Skip to content

Latest commit

 

History

History
113 lines (107 loc) · 13.4 KB

nse-sme-bhavcopy-2023-04-12.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 ABINFRA A B INFRABUILD LIMITED 32.20 33.10 33.80 30.60 30.80 1423800.00 44000 33.80 9.95
N SM AGARWALFT AGARWAL FLOAT GLASS I LTD 34.50 34.00 34.00 34.00 34.00 204000.00 6000 41.00 30.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 41.15 43.20 43.20 43.20 43.20 129600.00 3000 54.65 20.00
N SM AISL ANI INTEGRATED SERV LTD. 40.00 42.00 42.00 42.00 42.00 151200.00 3600 62.75 37.05
N SM ALLETEC ALL E TECHNOLOGIES LTD 95.75 97.00 97.50 95.10 97.50 3570480.00 36800 133.25 83.05
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 75.00 78.00 78.00 78.00 78.00 624000.00 8000 127.05 70.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 171.00 171.00 171.00 160.50 162.55 2375580.00 14400 218.90 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 207.90 211.00 216.25 208.00 209.35 16878150.00 80000 224.55 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 60.95 60.95 63.25 60.00 63.20 2414700.00 39000 79.80 43.75
N SM ARISTO ARISTO BIO T AND LIFESC L 57.00 57.00 57.00 55.15 55.60 444960.00 8000 83.00 48.25
N SM ASCOM ASCOM LEASIN & INVEST LTD 335.00 341.00 341.00 341.00 341.00 511500.00 1500 440.00 38.60
N SM ATALREAL ATAL REALTECH LIMITED 87.00 83.00 84.50 78.00 80.00 8883840.00 110400 181.00 50.00
N SM AVG AVG LOGISTICS LIMITED 161.00 153.00 154.00 153.00 154.00 553200.00 3600 180.90 53.10
N SM BAHETI BAHETI RECYCLING IND LTD 106.55 104.50 106.70 104.50 106.70 633600.00 6000 140.00 74.00
N SM BETA BETA DRUGS LIMITED 693.00 675.00 700.00 675.00 680.35 2465870.00 3600 1024.40 561.00
N SM BEWLTD BEW ENGINEERING LIMITED 792.00 792.00 792.00 790.00 790.00 790500.00 1000 1007.00 560.00
N SM BMETRICS BOMBAY METRICS S C LTD 398.00 380.15 401.00 380.15 389.70 1694020.00 4400 2325.00 334.00
N SM BRIGHT BRIGHT SOLAR LIMITED 6.05 6.25 6.40 6.10 6.30 377550.00 60000 10.00 3.90
N SM CLOUD VARANIUM CLOUD LIMITED 649.45 649.90 663.00 620.00 640.90 59091800.00 94000 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 46.65 46.65 47.45 46.00 46.00 980700.00 21000 64.00 40.10
N SM CMRSL CYBER MEDIA RES & SER LTD 163.00 154.85 170.00 154.85 170.00 259880.00 1600 343.85 126.00
N SM CONTI CONTINENTAL SEED CHEM LTD 12.70 12.15 13.30 12.15 13.30 84824.85 6666 30.15 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 504.95 504.95 508.95 504.95 508.95 253475.00 500 548.00 45.20
N SM DESTINY DESTINY LOGISTICS & I LTD 15.10 15.80 15.85 15.80 15.80 189900.00 12000 24.60 9.65
N SM DOLLEX DOLLEX AGROTECH LIMITED 29.90 30.05 30.05 30.05 30.05 120200.00 4000 41.50 22.05
N SM DUCOL DUCOL ORGS AND COLOURS LT 127.00 125.60 125.60 121.55 124.00 2571280.00 20800 132.45 99.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 20.40 19.75 21.00 19.75 20.95 791400.00 38000 21.40 13.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 108.10 108.00 108.00 107.50 107.50 646000.00 6000 144.30 91.25
N SM FELIX FELIX INDUSTRIES LTD. 137.05 138.00 143.00 138.00 142.90 1695600.00 12000 146.50 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 63.50 61.05 61.25 61.00 61.25 915900.00 15000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 413.50 432.00 432.00 432.00 432.00 259200.00 600 721.00 214.00
N SM FROG FROG CELLSAT LIMITED 182.10 183.00 183.00 174.80 176.35 2984080.00 16800 297.00 137.25
N SM GOLDSTAR GOLDSTAR POWER LIMITED 6.55 6.60 6.85 6.40 6.85 603900.00 90000 170.50 6.40
N SM GRCL GAYATRI RUBB AND CHEM LTD 40.00 39.00 39.00 39.00 39.00 156000.00 4000 43.05 32.00
