Skip to content

Latest commit

 

History

History
115 lines (109 loc) · 13.7 KB

nse-sme-bhavcopy-2023-04-13.md

File metadata and controls

115 lines (109 loc) · 13.7 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 30.80 32.30 32.30 32.30 32.30 19767600.00 612000 33.80 9.95
N SM AGARWALFT AGARWAL FLOAT GLASS I LTD 34.00 35.00 35.00 35.00 35.00 210000.00 6000 41.00 30.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 43.20 45.35 45.35 45.35 45.35 136050.00 3000 54.65 20.00
N SM ALLETEC ALL E TECHNOLOGIES LTD 97.50 97.80 97.80 93.10 95.40 2426160.00 25600 133.25 83.05
N SM AMEYA AMEYA PRECISION ENG LTD 36.00 35.30 36.20 35.30 36.20 430800.00 12000 64.40 33.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 162.55 162.65 163.00 160.70 161.00 2910060.00 18000 218.90 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 209.35 209.80 216.00 209.80 214.70 8067450.00 38000 224.55 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 63.20 63.20 63.20 63.00 63.00 378600.00 6000 79.80 43.75
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 118.35 112.50 115.00 112.50 115.00 364000.00 3200 152.50 95.00
N SM ARISTO ARISTO BIO T AND LIFESC L 55.60 56.25 57.90 56.25 56.25 635520.00 11200 83.00 48.25
N SM ATALREAL ATAL REALTECH LIMITED 80.00 81.70 84.75 80.10 84.75 2358960.00 28800 181.00 50.00
N SM AVG AVG LOGISTICS LIMITED 154.00 154.00 154.00 154.00 154.00 184800.00 1200 180.90 53.10
N SM BAHETI BAHETI RECYCLING IND LTD 106.70 102.05 102.05 102.05 102.05 306150.00 3000 140.00 74.00
N SM BETA BETA DRUGS LIMITED 680.35 699.30 699.30 680.35 680.35 548740.00 800 1024.40 561.00
N SM BEWLTD BEW ENGINEERING LIMITED 790.00 770.00 780.00 750.00 780.00 1724675.00 2250 1007.00 560.00
N SM BMETRICS BOMBAY METRICS S C LTD 389.70 403.50 409.15 403.50 409.15 1795760.00 4400 2325.00 334.00
N SM BRIGHT BRIGHT SOLAR LIMITED 6.30 6.20 6.20 6.10 6.15 257550.00 42000 10.00 3.90
N SM CLOUD VARANIUM CLOUD LIMITED 640.90 626.05 626.05 608.85 608.85 56085350.00 92000 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 46.00 44.60 45.75 43.30 44.05 2914650.00 66000 64.00 40.10
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 508.95 505.00 505.00 505.00 505.00 252500.00 500 548.00 45.20
N SM DESTINY DESTINY LOGISTICS & I LTD 15.80 16.20 16.50 16.20 16.40 295200.00 18000 24.60 9.65
N SM DOLLEX DOLLEX AGROTECH LIMITED 30.05 30.70 32.40 30.70 32.10 1272200.00 40000 41.50 22.05
N SM DUCOL DUCOL ORGS AND COLOURS LT 124.00 124.50 125.00 124.50 125.00 399200.00 3200 132.45 99.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 167.45 163.00 175.00 163.00 169.00 211250.00 1250 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 20.95 20.10 20.95 19.90 20.55 568300.00 28000 21.40 13.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 107.50 106.25 107.95 106.25 107.95 854900.00 8000 144.30 91.25
N SM FOCE FOCE INDIA LIMITED 432.00 416.00 416.00 416.00 416.00 2246400.00 5400 721.00 214.00
N SM FROG FROG CELLSAT LIMITED 176.35 176.00 177.00 170.00 175.55 2354080.00 13600 297.00 137.25
N SM GOLDSTAR GOLDSTAR POWER LIMITED 6.85 7.15 7.15 7.15 7.15 128700.00 18000 170.50 6.40
N SM GRCL GAYATRI RUBB AND CHEM LTD 39.00 37.00 37.00 37.00 37.00 148000.00 4000 43.05 32.00
N SM GRETEX GRETEX INDUSTRIES LTD. 32.35 35.55 35.55 35.55 35.55 213300.00 6000 35.55 10.80
N SM GSTL GLOBESECURE TECHNO LTD 114.00 116.00 116.50 116.00 116.25 465000.00 4000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 489.75 522.90 538.70 520.00 524.55 8296620.00 15600 636.50 350.55
N SM INNOVANA INNOVANA THINKLABS LTD. 305.90 314.90 314.90 299.50 302.85 9388500.00 31200 740.00 250.00
N SM IPSL INTEGRATED PERSO SER LTD 83.00 83.75 83.75 83.75 83.75 167500.00 2000 97.95 66.00
