Skip to content

Latest commit

 

History

History
124 lines (118 loc) · 14.8 KB

nse-sme-bhavcopy-2023-03-24.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 43.25 45.00 47.75 43.55 43.55 910400.00 20000 52.00 34.15
N SM ABINFRA A B INFRABUILD LIMITED 22.15 23.25 23.25 22.00 23.00 458000.00 20000 23.25 9.40
N SM ACCORD ACCORD SYNERGY LIMITED 23.75 22.60 22.60 22.60 22.60 45200.00 2000 35.95 20.30
N SM AGARWALFT AGARWAL FLOAT GLASS I LTD 39.20 38.50 38.50 38.50 38.50 115500.00 3000 41.00 30.00
N SM AGNI AGNI GREEN POWER LTD 19.00 18.40 19.50 18.40 19.50 573000.00 30000 42.15 17.00
N SM ALLETEC ALL E TECHNOLOGIES LTD 92.30 90.10 94.80 90.10 94.00 20826560.00 225600 133.25 89.00
N SM AMEYA AMEYA PRECISION ENG LTD 36.00 36.90 36.90 36.00 36.45 439200.00 12000 64.40 33.00
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 74.95 89.90 89.90 75.00 80.00 775840.00 9600 127.05 70.00
N SM AMJUMBO A AND M JUMBO BAGS LTD 21.40 20.35 20.35 20.35 20.35 162800.00 8000 21.70 5.05
N SM ANLON ANLON TECHNOLOGY SOL LTD 161.00 159.00 161.00 153.00 153.25 2250060.00 14400 218.90 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 181.30 179.00 179.00 175.00 176.10 3183100.00 18000 192.00 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 50.00 51.20 51.20 49.00 49.00 1506000.00 30000 79.80 48.05
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 100.10 103.80 103.80 95.10 96.50 1422960.00 14400 152.50 95.00
N SM ARISTO ARISTO BIO T AND LIFESC L 54.00 54.00 54.00 49.55 52.85 3145440.00 60800 83.00 49.55
N SM ATALREAL ATAL REALTECH LIMITED 84.50 83.00 87.85 82.95 86.85 29174160.00 345600 181.00 50.00
N SM AURDIS AURANGABAD DISTILLERY LTD 112.00 117.00 117.00 117.00 117.00 468000.00 4000 160.85 65.00
N SM BAHETI BAHETI RECYCLING IND LTD 86.20 86.25 89.90 86.25 89.00 1324800.00 15000 140.00 74.00
N SM BETA BETA DRUGS LIMITED 630.00 635.00 640.00 605.00 610.00 6124240.00 10000 1024.40 527.05
N SM BMETRICS BOMBAY METRICS S C LTD 369.10 382.20 387.55 356.60 387.55 4310720.00 11200 2325.00 334.00
N SM BRIGHT BRIGHT SOLAR LIMITED 5.90 5.70 5.95 5.70 5.80 157650.00 27000 10.00 3.90
N SM CLOUD VARANIUM CLOUD LIMITED 720.00 705.00 747.60 684.00 693.55 94535325.00 134000 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 41.65 40.30 42.90 40.25 41.75 1989900.00 48000 64.00 40.25
N SM CMRSL CYBER MEDIA RES & SER LTD 142.00 140.00 140.00 136.00 136.00 329600.00 2400 343.85 126.00
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 505.00 505.00 515.00 500.50 502.15 1136625.00 2250 548.00 41.50
N SM DOLLEX DOLLEX AGROTECH LIMITED 27.50 22.05 29.00 22.05 27.50 993400.00 36000 41.50 22.05
N SM DUCOL DUCOL ORGS AND COLOURS LT 109.50 109.00 111.30 108.30 111.30 700160.00 6400 122.00 99.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 208.80 198.40 198.40 198.40 198.40 124000.00 625 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 18.90 19.65 19.80 19.65 19.80 513000.00 26000 21.40 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 276.00 284.00 284.00 284.00 284.00 2044800.00 7200 345.15 172.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 108.20 108.20 108.20 107.05 108.00 862900.00 8000 147.65 91.25
N SM FIDEL FIDEL SOFTECH LIMITED 63.70 62.00 64.50 62.00 64.25 949500.00 15000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 429.50 450.00 450.00 392.00 418.80 11537100.00 28200 721.00 201.50
N SM FROG FROG CELLSAT LIMITED 157.15 159.90 159.90 151.25 154.30 1879640.00 12000 297.00 151.25
N SM GOLDSTAR GOLDSTAR POWER LIMITED 10.25 9.75 9.75 9.75 9.75 175500.00 18000 170.50 9.45
N SM GRCL GAYATRI RUBB AND CHEM LTD 37.50 37.50 38.30 37.50 38.30 303200.00 8000 43.05 32.00
N SM GSTL GLOBESECURE TECHNO LTD 125.00 121.15 125.00 121.15 121.30 977600.00 8000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 414.50 405.05 422.00 405.05 419.55 1992510.00 4800 636.50 350.55
N SM INNOVANA INNOVANA THINKLABS LTD. 658.00 630.00 630.00 625.10 626.00 1002850.00 1600 740.00 250.00
