Skip to content

Latest commit

 

History

History
117 lines (111 loc) · 13.9 KB

nse-sme-bhavcopy-2023-03-16.md

File metadata and controls

117 lines (111 loc) · 13.9 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 43.00 43.00 43.50 43.00 43.25 346000.00 8000 54.00 34.15
N SM AGARWALFT AGARWAL FLOAT GLASS I LTD 31.00 31.00 31.00 30.00 31.00 549300.00 18000 41.00 30.00
N SM AGNI AGNI GREEN POWER LTD 20.50 19.65 19.75 19.65 19.70 1575500.00 80000 42.15 17.00
N SM AISL ANI INTEGRATED SERV LTD. 41.80 41.80 41.80 41.80 41.80 50160.00 1200 62.75 37.05
N SM ALLETEC ALL E TECHNOLOGIES LTD 96.75 96.00 97.85 93.00 95.95 16168880.00 169600 133.25 93.00
N SM AMEYA AMEYA PRECISION ENG LTD 34.30 35.00 35.00 34.00 34.25 550400.00 16000 64.40 33.20
N SM ANLON ANLON TECHNOLOGY SOL LTD 138.10 135.00 142.10 131.05 134.00 4693020.00 34800 218.90 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 160.95 158.20 165.00 158.05 161.10 4176600.00 26000 183.00 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 52.95 54.90 54.90 48.25 52.80 1713900.00 33000 79.80 48.25
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 102.00 95.00 101.90 95.00 101.90 4471680.00 44800 152.50 95.00
N SM ARISTO ARISTO BIO T AND LIFESC L 59.00 58.00 58.00 54.15 55.00 1602640.00 28800 83.00 53.00
N SM ASCOM ASCOM LEASIN & INVEST LTD 299.00 309.00 309.00 309.00 309.00 463500.00 1500 440.00 33.40
N SM ATALREAL ATAL REALTECH LIMITED 71.60 71.90 72.90 71.90 72.80 2088480.00 28800 181.00 50.00
N SM AURDIS AURANGABAD DISTILLERY LTD 127.00 120.65 120.65 120.65 120.65 482600.00 4000 160.85 65.00
N SM BAHETI BAHETI RECYCLING IND LTD 81.00 81.80 81.80 75.25 78.85 3048450.00 39000 140.00 74.00
N SM BETA BETA DRUGS LIMITED 635.55 627.00 644.50 613.45 621.60 1132520.00 1800 1024.40 526.00
N SM BEWLTD BEW ENGINEERING LIMITED 654.35 640.00 640.00 639.00 640.00 1917500.00 3000 1007.00 560.00
N SM BRIGHT BRIGHT SOLAR LIMITED 6.45 6.20 6.30 6.15 6.25 186150.00 30000 10.00 3.90
N SM CLOUD VARANIUM CLOUD LIMITED 656.45 623.65 623.65 623.65 623.65 1247300.00 2000 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 43.00 42.00 42.80 41.50 41.65 2273400.00 54000 64.00 41.50
N SM CMRSL CYBER MEDIA RES & SER LTD 150.00 151.00 151.00 141.05 141.05 233640.00 1600 343.85 126.00
N SM CONTI CONTINENTAL SEED CHEM LTD 17.15 16.30 16.40 16.30 16.30 163317.00 9999 30.15 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 502.00 519.95 519.95 515.00 515.00 258737.50 500 548.00 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 15.05 14.30 15.00 14.30 15.00 442800.00 30000 24.60 9.65
N SM DOLLEX DOLLEX AGROTECH LIMITED 28.00 27.20 27.20 27.20 27.20 108800.00 4000 41.50 23.45
N SM DRSDILIP DRS DILIP ROADLINES LTD. 74.50 72.00 74.50 72.00 74.50 592000.00 8000 89.40 68.05
N SM DUCOL DUCOL ORGS AND COLOURS LT 100.00 100.00 101.00 99.00 101.00 1760720.00 17600 121.80 99.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 174.40 165.70 183.10 165.70 183.10 1424937.50 8125 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 17.10 16.25 17.60 16.25 17.60 100200.00 6000 21.40 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 270.00 283.50 283.50 283.50 283.50 170100.00 600 345.15 167.20
N SM EUROBOND EURO PANEL PRODUCTS LTD 109.00 107.30 110.95 107.30 108.50 1745300.00 16000 147.65 91.25
N SM FELIX FELIX INDUSTRIES LTD. 116.05 121.85 121.85 121.85 121.85 487400.00 4000 146.20 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 61.65 59.85 62.00 59.10 60.00 2898450.00 48000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 630.00 632.00 650.00 632.00 649.00 9336300.00 14400 721.00 201.50
N SM FROG FROG CELLSAT LIMITED 161.75 155.00 163.45 155.00 158.95 5000420.00 31600 297.00 155.00
