Skip to content

Latest commit

 

History

History
116 lines (110 loc) · 13.7 KB

nse-sme-bhavcopy-2023-03-21.md

File metadata and controls

116 lines (110 loc) · 13.7 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 21.10 22.15 22.15 22.15 22.15 177200.00 8000 22.15 9.40
N SM AGARWALFT AGARWAL FLOAT GLASS I LTD 30.50 32.35 36.60 32.35 36.60 3301950.00 93000 41.00 30.00
N SM AGNI AGNI GREEN POWER LTD 20.00 20.35 21.00 20.35 20.80 1039500.00 50000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 40.50 42.00 42.50 42.00 42.50 253500.00 6000 54.65 19.70
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 92.20 94.80 95.00 89.00 92.65 8779360.00 94400 133.25 89.00
N SM AMEYA AMEYA PRECISION ENG LTD 35.50 34.00 34.00 34.00 34.00 136000.00 4000 64.40 33.00
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 72.00 71.00 75.00 71.00 75.00 467200.00 6400 127.05 70.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 150.00 151.00 158.00 151.00 158.00 370800.00 2400 218.90 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 181.30 192.00 192.00 180.05 184.50 22149650.00 121000 192.00 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 50.50 50.00 53.00 49.15 49.80 2142300.00 42000 79.80 48.05
N SM ARISTO ARISTO BIO T AND LIFESC L 54.85 55.95 59.45 55.00 56.40 552800.00 9600 83.00 53.00
N SM ATALREAL ATAL REALTECH LIMITED 74.00 73.95 82.40 72.00 79.05 30761280.00 408000 181.00 50.00
N SM AURDIS AURANGABAD DISTILLERY LTD 120.65 115.50 117.00 115.50 116.00 697000.00 6000 160.85 65.00
N SM AVG AVG LOGISTICS LIMITED 161.00 152.95 168.95 152.95 168.95 386280.00 2400 180.90 53.10
N SM BAHETI BAHETI RECYCLING IND LTD 80.45 82.00 82.00 82.00 82.00 246000.00 3000 140.00 74.00
N SM BETA BETA DRUGS LIMITED 619.10 639.70 650.00 609.80 650.00 5657310.00 8800 1024.40 527.05
N SM BEWLTD BEW ENGINEERING LIMITED 630.00 654.00 654.00 632.05 640.00 2396162.50 3750 1007.00 560.00
N SM BRIGHT BRIGHT SOLAR LIMITED 5.95 6.00 6.00 5.90 6.00 196950.00 33000 10.00 3.90
N SM CLOUD VARANIUM CLOUD LIMITED 687.50 721.85 721.85 721.85 721.85 360925.00 500 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 41.35 42.00 46.95 42.00 46.05 5206500.00 117000 64.00 40.70
N SM CMRSL CYBER MEDIA RES & SER LTD 148.00 152.00 152.00 152.00 152.00 243200.00 1600 343.85 126.00
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 520.00 515.00 520.00 502.00 510.00 895000.00 1750 548.00 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 15.00 14.25 14.25 14.25 14.25 342000.00 24000 24.60 9.65
N SM DOLLEX DOLLEX AGROTECH LIMITED 27.45 25.50 27.55 25.50 26.40 634000.00 24000 41.50 23.45
N SM DRSDILIP DRS DILIP ROADLINES LTD. 74.50 75.10 75.10 75.10 75.10 480640.00 6400 89.40 68.05
N SM DUCOL DUCOL ORGS AND COLOURS LT 106.60 105.05 122.00 103.00 110.65 12971680.00 115200 122.00 99.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 201.50 208.80 208.80 208.80 208.80 130500.00 625 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 17.60 16.85 18.45 16.85 17.25 479200.00 28000 21.40 13.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 107.55 107.60 110.95 107.60 109.00 1970000.00 18000 147.65 91.25
N SM FELIX FELIX INDUSTRIES LTD. 122.10 116.00 125.90 116.00 125.90 2932400.00 24000 146.20 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 61.70 62.50 63.70 62.50 63.70 566100.00 9000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 580.00 551.00 551.00 551.00 551.00 330600.00 600 721.00 201.50
N SM FROG FROG CELLSAT LIMITED 158.50 158.50 161.70 152.15 160.75 3209980.00 20400 297.00 152.15
N SM GICL GLOBE INTL CARRIERS LTD 42.00 40.00 40.00 40.00 40.00 720000.00 18000 104.00 22.20
