Skip to content

Latest commit

 

History

History
112 lines (106 loc) · 13.3 KB

nse-sme-bhavcopy-2023-04-10.md

File metadata and controls

112 lines (106 loc) · 13.3 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 29.25 30.70 30.70 30.65 30.70 4297600.00 140000 30.70 9.95
N SM AGARWALFT AGARWAL FLOAT GLASS I LTD 35.50 35.00 35.00 34.50 34.50 313200.00 9000 41.00 30.00
N SM AGNI AGNI GREEN POWER LTD 18.55 18.05 18.10 18.05 18.10 361500.00 20000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 37.35 39.20 39.20 39.20 39.20 117600.00 3000 54.65 20.00
N SM ALLETEC ALL E TECHNOLOGIES LTD 97.90 97.90 97.90 91.60 94.00 1799600.00 19200 133.25 83.05
N SM AMBANIORG AMBANI ORGANICS LIMITED 81.00 85.05 85.05 85.05 85.05 170100.00 2000 114.65 70.00
N SM AMEYA AMEYA PRECISION ENG LTD 37.00 34.30 35.50 34.30 35.50 556200.00 16000 64.40 33.00
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 76.00 75.00 75.00 75.00 75.00 240000.00 3200 127.05 70.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 165.00 169.90 190.70 169.90 175.20 24181620.00 135600 218.90 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 219.25 224.55 224.55 202.00 205.65 22627350.00 107000 224.55 124.00
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 119.00 120.00 125.85 119.00 120.00 1556080.00 12800 152.50 95.00
N SM ARISTO ARISTO BIO T AND LIFESC L 60.50 63.85 63.85 55.50 57.30 1936880.00 33600 83.00 48.25
N SM ATALREAL ATAL REALTECH LIMITED 87.95 87.00 90.50 86.00 89.90 28130640.00 321600 181.00 50.00
N SM BAHETI BAHETI RECYCLING IND LTD 107.00 111.75 111.75 104.00 104.00 8197200.00 78000 140.00 74.00
N SM BETA BETA DRUGS LIMITED 700.00 700.00 705.00 683.50 684.75 2075460.00 3000 1024.40 561.00
N SM BEWLTD BEW ENGINEERING LIMITED 820.00 790.00 792.00 755.00 790.00 1548012.50 2000 1007.00 560.00
N SM BMETRICS BOMBAY METRICS S C LTD 412.00 398.00 398.00 398.00 398.00 159200.00 400 2325.00 334.00
N SM BRIGHT BRIGHT SOLAR LIMITED 6.35 6.65 6.65 6.05 6.20 915300.00 144000 10.00 3.90
N SM CLOUD VARANIUM CLOUD LIMITED 713.45 727.00 727.00 682.15 683.60 41419900.00 60000 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 44.75 46.40 46.65 46.00 46.00 1529550.00 33000 64.00 40.10
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 496.25 480.00 490.00 480.00 490.00 363750.00 750 548.00 45.20
N SM DOLLEX DOLLEX AGROTECH LIMITED 28.00 28.40 28.85 28.40 28.60 343000.00 12000 41.50 22.05
N SM DRSDILIP DRS DILIP ROADLINES LTD. 129.45 141.35 141.35 141.35 141.35 226160.00 1600 141.35 68.05
N SM DUCOL DUCOL ORGS AND COLOURS LT 130.15 130.15 132.20 130.15 131.40 2940400.00 22400 132.45 99.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 185.50 176.25 176.25 176.25 176.25 110156.25 625 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 19.55 19.10 20.30 19.05 20.00 436700.00 22000 21.40 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 311.00 295.50 295.50 295.50 295.50 354600.00 1200 345.15 172.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 110.35 108.70 110.35 107.05 108.20 2375600.00 22000 144.30 91.25
N SM FELIX FELIX INDUSTRIES LTD. 144.25 146.50 146.50 137.05 137.05 2274200.00 16000 146.50 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 60.75 62.00 62.00 62.00 62.00 372000.00 6000 95.00 51.70
N SM FROG FROG CELLSAT LIMITED 174.00 179.00 196.00 179.00 185.60 12675820.00 67200 297.00 137.25
N SM GICL GLOBE INTL CARRIERS LTD 38.50 39.95 40.10 39.95 40.10 240150.00 6000 104.00 24.50
N SM GOLDSTAR GOLDSTAR POWER LIMITED 7.25 6.90 6.90 6.90 6.90 124200.00 18000 170.50 6.90
