Skip to content

Latest commit

 

History

History
113 lines (107 loc) · 13.4 KB

nse-sme-bhavcopy-2023-04-03.md

File metadata and controls

113 lines (107 loc) · 13.4 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 44.00 41.35 41.35 41.35 41.35 165400.00 4000 52.00 34.15
N SM ABINFRA A B INFRABUILD LIMITED 25.35 26.60 26.60 26.60 26.60 425600.00 16000 26.60 9.95
N SM AGNI AGNI GREEN POWER LTD 18.10 19.00 19.00 19.00 19.00 190000.00 10000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 40.95 39.65 39.75 39.65 39.75 238200.00 6000 54.65 20.00
N SM ALLETEC ALL E TECHNOLOGIES LTD 87.15 92.85 95.90 92.00 93.25 4361440.00 46400 133.25 83.05
N SM AMEYA AMEYA PRECISION ENG LTD 35.25 35.00 35.25 35.00 35.25 281000.00 8000 64.40 33.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 155.70 160.00 160.00 155.00 155.25 750660.00 4800 218.90 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 192.45 192.40 207.95 192.00 203.80 58621450.00 293000 207.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 49.50 54.40 54.40 54.40 54.40 163200.00 3000 79.80 43.75
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 111.00 110.50 110.50 109.00 109.00 703360.00 6400 152.50 95.00
N SM ARISTO ARISTO BIO T AND LIFESC L 56.05 60.90 60.90 59.45 59.95 384400.00 6400 83.00 48.25
N SM ATALREAL ATAL REALTECH LIMITED 79.60 80.50 82.00 78.50 81.00 42921600.00 532800 181.00 50.00
N SM BAHETI BAHETI RECYCLING IND LTD 88.45 93.00 94.50 91.00 94.25 2512950.00 27000 140.00 74.00
N SM BETA BETA DRUGS LIMITED 626.95 645.00 699.00 644.50 692.20 4239180.00 6400 1024.40 546.05
N SM BEWLTD BEW ENGINEERING LIMITED 710.65 716.00 769.00 716.00 764.65 2056750.00 2750 1007.00 560.00
N SM BMETRICS BOMBAY METRICS S C LTD 424.00 412.10 424.00 412.00 421.50 1005980.00 2400 2325.00 334.00
N SM BRIGHT BRIGHT SOLAR LIMITED 5.55 5.55 5.80 5.55 5.80 408600.00 72000 10.00 3.90
N SM CLOUD VARANIUM CLOUD LIMITED 687.00 720.50 721.35 713.00 717.20 24151875.00 33500 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 41.50 41.50 42.25 41.45 42.15 1633650.00 39000 64.00 40.10
N SM CMRSL CYBER MEDIA RES & SER LTD 140.50 154.00 154.00 154.00 154.00 123200.00 800 343.85 126.00
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 497.60 500.00 500.00 491.00 495.00 495250.00 1000 548.00 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 14.90 14.15 14.15 14.15 14.15 84900.00 6000 24.60 9.65
N SM DOLLEX DOLLEX AGROTECH LIMITED 26.10 27.75 27.75 27.50 27.60 221000.00 8000 41.50 22.05
N SM DUCOL DUCOL ORGS AND COLOURS LT 121.95 120.00 129.00 120.00 128.05 9456880.00 75200 129.00 99.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 179.10 188.00 188.00 188.00 188.00 235000.00 1250 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 19.50 18.60 20.00 18.55 20.00 188500.00 10000 21.40 13.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 107.50 107.50 107.50 107.50 107.50 215000.00 2000 147.65 91.25
N SM FELIX FELIX INDUSTRIES LTD. 124.95 131.00 131.15 131.00 131.15 1048600.00 8000 146.20 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 61.00 62.00 62.00 60.00 61.00 1281150.00 21000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 410.00 430.00 430.00 430.00 430.00 258000.00 600 721.00 206.00
N SM FROG FROG CELLSAT LIMITED 141.85 141.90 149.00 141.85 147.45 2645180.00 18000 297.00 137.25
N SM GICL GLOBE INTL CARRIERS LTD 40.50 38.50 40.50 38.50 38.50 474000.00 12000 104.00 22.20
N SM GSTL GLOBESECURE TECHNO LTD 113.80 115.00 117.90 108.90 114.20 5388500.00 48000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 419.00 405.05 417.95 398.05 417.95 4650930.00 11400 636.50 350.55