N SM IPSL INTEGRATED PERSO SER LTD 81.00 80.95 80.95 80.95 80.95 161900.00 2000 97.95 66.00
N SM ISHAN ISHAN INTERNATIONAL LTD 19.80 20.75 20.75 20.00 20.00 621200.00 30400 69.50 19.70
N SM JAINAM JAINAM FER ALLOYS (I) LTD 141.90 148.95 148.95 148.95 148.95 2979000.00 20000 218.60 109.25
N SM JALAN JALAN TRANSOLU. INDIA LTD 8.05 7.70 8.05 7.35 7.70 116400.00 15000 15.90 7.20
N SM JETKNIT JET KNITWEARS LTD. 79.20 71.30 71.30 71.30 71.30 106950.00 1500 93.20 71.30
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 32.55 33.00 33.25 32.55 33.00 527200.00 16000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 277.00 275.00 275.00 272.00 274.25 1647000.00 6000 330.90 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 16.40 19.40 19.40 19.40 19.40 155200.00 8000 26.55 13.80
N SM KHFM KHFM HOS FAC MANA SER LTD 33.40 33.00 33.00 31.75 32.95 795150.00 24800 57.20 31.75
N SM KNAGRI KN AGRI RESOURCES LIMITED 114.60 114.00 115.50 112.50 112.95 6918400.00 60800 261.00 100.20
N SM KORE JAY JALARAM TECHNO LTD 193.65 202.95 203.30 198.00 198.65 6432650.00 32000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 313.95 312.00 315.00 298.00 303.00 2385020.00 7800 857.90 242.00
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 300.95 292.00 292.00 285.90 285.90 577900.00 2000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 141.00 140.00 140.00 135.85 135.85 275850.00 2000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 31.50 29.95 30.00 29.95 29.95 17221875.00 575000 166.00 28.70
N SM LEMERITE LE MERITE EXPORTS LIMITED 45.00 45.80 47.90 43.90 46.25 3618880.00 80000 83.95 43.00
N SM LLOYDS LLOYDS LUXURIES LIMITED 41.55 41.55 41.65 41.00 41.15 866400.00 21000 59.90 40.00
N SM LRRPL LEAD REC AND RUB PROD LTD 32.00 31.75 31.75 30.85 31.10 935400.00 30000 44.00 29.35
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 232.70 230.15 231.30 230.05 231.00 922800.00 4000 249.40 128.95
N SM MAKS MAKS ENERGY SOL INDIA LTD 23.50 23.00 23.00 23.00 23.00 138000.00 6000 55.30 20.25
N SM MANAV MANAV INFRA PROJECTS LTD 11.30 11.85 11.85 11.85 11.85 189600.00 16000 11.85 5.65
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 31.50 31.00 31.40 31.00 31.00 280200.00 9000 58.70 30.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 51.05 50.00 51.45 49.65 49.80 603300.00 12000 59.70 23.05
N SM MILTON MILTON INDUSTRIES LIMITED 21.35 21.05 21.05 21.05 21.05 92620.00 4400 30.50 14.85
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 79.00 77.00 77.60 76.85 77.55 617840.00 8000 132.85 68.05
N SM MPTODAY M P TODAY MEDIA LIMITED 48.70 46.30 46.30 46.30 46.30 92600.00 2000 60.50 29.45
N SM MWL MANGALAM WORLDWIDE LTD 108.05 108.00 108.00 108.00 108.00 129600.00 1200 124.50 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 40.90 41.00 41.00 40.50 40.50 204500.00 5000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 461.00 441.15 460.00 441.15 460.00 539060.00 1200 485.00 64.70
N SM PARTYCRUS PARTY CRUISERS LIMITED 93.85 89.15 93.75 89.15 93.75 4130500.00 46000 353.90 86.00
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 102.15 102.10 102.10 102.10 102.10 163360.00 1600 170.00 100.00
N SM PERFECT PERFECT INFRAENGINEER LTD 26.60 27.35 27.40 25.30 25.30 2847000.00 108000 35.15 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 159.90 160.00 160.00 151.00 157.35 11971920.00 75600 296.80 151.00
N SM PIGL POWER INSTRUMENT (G) LTD 63.20 60.05 60.05 60.05 60.05 120100.00 2000 76.00 37.75
N SM PRECISION PRECISION METALIKS LTD 30.00 29.10 29.10 28.60 28.90 231600.00 8000 46.75 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 29.25 30.50 30.80 29.75 30.45 728200.00 24000 47.00 26.75
N SM PROPEQUITY P. E. ANALYTICS LIMITED 153.00 151.20 153.45 150.50 153.45 1638360.00 10800 204.10 130.00
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 138.20 142.50 142.50 130.00 131.80 4607500.00 34000 235.80 130.00
N SM QUADPRO QUADPRO ITES LIMITED 5.00 5.00 5.00 4.50 4.50 606000.00 132000 14.50 4.50