N SM GRCL GAYATRI RUBB AND CHEM LTD 41.65 43.05 43.05 37.00 40.40 1127800.00 28000 43.05 32.00
N SM GRETEX GRETEX INDUSTRIES LTD. 28.05 29.00 29.45 27.75 29.45 4127400.00 144000 29.45 10.80
N SM HOMESFY HOMESFY REALTY LIMITED 430.00 421.00 421.15 421.00 421.10 757950.00 1800 636.50 350.55
N SM INNOVANA INNOVANA THINKLABS LTD. 324.25 330.00 336.00 312.30 320.00 1561340.00 4800 740.00 250.00
N SM ISHAN ISHAN INTERNATIONAL LTD 20.75 21.75 21.75 21.75 21.75 139200.00 6400 69.50 17.20
N SM JAINAM JAINAM FER ALLOYS (I) LTD 142.00 142.00 142.00 142.00 142.00 426000.00 3000 218.60 109.25
N SM JAKHARIA JAKHARIA FABRIC LIMITED 60.00 60.00 60.00 60.00 60.00 1200000.00 20000 150.00 58.00
N SM JALAN JALAN TRANSOLU. INDIA LTD 7.35 7.85 7.85 7.20 7.20 66900.00 9000 15.90 7.00
N SM JSLL JEENA SIKHO LIFECARE LTD 290.50 309.95 310.00 294.00 294.00 2413900.00 8000 330.90 127.00
N SM KHFM KHFM HOS FAC MANA SER LTD 33.05 34.70 34.70 34.70 34.70 107570.00 3100 57.20 27.35
N SM KNAGRI KN AGRI RESOURCES LIMITED 123.75 124.00 125.00 121.00 121.00 1381920.00 11200 261.00 98.60
N SM KORE JAY JALARAM TECHNO LTD 194.25 189.05 194.35 189.05 194.35 383400.00 2000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 436.60 449.90 450.00 411.05 419.35 16603830.00 38800 857.90 242.00
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 284.00 270.00 270.00 270.00 270.00 6750000.00 25000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 139.05 139.00 139.00 139.00 139.00 139000.00 1000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 25.20 26.45 26.45 26.00 26.00 3265000.00 125000 166.00 25.20
N SM LEMERITE LE MERITE EXPORTS LIMITED 48.20 47.50 49.00 46.75 46.75 915760.00 19200 83.95 37.80
N SM LLOYDS LLOYDS LUXURIES LIMITED 42.00 42.75 43.00 42.75 43.00 386250.00 9000 59.90 40.00
N SM LRRPL LEAD REC AND RUB PROD LTD 35.60 35.00 39.00 35.00 38.30 4278300.00 114000 44.00 28.90
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 244.00 249.25 252.20 244.00 244.00 1596840.00 6400 252.20 128.95
N SM MCON MCON RASAYAN INDIA LTD 77.85 81.10 89.40 78.65 88.30 13794450.00 162000 89.40 62.50
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 34.10 33.10 34.00 33.00 33.95 402000.00 12000 58.70 27.00
N SM MILTON MILTON INDUSTRIES LIMITED 24.35 23.15 23.15 23.15 23.15 203720.00 8800 30.50 14.85
N SM MKPL M K PROTEINS LIMITED 790.85 751.50 753.00 751.30 751.30 2254485.00 3000 2439.00 180.00
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 80.20 80.40 84.00 80.40 84.00 198640.00 2400 132.85 68.05
N SM MWL MANGALAM WORLDWIDE LTD 110.00 110.00 110.50 110.00 110.50 8751000.00 79200 124.50 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 38.45 39.00 39.10 37.50 38.75 192600.00 5000 76.55 30.55
N SM NPST NETWORK PEOPLE SRV TECH L 564.75 590.00 592.95 564.00 564.00 5398820.00 9200 592.95 65.35
N SM PARTYCRUS PARTY CRUISERS LIMITED 102.15 107.00 107.25 107.00 107.25 1928500.00 18000 353.90 86.00
N SM PERFECT PERFECT INFRAENGINEER LTD 27.00 25.80 27.30 25.65 25.65 2195700.00 84000 35.15 8.65
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 184.45 191.20 193.45 184.45 184.70 10057980.00 52800 296.80 151.00
N SM PIGL POWER INSTRUMENT (G) LTD 62.85 65.95 65.95 65.95 65.95 131900.00 2000 76.00 37.75
N SM PRITIKA PRITIKA ENG COMPO LTD 27.45 27.05 27.50 27.05 27.10 654400.00 24000 47.00 25.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 160.00 155.00 156.00 151.00 156.00 2039880.00 13200 204.10 130.00
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 140.10 139.00 141.60 137.55 140.00 2371450.00 17000 235.80 121.00
N SM QUADPRO QUADPRO ITES LIMITED 5.30 5.05 5.05 5.00 5.00 120600.00 24000 14.50 4.50
