Skip to content

Latest commit

 

History

History
126 lines (120 loc) · 15 KB

nse-sme-bhavcopy-2023-03-29.md

File metadata and controls

126 lines (120 loc) · 15 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 46.90 43.05 43.05 41.00 41.00 336200.00 8000 52.00 34.15
N SM ABINFRA A B INFRABUILD LIMITED 23.00 24.15 24.15 24.15 24.15 96600.00 4000 24.15 9.40
N SM AGARWALFT AGARWAL FLOAT GLASS I LTD 38.00 31.00 37.50 31.00 37.50 205500.00 6000 41.00 30.00
N SM AGNI AGNI GREEN POWER LTD 18.35 18.25 18.50 18.00 18.35 1834000.00 100000 42.15 17.00
N SM AISL ANI INTEGRATED SERV LTD. 40.00 40.00 40.00 40.00 40.00 96000.00 2400 62.75 37.05
N SM ALLETEC ALL E TECHNOLOGIES LTD 85.05 84.10 87.00 83.10 85.85 34559200.00 403200 133.25 83.05
N SM AMEYA AMEYA PRECISION ENG LTD 34.20 35.00 35.00 33.00 33.50 953600.00 28000 64.40 33.00
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 75.00 73.55 73.55 73.55 73.55 117680.00 1600 127.05 70.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 150.00 154.95 166.95 154.95 160.85 3631020.00 22800 218.90 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 178.00 179.25 181.70 178.00 181.70 8491350.00 47000 192.00 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 45.50 47.00 48.00 47.00 48.00 570300.00 12000 79.80 43.75
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 100.30 107.50 114.40 107.50 113.45 3202400.00 28800 152.50 95.00
N SM ARISTO ARISTO BIO T AND LIFESC L 55.45 65.25 65.25 56.10 56.50 5535680.00 96000 83.00 48.25
N SM ATALREAL ATAL REALTECH LIMITED 81.50 81.50 82.00 79.00 79.00 23359200.00 288000 181.00 50.00
N SM AURDIS AURANGABAD DISTILLERY LTD 105.60 100.35 101.00 100.35 101.00 1808100.00 18000 160.85 65.00
N SM BAHETI BAHETI RECYCLING IND LTD 87.60 88.00 88.50 86.30 86.30 788400.00 9000 140.00 74.00
N SM BETA BETA DRUGS LIMITED 612.05 607.30 615.00 607.30 611.50 1466460.00 2400 1024.40 546.05
N SM BEWLTD BEW ENGINEERING LIMITED 666.90 656.10 709.00 656.00 682.20 2740925.00 4000 1007.00 560.00
N SM BMETRICS BOMBAY METRICS S C LTD 411.00 417.00 423.00 402.70 423.00 665080.00 1600 2325.00 334.00
N SM BRIGHT BRIGHT SOLAR LIMITED 5.45 5.65 5.70 5.45 5.65 517800.00 93000 10.00 3.90
N SM CLOUD VARANIUM CLOUD LIMITED 702.70 700.00 702.95 667.65 673.75 6865550.00 10000 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 40.10 40.50 43.00 40.50 41.15 3723900.00 90000 64.00 40.10
N SM CMRSL CYBER MEDIA RES & SER LTD 149.00 140.00 149.00 137.50 140.50 2708800.00 19200 343.85 126.00
N SM CONTI CONTINENTAL SEED CHEM LTD 14.10 14.10 14.10 13.40 13.40 91657.50 6666 30.15 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 493.00 500.00 505.00 500.00 505.00 251250.00 500 548.00 41.50
N SM DKEGL D K ENTERPRISES GLOBAL L 47.25 49.00 52.65 48.10 48.10 593850.00 12000 73.50 33.25
N SM DOLLEX DOLLEX AGROTECH LIMITED 26.25 27.80 27.80 25.25 26.40 5023600.00 192000 41.50 22.05