N SM GRCL GAYATRI RUBB AND CHEM LTD 37.00 38.45 38.50 38.35 38.45 768800.00 20000 43.05 32.00
N SM GSTL GLOBESECURE TECHNO LTD 127.55 122.00 126.95 121.20 125.70 1716800.00 14000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 421.00 418.00 418.00 412.00 414.00 1245630.00 3000 636.50 350.55
N SM INNOVANA INNOVANA THINKLABS LTD. 630.00 610.20 660.00 610.00 626.75 376040.00 600 740.00 250.00
N SM IPSL INTEGRATED PERSO SER LTD 80.00 81.00 81.00 81.00 81.00 162000.00 2000 97.95 66.00
N SM ISHAN ISHAN INTERNATIONAL LTD 20.50 20.05 20.50 19.80 20.25 1288800.00 64000 69.50 19.80
N SM JAINAM JAINAM FER ALLOYS (I) LTD 123.00 125.75 128.75 125.75 128.75 640750.00 5000 218.60 109.25
N SM JAKHARIA JAKHARIA FABRIC LIMITED 63.75 60.60 60.60 60.60 60.60 1163520.00 19200 159.90 58.00
N SM JALAN JALAN TRANSOLU. INDIA LTD 8.30 8.40 8.40 8.25 8.25 149400.00 18000 15.90 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 33.00 33.10 33.10 33.05 33.05 132300.00 4000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 271.00 270.00 275.00 270.00 274.00 1370000.00 5000 330.90 127.00
N SM KCK KCK INDUSTRIES LTD 16.50 16.05 16.05 16.05 16.05 64200.00 4000 31.70 15.40
N SM KHFM KHFM HOS FAC MANA SER LTD 34.30 33.20 35.00 32.60 32.60 1034005.00 31000 57.20 32.60
N SM KNAGRI KN AGRI RESOURCES LIMITED 113.85 103.50 123.85 103.50 121.55 7908960.00 67200 261.00 100.20
N SM KORE JAY JALARAM TECHNO LTD 167.35 174.90 175.70 174.90 175.70 702000.00 4000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 309.90 312.00 338.95 309.00 333.95 3465700.00 10600 857.90 242.00
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 289.35 299.90 299.90 295.00 298.50 13662400.00 46000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 134.45 134.45 140.95 134.45 140.95 1375700.00 10000 187.00 53.05
N SM LEMERITE LE MERITE EXPORTS LIMITED 46.00 45.50 48.35 45.50 47.50 1600000.00 33600 83.95 43.00
N SM LRRPL LEAD REC AND RUB PROD LTD 32.65 32.20 33.60 32.20 33.20 987000.00 30000 44.00 29.35
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 219.00 213.00 228.00 213.00 228.00 12617360.00 56800 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 95.55 98.30 98.30 98.30 98.30 147450.00 1500 102.00 57.00
N SM MANAV MANAV INFRA PROJECTS LTD 10.30 9.80 10.70 9.80 10.30 239200.00 24000 10.85 5.65
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 30.05 31.40 31.50 31.40 31.50 188700.00 6000 58.70 30.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 50.00 51.80 51.95 50.75 50.75 618900.00 12000 59.70 23.05
N SM MILTON MILTON INDUSTRIES LIMITED 20.15 21.15 21.15 21.15 21.15 93060.00 4400 30.50 14.85
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 77.50 77.05 78.00 77.05 78.00 248280.00 3200 132.85 68.05
N SM MWL MANGALAM WORLDWIDE LTD 106.00 104.00 104.00 104.00 104.00 124800.00 1200 124.50 89.00
N SM NPST NETWORK PEOPLE SRV TECH L 466.95 485.00 485.00 462.05 465.00 1328340.00 2800 485.00 64.70
N SM PARTYCRUS PARTY CRUISERS LIMITED 98.75 94.00 94.00 93.85 93.85 2816100.00 30000 353.90 86.00
N SM PERFECT PERFECT INFRAENGINEER LTD 26.95 27.00 27.50 27.00 27.40 656400.00 24000 35.15 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 158.25 158.25 159.00 156.50 158.50 34397460.00 217200 296.80 156.20
N SM PRECISION PRECISION METALIKS LTD 29.45 29.15 30.35 29.15 30.35 119000.00 4000 46.75 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 26.75 27.25 28.50 27.00 28.30 1098800.00 40000 47.00 26.75
N SM PROPEQUITY P. E. ANALYTICS LIMITED 153.10 147.10 152.60 147.10 152.60 721860.00 4800 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 44.10 46.30 46.30 46.20 46.20 740000.00 16000 125.00 35.95