N SM RBMINFRA RBM INFRACON LIMITED 60.60 63.60 63.60 63.60 63.60 381600.00 6000 111.75 52.30
N SM RITEZONE RITE ZONE CHEMCON IND LTD 72.00 71.95 72.00 71.95 72.00 345520.00 4800 103.00 60.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 52.25 54.75 54.85 54.75 54.85 658000.00 12000 54.85 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 14.40 12.65 13.50 12.65 13.50 261500.00 20000 19.50 12.00
N SM SHERA SHERA ENERGY LIMITED 61.10 63.65 72.00 62.20 68.80 20918200.00 312000 72.00 57.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 44.70 46.50 46.50 44.85 44.90 1034350.00 23000 58.00 12.70
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 156.80 164.60 164.60 164.60 164.60 658400.00 4000 214.95 70.65
N SM SIGMA SIGMA SOLVE LIMITED 183.00 177.00 177.00 177.00 177.00 132750.00 750 721.50 171.80
N SM SOLEX SOLEX ENERGY LIMITED 388.50 399.00 399.00 376.05 388.00 931040.00 2400 486.20 113.00
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 375.00 380.00 380.00 369.00 379.00 2638000.00 7000 389.00 58.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 51.60 55.00 56.75 52.50 56.75 14936850.00 267000 56.75 35.50
N SM SURANI SURANI STEEL TUBES LTD. 62.05 65.15 65.15 65.15 65.15 2215100.00 34000 65.15 19.00
N SM SVLL SHREE VASU LOGISTICS LTD 127.00 126.00 126.00 126.00 126.00 189000.00 1500 168.00 113.00
N SM SWARAJ SWARAJ SUITING LIMITED 51.15 56.25 56.25 56.25 56.25 562500.00 10000 86.00 40.25
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 170.00 180.00 187.00 179.00 187.00 42159840.00 228800 187.00 114.05
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 135.70 128.95 128.95 128.95 128.95 193425.00 1500 159.70 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 85.50 88.85 99.50 88.85 96.35 8943900.00 94000 99.50 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1424.50 1411.00 1481.00 1410.50 1450.00 33749700.00 23850 1481.00 802.00
N SM UMA UMA CONVERTER LIMITED 33.00 33.00 33.00 33.00 33.00 264000.00 8000 50.40 28.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 456.30 479.10 479.10 479.10 479.10 574920.00 1200 911.80 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 41.10 40.50 40.70 40.40 40.60 648800.00 16000 54.00 30.25
N SM VELS VELS FILM INTERNATIONAL L 99.00 100.95 103.00 99.55 101.50 9852120.00 97200 103.00 99.55
N SM VERTEXPLUS VERTEXPLUS TECHNOLOGIES L 102.50 105.90 105.90 105.90 105.90 127080.00 1200 107.20 99.10
N SM VIAZ VIAZ TYRES LIMITED 51.65 56.50 56.50 53.50 55.55 1213600.00 22000 58.30 47.10
N SM VITAL VITAL CHEMTECH LIMITED 95.25 98.95 98.95 96.00 97.00 4085160.00 42000 172.00 76.00
N SM VIVIANA VIVIANA POWER TECH LTD 101.90 105.00 108.90 102.00 106.00 6940700.00 66000 122.50 67.00
N SM VIVO VIVO COLLAB SOLUTIONS LTD 92.05 96.50 96.65 96.50 96.65 463600.00 4800 224.50 87.00
N SM VMARCIND V MARC INDIA LIMITED 46.25 46.25 46.25 43.80 45.50 1496400.00 33000 62.50 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 27.55 28.80 28.80 28.80 28.80 86400.00 3000 48.00 16.75
N SM WALPAR WALPAR NUTRITIONS LIMITED 51.40 53.95 53.95 53.95 53.95 107900.00 2000 82.65 26.50
N ST CMMIPL CMM INFRAPROJECTS LIMITED 3.95 4.10 4.10 4.10 4.10 12300.00 3000 6.95 3.70
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.50 2.60 2.60 2.60 2.60 15600.00 6000 2.90 2.10
N ST NIRMAN NIRMAN AGRI GENTICS LTD 78.45 74.55 82.00 74.55 75.00 53332440.00 710400 107.10 74.55
N ST QFIL QUALITY FOILS (INDIA) LTD 99.50 100.00 101.80 96.50 101.20 4594100.00 46000 102.00 80.40
N ST SRIRAM SHRI RAM SWITCHGEARS LTD 5.70 5.45 5.45 5.45 5.45 32700.00 6000 6.80 5.45