N SM DUCOL DUCOL ORGS AND COLOURS LT 116.00 123.00 123.00 117.20 121.10 3284000.00 27200 123.00 99.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 188.50 179.10 179.10 179.10 179.10 111937.50 625 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 20.10 19.50 20.20 19.20 20.15 196500.00 10000 21.40 13.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 106.90 106.90 107.45 105.05 105.90 1490600.00 14000 147.65 91.25
N SM FELIX FELIX INDUSTRIES LTD. 119.00 118.50 119.00 118.50 119.00 950000.00 8000 146.20 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 60.00 59.50 60.00 59.40 59.60 715500.00 12000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 407.80 428.00 428.00 391.00 410.00 14620770.00 36600 721.00 205.00
N SM FROG FROG CELLSAT LIMITED 141.45 140.00 144.80 140.00 141.70 16841620.00 118800 297.00 137.25
N SM GICL GLOBE INTL CARRIERS LTD 39.90 40.00 40.50 40.00 40.50 241500.00 6000 104.00 22.20
N SM GOLDSTAR GOLDSTAR POWER LIMITED 8.85 8.40 8.40 8.40 8.40 151200.00 18000 170.50 8.40
N SM GRCL GAYATRI RUBB AND CHEM LTD 36.50 35.60 36.00 35.60 35.90 716800.00 20000 43.05 32.00
N SM GSTL GLOBESECURE TECHNO LTD 109.50 111.00 114.50 104.05 111.35 10602800.00 98000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 403.10 419.00 419.00 419.00 419.00 502800.00 1200 636.50 350.55
N SM INNOVANA INNOVANA THINKLABS LTD. 595.00 285.00 311.65 285.00 311.65 8347060.00 28800 XB 740.00 250.00
N SM IPSL INTEGRATED PERSO SER LTD 81.90 76.05 78.80 74.10 78.80 1359900.00 18000 97.95 66.00
N SM ISHAN ISHAN INTERNATIONAL LTD 18.10 18.25 18.25 17.20 17.30 612320.00 35200 69.50 17.20
N SM JAINAM JAINAM FER ALLOYS (I) LTD 148.50 141.10 147.90 141.10 145.15 2277900.00 16000 218.60 109.25
N SM JALAN JALAN TRANSOLU. INDIA LTD 7.00 7.10 7.10 7.10 7.10 21300.00 3000 15.90 7.00
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 32.50 33.50 33.50 32.50 32.70 654400.00 20000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 275.00 268.10 277.90 268.05 277.90 1909850.00 7000 330.90 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 17.50 18.50 18.50 18.50 18.50 148000.00 8000 26.55 13.80
N SM KCK KCK INDUSTRIES LTD 16.50 16.80 17.20 16.50 17.20 751600.00 44000 31.70 15.40
N SM KHFM KHFM HOS FAC MANA SER LTD 31.85 30.25 30.25 30.25 30.25 375100.00 12400 57.20 30.25
N SM KNAGRI KN AGRI RESOURCES LIMITED 102.30 104.00 104.00 100.10 101.40 21754560.00 214400 261.00 100.10
N SM KORE JAY JALARAM TECHNO LTD 201.00 199.00 199.00 190.95 192.50 13793750.00 72000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 307.00 303.35 311.95 295.00 309.90 9608980.00 31600 857.90 242.00
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 274.00 261.00 284.95 261.00 284.95 403475.00 1500 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 133.35 134.00 134.00 129.85 129.85 3179250.00 24000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 28.45 27.05 27.05 27.05 27.05 338125.00 12500 166.00 27.05
N SM LEMERITE LE MERITE EXPORTS LIMITED 40.10 43.90 44.00 39.50 43.05 9103440.00 216000 83.95 37.80
N SM LLOYDS LLOYDS LUXURIES LIMITED 40.50 40.50 47.75 40.50 44.85 1183950.00 27000 59.90 40.00