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 146.40 146.00 160.00 140.95 158.90 2983250.00 20000 235.80 135.00
N SM QUADPRO QUADPRO ITES LIMITED 5.05 5.00 5.35 5.00 5.00 184200.00 36000 14.50 4.80
N SM RBMINFRA RBM INFRACON LIMITED 60.80 58.05 60.80 58.05 60.55 903000.00 15000 111.75 53.90
N SM REXPIPES REX PIPES AND CABLES LTD 38.80 40.70 40.70 40.70 40.70 162800.00 4000 46.40 27.40
N SM RITEZONE RITE ZONE CHEMCON IND LTD 63.60 68.50 71.30 68.40 71.30 998080.00 14400 103.00 63.60
N SM RMDRIP R M DRIP & SPRINK SYS LTD 46.80 49.10 49.10 49.10 49.10 589200.00 12000 49.10 12.75
N SM SHERA SHERA ENERGY LIMITED 60.05 61.00 61.00 60.00 60.00 7932700.00 132000 69.90 59.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 76.00 77.90 77.90 75.05 75.30 4522950.00 60000 140.00 68.25
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 37.80 39.50 39.55 34.15 39.50 186850.00 5000 58.00 12.70
N SM SKP SKP BEARING INDUSTRI. LTD 174.80 167.80 179.95 167.80 176.15 1762900.00 10000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 300.35 305.00 321.95 305.00 312.00 2260340.00 7200 486.20 95.00
N SM SWARAJ SWARAJ SUITING LIMITED 42.50 43.75 44.30 43.75 44.05 791000.00 18000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 77.70 78.95 79.90 78.95 79.50 2386620.00 30000 106.30 71.10
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 144.50 137.30 137.30 137.30 137.30 205950.00 1500 159.70 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 82.00 82.50 84.40 79.80 84.00 1309400.00 16000 99.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1310.00 1290.00 1320.00 1290.00 1308.60 1567740.00 1200 1460.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 115.60 118.00 120.00 111.00 120.00 698000.00 6000 161.90 65.00
N SM TRANSWIND TRANSWIND INFRA LIMITED 7.30 7.00 7.00 6.60 6.80 54400.00 8000 13.05 5.45
N SM UMA UMA CONVERTER LIMITED 32.60 32.50 33.25 32.00 33.10 655000.00 20000 50.40 28.50
N SM URAVI URAVI T AND WEDG LAMP LTD 125.65 129.00 131.00 129.00 131.00 6230400.00 48000 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 416.25 437.05 437.05 437.05 437.05 1573380.00 3600 911.80 151.00
N SM VASA VASA RETAIL & OVERSEA LTD 16.75 15.95 15.95 15.95 15.95 63800.00 4000 23.75 15.50
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 43.20 43.45 47.90 43.45 46.70 547400.00 12000 54.00 30.25
N SM VIAZ VIAZ TYRES LIMITED 55.25 52.10 53.25 52.10 53.00 528800.00 10000 58.30 47.10
N SM VITAL VITAL CHEMTECH LIMITED 81.85 83.45 86.95 82.60 85.10 6191100.00 73200 172.00 77.00
N SM VIVIANA VIVIANA POWER TECH LTD 75.40 73.20 75.60 73.20 75.00 447600.00 6000 122.50 71.20
N SM VIVO VIVO COLLAB SOLUTIONS LTD 99.30 95.00 95.00 94.35 94.35 302960.00 3200 224.50 94.30
N SM VMARCIND V MARC INDIA LIMITED 41.50 41.35 42.00 40.65 41.35 1616100.00 39000 62.50 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 30.00 31.00 31.00 28.50 29.50 523500.00 18000 48.00 16.75
N IT 3RDROCK 3RD ROCK MULTIMEDIA LTD 61.20 61.20 61.20 61.20 61.20 954720.00 15600 64.60 61.20
N ST CMMIPL CMM INFRAPROJECTS LIMITED 5.00 5.00 5.00 4.75 4.75 59100.00 12000 12.45 3.90
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.40 2.40 2.50 2.30 2.50 65550.00 27000 2.90 2.10
N ST MCON MCON RASAYAN INDIA LTD 50.40 49.95 51.70 49.10 50.50 16073250.00 318000 51.70 48.00
N ST SRIVASAVI SRIVASAVI ADHESIVE TAPE L 43.00 43.00 43.00 41.05 41.10 2029350.00 48000 46.30 38.10
N ST SSINFRA S S INFRA DEVP CONSL LTD 7.10 7.45 7.45 7.35 7.45 133050.00 18000 8.50 5.70
N ST SYSTANGO SYSTANGO TECHNOLOGIES LTD 114.60 116.00 120.30 110.30 120.30 26221120.00 224000 120.30 95.00
N ST VERTEXPLUS VERTEXPLUS TECHNOLOGIES L 101.50 101.50 105.00 100.50 104.95 1229760.00 12000 106.05 99.60