N SM INNOVANA INNOVANA THINKLABS LTD. 311.00 311.00 311.00 310.00 310.00 248400.00 800 740.00 250.00
N SM IPSL INTEGRATED PERSO SER LTD 81.50 81.00 83.00 81.00 81.40 490800.00 6000 97.95 66.00
N SM ISHAN ISHAN INTERNATIONAL LTD 18.00 18.70 18.90 18.70 18.90 90400.00 4800 69.50 17.20
N SM JAINAM JAINAM FER ALLOYS (I) LTD 138.10 143.00 143.00 141.00 141.00 709500.00 5000 218.60 109.25
N SM JALAN JALAN TRANSOLU. INDIA LTD 7.05 7.00 7.60 7.00 7.35 109050.00 15000 15.90 7.00
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 33.00 34.70 34.70 34.70 34.70 69400.00 2000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 289.70 295.00 297.00 295.00 297.00 7672000.00 26000 330.90 127.00
N SM KCK KCK INDUSTRIES LTD 16.50 18.45 18.45 18.45 18.45 73800.00 4000 31.70 15.40
N SM KHFM KHFM HOS FAC MANA SER LTD 28.75 27.35 30.15 27.35 30.00 4327135.00 145700 57.20 27.35
N SM KNAGRI KN AGRI RESOURCES LIMITED 107.35 111.95 113.00 110.20 110.20 893120.00 8000 261.00 98.60
N SM KORE JAY JALARAM TECHNO LTD 182.90 176.50 189.00 175.65 186.85 7090700.00 38000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 301.70 332.95 362.00 332.95 362.00 13730340.00 38800 857.90 242.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 135.20 138.70 142.00 138.70 141.00 562900.00 4000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 26.50 26.50 26.75 26.50 26.75 6990625.00 262500 166.00 26.40
N SM LEMERITE LE MERITE EXPORTS LIMITED 41.65 44.00 44.00 43.00 43.00 139200.00 3200 83.95 37.80
N SM LLOYDS LLOYDS LUXURIES LIMITED 42.00 45.75 45.75 42.00 42.00 263250.00 6000 59.90 40.00
N SM LRRPL LEAD REC AND RUB PROD LTD 30.35 30.50 30.50 30.00 30.00 543600.00 18000 44.00 29.35
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 235.00 239.00 241.00 236.00 241.00 1147960.00 4800 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 98.00 98.00 98.40 98.00 98.15 736125.00 7500 105.00 57.00
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 27.00 28.00 28.00 27.20 27.20 247350.00 9000 58.70 27.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 50.55 50.05 51.95 50.05 51.40 460200.00 9000 59.70 28.00
N SM MILTON MILTON INDUSTRIES LIMITED 21.05 22.10 22.10 22.10 22.10 97240.00 4400 30.50 14.85
N SM MINDPOOL MINDPOOL TECHNOLOGIES LTD 108.65 103.25 103.25 103.25 103.25 206500.00 2000 114.35 24.45
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 79.00 80.95 81.90 80.95 81.30 195080.00 2400 132.85 68.05
N SM MWL MANGALAM WORLDWIDE LTD 107.00 111.00 111.00 107.00 107.00 261600.00 2400 124.50 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 33.85 34.50 36.80 34.25 35.70 600950.00 17000 76.55 30.55
N SM NPST NETWORK PEOPLE SRV TECH L 540.65 532.10 532.10 514.50 523.65 2503180.00 4800 546.05 65.35
N SM PARTYCRUS PARTY CRUISERS LIMITED 88.30 92.70 92.70 90.00 92.70 921600.00 10000 353.90 86.00
N SM PAVNAIND PAVNA INDUSTRIES LIMITED 239.75 244.00 249.25 244.00 249.25 789200.00 3200 497.00 166.75
N SM PERFECT PERFECT INFRAENGINEER LTD 28.50 29.90 29.90 27.25 29.90 13485900.00 462000 35.15 8.65
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 153.10 157.90 165.00 154.00 164.50 6248580.00 39600 296.80 151.00
N SM PRECISION PRECISION METALIKS LTD 27.20 28.50 28.70 28.25 28.70 400100.00 14000 46.75 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 25.40 26.45 27.10 26.45 27.10 536200.00 20000 47.00 25.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 150.35 154.85 154.85 154.85 154.85 185820.00 1200 204.10 130.00
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 130.70 131.00 134.00 127.50 132.75 5643700.00 43000 235.80 121.00