N SM GSTL GLOBESECURE TECHNO LTD 114.75 114.00 114.00 114.00 114.00 228000.00 2000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 445.25 487.00 489.75 482.00 489.75 2919720.00 6000 636.50 350.55
N SM IPSL INTEGRATED PERSO SER LTD 84.60 84.00 84.00 82.05 83.00 827600.00 10000 97.95 66.00
N SM ISHAN ISHAN INTERNATIONAL LTD 23.90 25.95 26.25 25.95 26.25 335040.00 12800 69.50 17.20
N SM JALAN JALAN TRANSOLU. INDIA LTD 7.20 7.20 7.20 6.95 6.95 42450.00 6000 15.90 6.95
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 35.50 36.50 39.60 36.50 38.05 152200.00 4000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 291.00 303.00 303.00 287.00 292.00 2655500.00 9000 330.90 127.00
N SM KCK KCK INDUSTRIES LTD 17.00 18.65 18.65 18.65 18.65 74600.00 4000 31.70 15.40
N SM KHFM KHFM HOS FAC MANA SER LTD 36.40 38.20 38.20 38.20 38.20 236840.00 6200 57.20 27.35
N SM KNAGRI KN AGRI RESOURCES LIMITED 121.50 120.10 120.10 120.00 120.00 2304320.00 19200 261.00 98.60
N SM KORE JAY JALARAM TECHNO LTD 206.50 206.50 207.00 206.50 207.00 413500.00 2000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 418.00 428.00 437.95 416.00 428.45 7728350.00 18200 857.90 242.00
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 280.00 293.00 293.00 293.00 293.00 146500.00 500 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 147.60 145.00 147.45 145.00 147.40 439850.00 3000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 24.70 24.50 24.50 24.50 24.50 306250.00 12500 166.00 24.50
N SM LEMERITE LE MERITE EXPORTS LIMITED 50.30 50.60 50.60 50.45 50.45 323440.00 6400 83.95 37.80
N SM LGHL LAXMI GOLDORNA HOUSE LTD 26.50 27.80 27.80 25.50 25.50 9100000.00 328000 27.80 14.50
N SM LRRPL LEAD REC AND RUB PROD LTD 36.15 33.90 33.90 33.30 33.30 804600.00 24000 44.00 28.90
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 244.40 244.40 244.40 244.40 244.40 195520.00 800 252.20 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 94.85 94.70 94.70 94.70 94.70 142050.00 1500 105.00 57.00
N SM MCON MCON RASAYAN INDIA LTD 87.70 84.80 92.00 83.00 90.90 10090350.00 117000 96.25 62.50
N SM MHHL MOHINI HEALTH&HYGIENE LTD 49.55 48.45 49.95 48.00 49.45 1748400.00 36000 59.70 28.00
N SM MINDPOOL MINDPOOL TECHNOLOGIES LTD 88.55 84.15 84.15 84.15 84.15 336600.00 4000 114.35 24.45
N SM MKPL M K PROTEINS LIMITED 713.75 734.95 735.00 700.00 712.50 1088970.00 1500 2439.00 180.00
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 81.00 84.00 97.20 84.00 97.20 2922680.00 31200 132.85 68.05
N SM MWL MANGALAM WORLDWIDE LTD 111.00 108.00 108.00 108.00 108.00 259200.00 2400 124.50 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 38.25 37.85 38.45 37.55 38.45 302750.00 8000 76.55 30.55
N SM NPST NETWORK PEOPLE SRV TECH L 592.20 616.00 617.00 615.00 615.00 1232400.00 2000 617.00 65.35
N SM PARTYCRUS PARTY CRUISERS LIMITED 112.60 118.20 118.20 107.00 107.00 14044100.00 128000 353.90 86.00
N SM PERFECT PERFECT INFRAENGINEER LTD 26.90 27.50 27.50 25.65 25.65 953400.00 36000 35.15 8.65
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 180.70 177.50 188.00 177.50 187.35 5089200.00 27600 296.80 151.00
N SM PRECISION PRECISION METALIKS LTD 31.00 31.10 31.10 30.20 30.20 183100.00 6000 46.75 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 27.40 28.00 28.75 27.50 28.75 898200.00 32000 47.00 25.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 150.50 151.75 152.60 150.00 152.60 4698600.00 31200 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 48.15 50.55 50.55 50.55 50.55 404400.00 8000 125.00 37.95
N SM QFIL QUALITY FOILS (INDIA) LTD 100.85 105.75 105.75 98.05 101.10 6031500.00 60000 105.75 98.05