N SM RBMINFRA RBM INFRACON LIMITED 59.00 58.00 58.90 56.05 58.90 2420100.00 42000 111.75 53.90
N SM RITEZONE RITE ZONE CHEMCON IND LTD 71.00 70.00 71.00 68.00 68.00 1446400.00 20800 103.00 63.60
N SM RMDRIP R M DRIP & SPRINK SYS LTD 52.25 54.85 54.85 52.90 54.50 2383000.00 44000 54.85 12.75
N SM SHERA SHERA ENERGY LIMITED 61.60 63.50 63.50 60.65 60.75 858000.00 14000 69.90 59.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 76.50 76.50 76.50 76.00 76.50 916500.00 12000 140.00 68.25
N SM SIGMA SIGMA SOLVE LIMITED 193.75 184.10 184.10 184.10 184.10 138075.00 750 721.50 181.00
N SM SKP SKP BEARING INDUSTRI. LTD 174.00 170.20 188.70 168.60 179.25 6409550.00 36000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 338.00 350.00 371.80 350.00 371.80 3679500.00 10000 486.20 95.00
N SM SONUINFRA SONU INFRATECH LIMITED 48.00 46.00 46.00 46.00 46.00 138000.00 3000 51.00 19.80
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 294.35 309.05 309.05 279.65 307.95 3647650.00 12000 330.00 58.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 41.80 41.00 41.00 37.05 38.40 2808750.00 72000 42.60 37.05
N SM SURANI SURANI STEEL TUBES LTD. 42.10 44.20 44.20 44.20 44.20 353600.00 8000 49.55 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 47.45 48.00 48.00 46.00 48.00 1220900.00 26000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 79.95 78.00 80.00 78.00 78.55 3036960.00 38400 106.30 71.10
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 123.95 120.15 120.15 117.75 117.75 1949850.00 16500 159.70 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 86.50 84.50 84.50 84.50 84.50 169000.00 2000 99.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1284.45 1270.10 1299.95 1270.00 1270.75 4025820.00 3150 1460.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 120.00 120.00 120.00 120.00 120.00 240000.00 2000 161.90 65.00
N SM UMA UMA CONVERTER LIMITED 33.00 34.00 34.00 32.00 33.00 1050200.00 32000 50.40 28.50
N SM URAVI URAVI T AND WEDG LAMP LTD 131.00 124.45 124.45 124.45 124.45 5674920.00 45600 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 481.80 505.85 505.85 478.00 505.85 21070080.00 42000 911.80 151.00
N SM UWCSL ULTRA WIRING CONN SYS LTD 103.95 98.75 98.75 98.75 98.75 1185000.00 12000 103.95 36.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 45.50 45.00 45.20 45.00 45.20 360800.00 8000 54.00 30.25
N SM VERA VERA SYNTHETIC LIMITED 81.50 77.45 77.45 77.45 77.45 116175.00 1500 96.10 26.00
N SM VIAZ VIAZ TYRES LIMITED 53.35 52.05 52.05 52.05 52.05 208200.00 4000 58.30 47.10
N SM VITAL VITAL CHEMTECH LIMITED 82.45 83.50 85.65 80.55 83.10 15981960.00 195600 172.00 77.00
N SM VIVIANA VIVIANA POWER TECH LTD 75.40 75.75 75.75 75.00 75.00 453000.00 6000 122.50 71.20
N SM VIVO VIVO COLLAB SOLUTIONS LTD 90.00 90.50 90.50 87.00 87.00 284000.00 3200 224.50 87.00
N SM VMARCIND V MARC INDIA LIMITED 41.00 40.00 41.00 40.00 41.00 243000.00 6000 62.50 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 29.45 29.25 29.25 28.35 28.35 172800.00 6000 48.00 16.75
N SM WALPAR WALPAR NUTRITIONS LIMITED 50.00 52.50 52.50 52.50 52.50 105000.00 2000 82.65 25.50
N ST CMMIPL CMM INFRAPROJECTS LIMITED 4.75 4.75 4.75 4.65 4.65 56100.00 12000 6.95 3.90
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.30 2.20 2.40 2.20 2.35 40650.00 18000 2.90 2.10
N ST MCON MCON RASAYAN INDIA LTD 55.65 55.65 57.00 52.90 52.90 9232800.00 171000 57.00 48.00
N ST QFIL QUALITY FOILS (INDIA) LTD 60.00 100.00 102.00 95.00 97.70 54182400.00 548000 102.00 95.00
N ST SSINFRA S S INFRA DEVP CONSL LTD 7.55 7.20 7.70 7.20 7.70 174300.00 24000 8.10 5.70
N ST SYSTANGO SYSTANGO TECHNOLOGIES LTD 130.60 126.10 131.45 124.10 126.35 12294720.00 97600 132.60 95.00
N ST VELS VELS FILM INTERNATIONAL L 102.65 101.05 102.15 97.55 99.90 42364860.00 424800 106.05 97.55
N ST VERTEXPLUS VERTEXPLUS TECHNOLOGIES L 103.35 98.25 100.00 98.25 100.00 355800.00 3600 106.55 98.25