N SM ISHAN ISHAN INTERNATIONAL LTD 26.25 28.85 28.85 27.00 28.85 1192800.00 41600 69.50 17.20
N SM JAINAM JAINAM FER ALLOYS (I) LTD 142.00 142.00 148.75 142.00 148.60 730100.00 5000 218.60 109.25
N SM JALAN JALAN TRANSOLU. INDIA LTD 6.95 7.10 7.25 7.00 7.25 127800.00 18000 15.90 6.95
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 38.05 39.75 40.90 39.75 40.90 323100.00 8000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 292.00 305.00 305.00 300.00 303.00 4848300.00 16000 330.90 127.00
N SM KCK KCK INDUSTRIES LTD 18.65 19.95 20.00 19.95 20.00 239800.00 12000 31.70 15.40
N SM KHFM KHFM HOS FAC MANA SER LTD 38.20 40.10 40.10 36.30 38.35 14326340.00 368900 57.20 27.35
N SM KNAGRI KN AGRI RESOURCES LIMITED 120.00 124.00 124.00 122.00 122.95 2160400.00 17600 261.00 98.60
N SM KORE JAY JALARAM TECHNO LTD 207.00 194.05 203.00 194.05 199.25 592550.00 3000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 428.45 422.10 431.85 415.50 423.65 2367050.00 5600 857.90 242.00
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 293.00 293.00 293.00 293.00 293.00 439500.00 1500 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 147.40 147.45 157.00 147.45 150.00 3357850.00 22000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 24.50 24.00 25.70 23.95 24.85 6920000.00 287500 166.00 23.95
N SM LEMERITE LE MERITE EXPORTS LIMITED 50.45 50.45 50.45 49.00 49.50 634240.00 12800 83.95 37.80
N SM LLOYDS LLOYDS LUXURIES LIMITED 42.00 45.00 46.00 43.00 43.10 2961450.00 66000 59.90 40.00
N SM LRRPL LEAD REC AND RUB PROD LTD 33.30 35.00 36.40 35.00 36.40 428400.00 12000 44.00 28.90
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 244.40 244.00 244.00 242.05 243.00 584040.00 2400 XO 252.20 128.95
N SM MCON MCON RASAYAN INDIA LTD 90.90 91.00 91.00 84.00 85.15 5477850.00 63000 96.25 62.50
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 38.20 37.50 37.50 36.80 36.80 222900.00 6000 58.70 27.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 49.45 50.45 50.45 50.40 50.40 453750.00 9000 59.70 28.00
N SM MILTON MILTON INDUSTRIES LIMITED 24.30 25.50 25.50 25.50 25.50 112200.00 4400 30.50 14.85
N SM MKPL M K PROTEINS LIMITED 712.50 705.00 748.10 700.00 744.90 6574230.00 9000 2439.00 180.00
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 97.20 100.70 109.00 94.35 106.05 1428880.00 13600 132.85 68.05
N SM MWL MANGALAM WORLDWIDE LTD 108.00 108.55 110.00 108.30 110.00 522420.00 4800 124.50 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 38.45 37.65 40.45 37.65 38.90 271050.00 7000 76.55 30.55
N SM PARTYCRUS PARTY CRUISERS LIMITED 107.00 101.65 101.65 101.65 101.65 406600.00 4000 353.90 86.00
N SM PERFECT PERFECT INFRAENGINEER LTD 25.65 24.40 24.90 24.40 24.90 1619400.00 66000 35.15 8.65
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 187.35 191.95 223.00 191.00 218.45 34760460.00 168000 296.80 151.00
N SM PIGL POWER INSTRUMENT (G) LTD 65.95 66.00 66.00 66.00 66.00 132000.00 2000 76.00 37.75
N SM PRECISION PRECISION METALIKS LTD 30.20 30.45 30.45 30.45 30.45 60900.00 2000 46.75 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 28.75 28.40 28.40 27.90 27.95 561800.00 20000 47.00 25.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 152.60 152.75 154.95 152.75 154.75 554940.00 3600 204.10 130.00
N SM QFIL QUALITY FOILS (INDIA) LTD 101.10 100.20 101.00 98.55 99.40 2397800.00 24000 105.75 98.05
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 149.75 149.00 155.00 147.00 154.45 3303400.00 22000 235.80 121.00
N SM QUADPRO QUADPRO ITES LIMITED 5.00 5.00 5.00 5.00 5.00 60000.00 12000 14.50 4.50
N SM RBMINFRA RBM INFRACON LIMITED 71.10 71.85 72.50 67.00 67.00 1065900.00 15000 111.75 52.30