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 139.50 141.50 151.00 139.60 149.75 6748000.00 46000 235.80 121.00
N SM QUADPRO QUADPRO ITES LIMITED 5.05 5.00 5.00 5.00 5.00 60000.00 12000 14.50 4.50
N SM RBMINFRA RBM INFRACON LIMITED 69.95 70.00 72.00 69.00 71.10 3386400.00 48000 111.75 52.30
N SM REXPIPES REX PIPES AND CABLES LTD 39.00 37.60 37.60 37.60 37.60 150400.00 4000 46.40 27.40
N SM RITEZONE RITE ZONE CHEMCON IND LTD 77.20 75.00 77.00 75.00 77.00 243200.00 3200 103.00 60.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 52.10 52.10 52.10 49.50 49.50 501200.00 10000 54.85 12.75
N SM SHERA SHERA ENERGY LIMITED 74.85 75.90 76.80 71.60 75.70 10507500.00 142000 76.80 57.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 45.45 43.85 46.20 43.20 46.20 481850.00 11000 58.00 12.70
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 164.60 172.80 172.80 172.80 172.80 1382400.00 8000 214.95 70.65
N SM SKP SKP BEARING INDUSTRI. LTD 185.10 189.90 189.90 188.00 188.00 377900.00 2000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 383.00 383.10 402.00 371.00 386.10 2641820.00 6800 486.20 113.00
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 371.00 379.85 389.55 371.00 389.55 2670300.00 7000 389.55 58.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 62.40 68.00 68.60 66.05 68.55 48936000.00 717000 68.60 35.50
N SM SURANI SURANI STEEL TUBES LTD. 68.40 71.80 71.80 71.80 71.80 574400.00 8000 71.80 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 57.00 59.85 59.85 59.85 59.85 1556100.00 26000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 79.50 82.30 82.30 78.00 78.00 6312840.00 80400 106.30 71.10
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 183.05 183.05 201.35 176.25 190.85 43187920.00 222400 201.35 114.05
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 135.00 135.50 135.50 135.50 135.50 203250.00 1500 159.70 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 94.20 94.20 94.20 94.20 94.20 188400.00 2000 99.50 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1444.95 1450.00 1500.00 1449.00 1477.50 20653072.50 13950 1500.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 117.00 122.80 122.80 122.80 122.80 491200.00 4000 161.90 65.00
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 503.00 528.00 528.15 528.00 528.15 4435740.00 8400 911.80 151.00
N SM VASA VASA RETAIL & OVERSEA LTD 15.95 14.35 16.00 14.35 14.35 293600.00 20000 23.75 14.35
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 40.60 40.20 40.50 40.00 40.00 805600.00 20000 54.00 30.25
N SM VELS VELS FILM INTERNATIONAL L 100.70 101.00 113.80 100.50 107.00 21069000.00 196800 113.80 99.55
N SM VIAZ VIAZ TYRES LIMITED 57.85 61.50 61.50 56.00 56.00 700800.00 12000 61.50 47.10
N SM VITAL VITAL CHEMTECH LIMITED 96.50 97.65 97.65 93.00 93.60 2527380.00 26400 172.00 76.00
N SM VIVIANA VIVIANA POWER TECH LTD 99.00 95.35 104.50 94.00 103.45 2995100.00 30000 122.50 67.00
N SM VIVO VIVO COLLAB SOLUTIONS LTD 101.30 101.40 101.40 96.25 96.25 632160.00 6400 224.50 87.00
N SM VMARCIND V MARC INDIA LIMITED 43.55 44.20 45.50 42.65 43.20 664650.00 15000 62.50 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 28.80 30.20 30.20 30.20 30.20 90600.00 3000 48.00 16.75
N SM WALPAR WALPAR NUTRITIONS LIMITED 56.60 59.40 59.40 59.40 59.40 237600.00 4000 82.65 26.50
N ST CMMIPL CMM INFRAPROJECTS LIMITED 4.10 3.90 4.15 3.90 4.15 35850.00 9000 6.95 3.70
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.65 2.55 2.60 2.55 2.60 15450.00 6000 2.90 2.10
N ST NIRMAN NIRMAN AGRI GENTICS LTD 71.25 71.00 71.30 67.70 67.70 17081460.00 249600 107.10 67.70