N SM GICL GLOBE INTL CARRIERS LTD 40.00 40.00 40.00 40.00 40.00 240000.00 6000 104.00 21.35
N SM GSTL GLOBESECURE TECHNO LTD 137.25 136.95 137.00 136.75 136.85 821400.00 6000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 412.90 396.05 424.00 396.00 423.90 3466650.00 8400 636.50 350.55
N SM INNOVANA INNOVANA THINKLABS LTD. 700.00 690.00 690.00 689.50 689.50 5103500.00 7400 740.00 250.00
N SM IPSL INTEGRATED PERSO SER LTD 79.00 78.95 85.50 77.25 83.80 3568900.00 44000 97.95 66.00
N SM ISHAN ISHAN INTERNATIONAL LTD 23.50 24.00 24.00 21.15 21.65 1494960.00 68800 69.50 21.15
N SM JAINAM JAINAM FER ALLOYS (I) LTD 130.00 128.00 128.00 123.50 124.00 994850.00 8000 218.60 109.25
N SM JALAN JALAN TRANSOLU. INDIA LTD 8.90 8.30 9.00 8.30 8.45 154050.00 18000 15.90 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 35.00 33.15 33.15 33.15 33.15 198900.00 6000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 260.00 260.00 280.00 260.00 272.80 1624000.00 6000 330.90 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 18.80 18.50 18.95 18.50 18.95 149800.00 8000 26.55 13.80
N SM KHFM KHFM HOS FAC MANA SER LTD 33.25 34.80 34.90 34.80 34.85 216070.00 6200 58.15 33.25
N SM KNAGRI KN AGRI RESOURCES LIMITED 103.80 101.10 105.40 101.10 103.80 5254480.00 51200 261.00 100.20
N SM KORE JAY JALARAM TECHNO LTD 153.30 146.05 154.95 145.65 154.00 5165500.00 35000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 295.25 286.10 288.70 280.00 286.00 3176140.00 11200 857.90 240.00
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 250.00 262.50 262.50 262.50 262.50 525000.00 2000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 149.00 144.00 144.00 138.05 142.00 2253950.00 16000 187.00 53.05
N SM LEMERITE LE MERITE EXPORTS LIMITED 49.25 47.00 47.10 47.00 47.00 526560.00 11200 83.95 47.00
N SM LLOYDS LLOYDS LUXURIES LIMITED 40.90 40.50 41.40 40.00 41.40 2180250.00 54000 59.90 40.00
N SM LRRPL LEAD REC AND RUB PROD LTD 33.50 33.50 34.10 30.50 34.10 1363500.00 42000 44.00 29.35
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 99.40 95.70 98.75 94.60 98.75 1148475.00 12000 102.00 57.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 23.75 23.30 24.00 23.30 24.00 283800.00 12000 55.30 20.25
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 33.40 33.50 34.80 32.50 32.50 406800.00 12000 58.70 32.05
N SM MHHL MOHINI HEALTH&HYGIENE LTD 50.05 50.00 50.00 50.00 50.00 150000.00 3000 59.70 23.05
N SM MILTON MILTON INDUSTRIES LIMITED 20.75 21.75 21.75 19.75 20.35 1256860.00 61600 30.50 14.85
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 77.00 75.50 79.95 73.50 77.55 1039720.00 13600 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 42.90 41.30 42.75 41.25 42.75 466350.00 11000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 432.05 450.00 453.65 436.00 440.00 2142240.00 4800 453.65 62.15
N SM PARTYCRUS PARTY CRUISERS LIMITED 115.15 109.40 109.40 109.40 109.40 218800.00 2000 353.90 86.00
N SM PERFECT PERFECT INFRAENGINEER LTD 31.35 31.20 31.20 29.80 29.80 4348800.00 144000 35.15 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 163.60 162.00 165.00 157.05 162.50 7790520.00 48000 296.80 157.05
N SM PIGL POWER INSTRUMENT (G) LTD 57.70 54.85 60.05 54.85 60.05 460900.00 8000 76.00 37.75
N SM PRECISION PRECISION METALIKS LTD 30.00 29.50 30.00 29.00 29.85 413100.00 14000 46.75 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 29.00 28.05 28.05 27.55 27.55 670800.00 24000 47.00 27.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 157.20 150.00 152.60 150.00 152.60 729360.00 4800 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 51.40 48.85 48.85 48.85 48.85 390800.00 8000 125.00 31.10