N SM QUADPRO QUADPRO ITES LIMITED 5.00 5.05 5.05 5.05 5.05 121200.00 24000 14.50 4.50
N SM RBMINFRA RBM INFRACON LIMITED 56.50 55.30 55.60 55.00 55.00 830100.00 15000 111.75 53.10
N SM REXPIPES REX PIPES AND CABLES LTD 39.25 39.00 39.00 39.00 39.00 156000.00 4000 46.40 27.40
N SM RMDRIP R M DRIP & SPRINK SYS LTD 46.00 45.85 48.20 45.80 48.20 463700.00 10000 54.85 12.75
N SM SHERA SHERA ENERGY LIMITED 59.50 60.50 62.20 59.00 59.00 3132600.00 52000 69.90 57.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 73.05 75.05 75.05 75.05 75.05 225150.00 3000 130.90 68.25
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 40.50 40.00 41.00 36.80 41.00 894400.00 23000 58.00 12.70
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 173.70 165.10 165.10 165.05 165.05 990400.00 6000 214.95 70.20
N SM SIGMA SIGMA SOLVE LIMITED 189.15 189.15 189.15 189.15 189.15 141862.50 750 721.50 171.80
N SM SKP SKP BEARING INDUSTRI. LTD 173.00 180.00 181.00 175.50 175.50 715500.00 4000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 429.50 425.00 441.00 408.05 408.05 2998580.00 7200 486.20 112.00
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 345.00 331.00 355.00 328.00 353.00 4437200.00 13000 355.00 58.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 43.00 44.00 44.00 40.70 42.50 3221400.00 75000 44.00 35.50
N SM SURANI SURANI STEEL TUBES LTD. 53.65 56.30 56.30 56.30 56.30 2252000.00 40000 56.30 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 48.20 46.50 46.50 45.50 45.70 914300.00 20000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 79.30 80.95 80.95 80.95 80.95 97140.00 1200 106.30 71.10
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 132.80 145.00 159.35 136.60 159.35 43247360.00 283200 159.35 114.05
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 117.25 123.10 123.10 121.35 123.10 2028525.00 16500 159.70 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 85.00 86.00 86.00 82.05 83.00 838900.00 10000 99.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1326.55 1350.00 1351.00 1330.00 1351.00 807000.00 600 1460.00 802.00
N SM UCL USHANTI COLOUR CHEM LTD 67.75 67.75 67.75 67.50 67.50 270500.00 4000 85.90 47.00
N SM UMA UMA CONVERTER LIMITED 30.20 30.10 31.00 30.00 31.00 486400.00 16000 50.40 28.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 481.50 457.45 457.45 457.45 457.45 1646820.00 3600 911.80 151.00
N SM VERA VERA SYNTHETIC LIMITED 73.25 71.00 71.00 71.00 71.00 106500.00 1500 96.10 26.00
N SM VERTEXPLUS VERTEXPLUS TECHNOLOGIES L 105.55 102.60 104.00 102.60 104.00 371040.00 3600 107.20 99.10
N SM VIAZ VIAZ TYRES LIMITED 54.30 51.00 51.65 48.00 51.50 1703800.00 34000 58.30 47.10
N SM VITAL VITAL CHEMTECH LIMITED 76.85 79.00 88.90 77.15 88.40 12630120.00 150000 172.00 76.00
N SM VIVIANA VIVIANA POWER TECH LTD 68.30 71.90 81.95 71.90 81.95 2516000.00 32000 122.50 67.00
N SM WALPAR WALPAR NUTRITIONS LIMITED 50.50 53.00 53.00 51.40 51.40 208800.00 4000 82.65 26.50
N ST BRIGHT-RE BRIGHT SOLAR LIMITED .05 .10 .10 .05 .10 7500.00 126000 .10 .05
N ST CMMIPL CMM INFRAPROJECTS LIMITED 4.30 4.10 4.10 4.10 4.10 36900.00 9000 6.95 3.90
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.35 2.45 2.45 2.45 2.45 14700.00 6000 2.90 2.10
N ST MCON MCON RASAYAN INDIA LTD 52.35 54.95 54.95 54.95 54.95 1483650.00 27000 57.00 45.40
N ST NIRMAN NIRMAN AGRI GENTICS LTD 91.45 86.90 86.90 86.90 86.90 208560.00 2400 107.10 86.90
N ST QFIL QUALITY FOILS (INDIA) LTD 87.95 91.95 92.30 90.00 92.30 3857900.00 42000 102.00 80.40
N ST VELS VELS FILM INTERNATIONAL L 97.00 98.05 98.05 98.00 98.00 352860.00 3600 106.05 93.15