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 233.00 232.95 232.95 232.95 232.95 186360.00 800 249.40 128.95
N SM MAKS MAKS ENERGY SOL INDIA LTD 23.00 23.00 23.50 23.00 23.50 3591000.00 156000 55.30 20.25
N SM MANAV MANAV INFRA PROJECTS LTD 11.25 11.70 11.70 11.70 11.70 46800.00 4000 11.85 5.65
N SM MDL MARVEL DECOR LIMITED 41.50 37.35 37.35 37.35 37.35 149400.00 4000 48.00 30.50
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 28.80 27.25 28.50 27.15 27.70 3631200.00 132000 58.70 27.15
N SM MHHL MOHINI HEALTH&HYGIENE LTD 49.40 48.95 49.55 48.65 48.95 1030500.00 21000 59.70 23.05
N SM MILTON MILTON INDUSTRIES LIMITED 21.05 21.35 21.35 21.05 21.05 280500.00 13200 30.50 14.85
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 79.05 79.05 80.25 76.10 76.10 501720.00 6400 132.85 68.05
N SM MPTODAY M P TODAY MEDIA LIMITED 46.30 48.60 48.60 48.60 48.60 97200.00 2000 60.50 29.45
N SM MWL MANGALAM WORLDWIDE LTD 104.90 106.00 106.00 101.00 101.00 248400.00 2400 124.50 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 38.15 38.00 38.00 30.55 32.90 10425950.00 331000 76.55 30.55
N SM NPST NETWORK PEOPLE SRV TECH L 507.15 532.50 532.50 499.00 520.05 5205940.00 10000 532.50 64.70
N SM PARTYCRUS PARTY CRUISERS LIMITED 92.55 90.00 93.50 87.95 92.75 1436200.00 16000 353.90 86.00
N SM PERFECT PERFECT INFRAENGINEER LTD 25.90 27.15 27.15 27.15 27.15 162900.00 6000 35.15 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 153.80 155.80 158.85 154.15 155.60 8042700.00 51600 296.80 151.00
N SM PRECISION PRECISION METALIKS LTD 26.80 27.00 28.90 27.00 27.25 883500.00 32000 46.75 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 27.50 28.50 28.50 26.00 27.00 2168200.00 80000 47.00 26.00
N SM PROPEQUITY P. E. ANALYTICS LIMITED 152.25 150.00 150.35 150.00 150.00 1080480.00 7200 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 41.70 43.75 43.75 43.75 43.75 700000.00 16000 125.00 36.60
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 127.50 129.40 135.00 121.50 131.10 16999750.00 136000 235.80 121.00
N SM RBMINFRA RBM INFRACON LIMITED 54.75 55.00 57.45 54.00 54.00 2638500.00 48000 111.75 53.90
N SM RITEZONE RITE ZONE CHEMCON IND LTD 68.50 67.00 67.00 67.00 67.00 107200.00 1600 103.00 62.55
N SM RMDRIP R M DRIP & SPRINK SYS LTD 49.25 46.80 46.80 46.80 46.80 93600.00 2000 54.85 12.75
N SM SHERA SHERA ENERGY LIMITED 57.00 58.00 59.30 58.00 58.10 2097700.00 36000 69.90 57.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 74.00 68.75 80.00 68.75 73.00 1735500.00 24000 140.00 68.25
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 41.00 41.25 41.25 41.25 41.25 577500.00 14000 58.00 12.70
N SM SIGMA SIGMA SOLVE LIMITED 190.00 199.50 199.50 180.50 180.50 1109850.00 6000 721.50 175.05
N SM SKP SKP BEARING INDUSTRI. LTD 175.05 178.00 178.00 174.00 174.00 352000.00 2000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 409.80 405.00 425.00 401.00 420.05 2123240.00 5200 486.20 101.00
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 329.95 333.00 333.00 333.00 333.00 13986000.00 42000 335.00 58.00