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 147.65 151.00 151.00 141.40 143.05 2607200.00 18000 235.80 135.00
N SM QUADPRO QUADPRO ITES LIMITED 4.90 5.30 5.30 5.30 5.30 127200.00 24000 14.50 4.80
N SM RBMINFRA RBM INFRACON LIMITED 65.55 68.80 68.80 62.70 62.70 3472500.00 54000 111.75 53.90
N SM RELIABLE RELIABLE DATA SERVICE LTD 54.00 54.00 54.00 54.00 54.00 777600.00 14400 70.45 40.25
N SM RICHA RICHA INFO SYSTEMS LTD 118.00 116.00 116.00 116.00 116.00 1160000.00 10000 126.75 56.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 40.95 40.00 42.75 39.15 42.50 574200.00 14000 42.75 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 12.85 12.00 12.00 12.00 12.00 120000.00 10000 19.50 12.00
N SM SHERA SHERA ENERGY LIMITED 61.00 62.80 62.90 61.00 61.05 866700.00 14000 69.90 59.05
N SM SHIGAN SHIGAN QUANTUM TECH LTD 71.55 70.50 75.00 70.50 72.00 1928250.00 27000 140.00 68.25
N SM SHIVAUM SHIV AUM STEELS LIMITED 210.00 215.00 215.00 215.00 215.00 645000.00 3000 215.00 85.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 42.00 42.00 42.00 38.00 38.00 205500.00 5000 58.00 12.70
N SM SIGMA SIGMA SOLVE LIMITED 195.50 185.75 185.75 185.75 185.75 139312.50 750 721.50 181.00
N SM SKP SKP BEARING INDUSTRI. LTD 158.10 150.30 168.00 150.30 165.00 2921350.00 18000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 287.00 287.00 287.00 287.00 287.00 803600.00 2800 486.20 95.00
N SM SONUINFRA SONU INFRATECH LIMITED 47.00 46.00 46.00 44.00 44.00 1096500.00 24000 51.00 19.80
N SM SURANI SURANI STEEL TUBES LTD. 34.70 36.40 36.40 36.40 36.40 72800.00 2000 49.55 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 46.30 46.00 46.00 43.50 45.00 1539400.00 34000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 79.50 78.05 81.70 77.50 79.15 952380.00 12000 106.30 71.10
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 138.00 144.90 144.90 144.70 144.90 2172900.00 15000 144.90 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 83.40 81.00 81.50 80.00 81.50 1288800.00 16000 99.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1280.00 1280.00 1280.00 1250.00 1280.00 1138507.50 900 1460.00 802.00
N SM UMA UMA CONVERTER LIMITED 33.50 33.00 33.00 33.00 33.00 264000.00 8000 50.40 28.50
N SM URAVI URAVI T AND WEDG LAMP LTD 110.70 113.00 116.00 113.00 114.00 2181600.00 19200 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 359.65 377.60 377.60 377.60 377.60 453120.00 1200 911.80 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 42.90 40.85 40.85 40.85 40.85 163400.00 4000 54.00 30.25
N SM VERA VERA SYNTHETIC LIMITED 91.55 96.10 96.10 95.00 95.00 717450.00 7500 96.10 26.00
N SM VIAZ VIAZ TYRES LIMITED 54.70 47.10 58.30 47.10 56.35 3272800.00 60000 58.30 47.10
N SM VITAL VITAL CHEMTECH LIMITED 78.60 84.90 88.00 80.20 85.30 11463000.00 135600 172.00 77.00
N SM VIVIANA VIVIANA POWER TECH LTD 77.90 72.80 77.85 71.20 74.00 2353000.00 32000 122.50 71.20
N SM VMARCIND V MARC INDIA LIMITED 43.35 42.00 43.95 41.80 43.50 1272750.00 30000 62.50 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 29.65 30.00 30.00 30.00 30.00 90000.00 3000 48.00 16.75
N ST CMMIPL CMM INFRAPROJECTS LIMITED 4.55 4.50 4.75 4.50 4.75 170250.00 36000 12.45 3.90
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.70 2.60 2.60 2.60 2.60 7800.00 3000 2.90 2.10
N ST SRIVASAVI SRIVASAVI ADHESIVE TAPE L 41.85 41.00 43.90 39.75 42.75 5443200.00 132000 46.30 38.10
N ST SSINFRA S S INFRA DEVP CONSL LTD 6.50 6.80 6.80 6.80 6.80 20400.00 3000 9.05 5.70
N ST SYSTANGO SYSTANGO TECHNOLOGIES LTD 102.90 108.00 108.00 108.00 108.00 23846400.00 220800 108.00 95.00
N ST VERTEXPLUS VERTEXPLUS TECHNOLOGIES L 106.05 103.80 105.95 102.00 104.80 9514740.00 91200 106.05 101.00