N SM REXPIPES REX PIPES AND CABLES LTD 37.60 39.45 39.45 39.45 39.45 157800.00 4000 46.40 27.40
N SM RITEZONE RITE ZONE CHEMCON IND LTD 77.00 77.00 77.00 77.00 77.00 123200.00 1600 103.00 60.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 49.50 49.00 49.00 49.00 49.00 490000.00 10000 54.85 12.75
N SM SHERA SHERA ENERGY LIMITED 75.70 75.00 76.00 73.00 73.75 5668700.00 76000 76.80 57.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 46.20 44.50 48.20 44.25 48.20 858700.00 19000 58.00 12.70
N SM SIGMA SIGMA SOLVE LIMITED 184.00 182.00 189.80 174.80 182.30 939525.00 5250 721.50 171.80
N SM SKP SKP BEARING INDUSTRI. LTD 188.00 190.95 192.00 185.00 190.00 4749450.00 25000 271.95 77.20
N SM SMVD SMVD POLY PACK LIMITED 10.50 11.00 11.00 11.00 11.00 44440.00 4040 38.70 10.40
N SM SOLEX SOLEX ENERGY LIMITED 386.10 390.00 405.40 390.00 404.95 2244140.00 5600 486.20 113.00
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 389.55 407.00 409.00 407.00 409.00 4085000.00 10000 409.00 58.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 68.55 69.50 71.95 65.15 71.95 47148750.00 678000 71.95 35.50
N SM SURANI SURANI STEEL TUBES LTD. 71.80 75.35 75.35 68.60 75.35 30563600.00 406000 75.35 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 59.85 62.80 62.80 62.80 62.80 1507200.00 24000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 78.00 78.00 78.45 78.00 78.45 1035000.00 13200 106.30 71.10
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 190.85 195.00 195.00 186.00 189.50 6647920.00 35200 201.35 114.05
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 135.50 140.00 142.25 140.00 142.25 1908825.00 13500 159.70 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 94.20 92.20 92.20 89.00 89.00 1089000.00 12000 99.50 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1477.50 1496.90 1499.90 1468.00 1490.40 4237327.50 2850 1500.00 802.00
N SM UCL USHANTI COLOUR CHEM LTD 69.50 69.95 69.95 69.95 69.95 139900.00 2000 85.90 47.00
N SM UMA UMA CONVERTER LIMITED 33.00 33.00 33.20 32.50 32.90 658800.00 20000 50.40 28.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 528.15 528.00 530.00 506.00 521.00 4987920.00 9600 911.80 151.00
N SM VASA VASA RETAIL & OVERSEA LTD 14.35 13.90 13.90 13.00 13.00 163200.00 12000 23.75 13.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 40.00 41.35 41.35 41.35 41.35 165400.00 4000 54.00 30.25
N SM VELS VELS FILM INTERNATIONAL L 107.00 107.90 110.00 103.00 106.35 7448580.00 69600 113.80 99.55
N SM VERTEXPLUS VERTEXPLUS TECHNOLOGIES L 105.90 101.80 101.80 101.70 101.75 244200.00 2400 107.20 99.10
N SM VIAZ VIAZ TYRES LIMITED 56.00 58.00 58.00 58.00 58.00 116000.00 2000 61.50 47.10
N SM VITAL VITAL CHEMTECH LIMITED 93.60 93.60 96.00 93.25 95.50 1593420.00 16800 172.00 76.00
N SM VIVIANA VIVIANA POWER TECH LTD 103.45 106.80 110.00 100.00 108.55 5782000.00 54000 122.50 67.00
N SM VIVO VIVO COLLAB SOLUTIONS LTD 96.25 92.70 98.25 92.70 93.60 612240.00 6400 224.50 87.00
N SM VMARCIND V MARC INDIA LIMITED 43.20 44.90 44.95 43.00 43.00 801000.00 18000 62.50 29.00
N SM WALPAR WALPAR NUTRITIONS LIMITED 59.40 62.35 62.35 62.35 62.35 249400.00 4000 82.65 26.50
N ST CMMIPL CMM INFRAPROJECTS LIMITED 4.15 4.10 4.10 3.95 4.05 36300.00 9000 6.10 3.70
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.60 2.50 2.55 2.50 2.50 37800.00 15000 2.90 2.10
N ST NIRMAN NIRMAN AGRI GENTICS LTD 67.70 64.55 67.70 64.35 64.35 8236080.00 127200 107.10 64.35
N ST SOTAC SOTAC PHARMACEUTICALS LTD 111.00 115.00 120.75 115.00 120.75 96083280.00 812400 120.75 115.00
N ST SSINFRA S S INFRA DEVP CONSL LTD 7.30 7.55 7.60 7.55 7.60 182250.00 24000 8.10 5.70