N SM SPRL SP REFRACTORIES LIMITED 89.35 86.50 86.50 80.00 80.00 532240.00 6400 99.00 80.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 35.95 36.15 40.45 36.15 39.75 5516850.00 144000 42.60 35.50
N SM SURANI SURANI STEEL TUBES LTD. 48.70 51.10 51.10 51.10 51.10 4803400.00 94000 51.10 19.00
N SM SVLL SHREE VASU LOGISTICS LTD 128.00 127.00 128.90 126.00 128.90 572850.00 4500 168.00 110.00
N SM SWARAJ SWARAJ SUITING LIMITED 49.75 50.10 50.10 48.30 48.50 487800.00 10000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 76.50 78.95 85.95 78.95 79.05 3502140.00 43200 106.30 71.10
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 114.05 114.05 125.00 114.05 124.50 7062480.00 57600 125.00 114.05
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 106.40 110.10 111.70 110.10 111.70 332700.00 3000 159.70 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 81.10 80.70 85.50 80.60 83.00 659600.00 8000 99.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1190.00 1152.00 1250.00 1152.00 1249.90 6421260.00 5400 1460.00 802.00
N SM TRANSWIND TRANSWIND INFRA LIMITED 6.05 5.50 5.50 5.50 5.50 44000.00 8000 13.05 5.45
N SM UMA UMA CONVERTER LIMITED 30.60 30.50 30.50 29.60 29.60 720800.00 24000 50.40 28.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 533.50 507.00 507.00 506.85 506.85 3649860.00 7200 911.80 151.00
N SM UWCSL ULTRA WIRING CONN SYS LTD 92.60 94.20 94.20 94.20 94.20 753600.00 8000 103.95 36.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 43.00 41.05 41.95 39.05 39.05 648200.00 16000 54.00 30.25
N SM VERA VERA SYNTHETIC LIMITED 73.60 77.25 77.25 73.25 73.25 340500.00 4500 96.10 26.00
N SM VERTEXPLUS VERTEXPLUS TECHNOLOGIES L 99.00 99.10 99.10 99.10 99.10 1070280.00 10800 99.10 99.10
N SM VIAZ VIAZ TYRES LIMITED 53.25 47.65 56.25 47.65 56.25 207800.00 4000 58.30 47.10
N SM VITAL VITAL CHEMTECH LIMITED 77.05 77.90 78.05 76.00 77.20 15479760.00 200400 172.00 76.00
N SM VIVIANA VIVIANA POWER TECH LTD 67.90 67.90 70.00 67.10 70.00 824000.00 12000 122.50 67.10
N SM VIVO VIVO COLLAB SOLUTIONS LTD 92.00 90.00 94.00 90.00 94.00 294400.00 3200 224.50 87.00
N SM VMARCIND V MARC INDIA LIMITED 37.35 37.05 38.00 36.90 37.50 1565550.00 42000 62.50 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 27.55 27.55 27.55 27.55 27.55 82650.00 3000 48.00 16.75
N ST CMMIPL CMM INFRAPROJECTS LIMITED 4.70 4.70 4.70 4.50 4.50 55200.00 12000 6.95 3.90
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.25 2.30 2.35 2.15 2.35 92250.00 42000 2.90 2.10
N ST MCON MCON RASAYAN INDIA LTD 47.75 46.00 50.10 45.40 49.90 9101250.00 195000 57.00 45.40
N ST NIRMAN NIRMAN AGRI GENTICS LTD 101.30 96.25 96.25 96.25 96.25 693000.00 7200 107.10 96.25
N ST QFIL QUALITY FOILS (INDIA) LTD 88.20 83.80 83.80 83.80 83.80 1340800.00 16000 102.00 83.80
N ST SRIRAM SHRI RAM SWITCHGEARS LTD 6.10 6.00 6.00 6.00 6.00 36000.00 6000 6.80 6.00
N ST VELS VELS FILM INTERNATIONAL L 96.00 93.15 100.00 93.15 96.30 50999820.00 511200 106.05 93.15