00
N SM TIRUPATI SHREE TIRUPATI BALAJEE 162.80 170.90 170.90 170.90 170.90 512700.00 3000 182.00 48.10
N SM TRANSWIND TRANSWIND INFRA LIMITED 7.25 7.20 7.20 7.20 7.20 28800.00 4000 13.05 5.45
N SM UCL USHANTI COLOUR CHEM LTD 70.00 72.00 72.00 72.00 72.00 144000.00 2000 85.90 47.00
N SM UMA UMA CONVERTER LIMITED 32.00 32.00 33.75 32.00 33.00 1450800.00 44000 50.40 28.50
N SM URAVI URAVI T AND WEDG LAMP LTD 116.55 110.75 111.00 110.75 111.00 1329600.00 12000 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 326.25 342.55 342.55 342.55 342.55 411060.00 1200 911.80 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 43.95 43.95 44.00 43.95 44.00 1231000.00 28000 54.00 30.25
N SM VERA VERA SYNTHETIC LIMITED 83.05 87.20 87.20 87.20 87.20 261600.00 3000 87.20 26.00
N SM VITAL VITAL CHEMTECH LIMITED 88.80 88.00 88.00 82.00 83.00 6987960.00 82800 172.00 82.00
N SM VIVIANA VIVIANA POWER TECH LTD 85.90 81.00 83.00 75.60 76.95 3490300.00 44000 122.50 75.25
N SM VIVO VIVO COLLAB SOLUTIONS LTD 104.00 102.40 102.40 98.80 98.80 796480.00 8000 224.50 98.80
N SM VMARCIND V MARC INDIA LIMITED 43.90 43.95 44.00 43.95 44.00 659850.00 15000 62.50 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 31.20 31.20 31.20 29.65 29.65 276150.00 9000 48.00 16.75
N SM WALPAR WALPAR NUTRITIONS LIMITED 51.10 50.00 50.00 50.00 50.00 200000.00 4000 82.65 25.50
N ST SRIVASAVI SRIVASAVI ADHESIVE TAPE L 45.95 45.00 46.00 43.65 44.05 9509550.00 216000 46.30 38.10
N ST SSINFRA S S INFRA DEVP CONSL LTD 6.20 6.50 6.50 6.50 6.50 136500.00 21000 9.05 5.70
N ST VIAZ VIAZ TYRES LIMITED 58.70 58.70 58.70 55.80 57.35 5939200.00 104000 71.40 54.40