Skip to content

Latest commit

 

History

History
115 lines (109 loc) · 13.7 KB

nse-sme-bhavcopy-2023-04-19.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 35.55 37.30 37.30 37.30 37.30 149200.00 4000 37.30 9.95
N SM AGARWALFT AGARWAL FLOAT GLASS I LTD 34.00 35.00 35.00 35.00 35.00 105000.00 3000 41.00 30.00
N SM AGNI AGNI GREEN POWER LTD 18.75 18.30 18.30 18.30 18.30 183000.00 10000 42.15 17.00
N SM ALLETEC ALL E TECHNOLOGIES LTD 95.50 95.50 95.50 95.50 95.50 152800.00 1600 133.25 83.05
N SM AMBANIORG AMBANI ORGANICS LIMITED 89.30 93.75 93.75 93.75 93.75 187500.00 2000 114.65 70.00
N SM AMEYA AMEYA PRECISION ENG LTD 37.80 37.15 38.00 37.00 38.00 448600.00 12000 64.40 33.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 170.00 170.00 170.00 167.55 167.55 1215180.00 7200 218.90 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 224.05 227.80 233.00 224.50 225.70 24169100.00 105000 233.00 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 62.45 60.55 60.55 58.40 59.15 716700.00 12000 79.80 43.75
N SM ARISTO ARISTO BIO T AND LIFESC L 55.55 55.55 66.65 55.25 64.00 12003840.00 184000 83.00 48.25
N SM ASCOM ASCOM LEASIN & INVEST LTD 350.00 353.00 354.00 353.00 354.00 1060500.00 3000 440.00 44.60
N SM ATALREAL ATAL REALTECH LIMITED 84.50 81.00 88.75 79.50 85.50 15341280.00 182400 181.00 50.00
N SM AVSL AVSL INDUSTRIES LIMITED 145.00 137.75 137.75 137.75 137.75 413250.00 3000 154.05 40.85
N SM BAHETI BAHETI RECYCLING IND LTD 117.95 117.95 118.95 117.95 118.00 1775550.00 15000 140.00 74.00
N SM BETA BETA DRUGS LIMITED 770.00 742.20 809.70 717.00 788.00 9225100.00 12000 1024.40 580.00
N SM BEWLTD BEW ENGINEERING LIMITED 800.00 780.10 840.00 780.00 809.35 7860900.00 9750 1007.00 560.00
N SM BMETRICS BOMBAY METRICS S C LTD 409.15 409.15 409.15 409.15 409.15 163660.00 400 2325.00 334.00
N SM BRIGHT BRIGHT SOLAR LIMITED 6.05 6.05 6.05 5.85 5.85 320100.00 54000 10.00 3.90
N SM CLOUD VARANIUM CLOUD LIMITED 663.95 665.00 675.00 642.50 652.45 33770450.00 51000 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 50.85 49.10 51.55 49.05 49.25 1804950.00 36000 64.00 40.10
N SM CONTI CONTINENTAL SEED CHEM LTD 14.60 15.30 15.30 14.60 15.30 201646.50 13332 30.15 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 507.00 495.00 505.00 495.00 498.65 1994137.50 4000 548.00 54.60
N SM DOLLEX DOLLEX AGROTECH LIMITED 32.10 33.10 33.10 32.50 32.50 262400.00 8000 41.50 22.05
N SM DUCOL DUCOL ORGS AND COLOURS LT 130.10 131.00 132.50 130.00 130.00 1892800.00 14400 132.50 99.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 186.30 190.00 195.00 190.00 195.00 484375.00 2500 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 19.10 19.95 20.00 19.95 20.00 519800.00 26000 21.40 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 295.50 295.50 295.50 295.50 295.50 177300.00 600 345.15 172.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 108.30 108.20 111.00 108.20 111.00 1319900.00 12000 144.30 91.25
N SM FIDEL FIDEL SOFTECH LIMITED 61.50 63.90 64.00 62.10 63.70 1525650.00 24000 95.00 51.70
N SM FROG FROG CELLSAT LIMITED 184.65 185.00 193.00 184.65 191.85 5216180.00 27600 297.00 137.25
N SM GICL GLOBE INTL CARRIERS LTD 39.90 40.00 40.00 40.00 40.00 720000.00 18000 104.00 24.50
N SM GRETEX GRETEX INDUSTRIES LTD. 41.05 43.10 43.10 43.10 43.10 258600.00 6000 43.10 10.80
N SM HOMESFY HOMESFY REALTY LIMITED 508.25 485.00 485.00 482.85 482.85 870990.00 1800 636.50 350.55
N SM INNOVANA INNOVANA THINKLABS LTD. 308.80 318.00 319.00 310.00 312.00 503600.00 1600 740.00 250.00
N SM ISHAN ISHAN INTERNATIONAL LTD 26.05 24.75 24.80 24.75 24.75 396160.00 16000 69.50 17.20
N SM JAKHARIA JAKHARIA FABRIC LIMITED 60.00 57.00 57.00 57.00 57.00 1094400.00 19200 150.00 57.00
N SM JALAN JALAN TRANSOLU. INDIA LTD 7.45 7.70 7.75 7.70 7.70 46350.00 6000 15.90 6.95
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 43.65 44.00 44.40 44.00 44.40 176800.00 4000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 305.00 303.00 303.00 303.00 303.00 606000.00 2000 330.90 127.00
N SM KHFM KHFM HOS FAC MANA SER LTD 42.20 40.10 40.10 40.10 40.10 745860.00 18600 57.20 27.35
N SM KNAGRI KN AGRI RESOURCES LIMITED 120.00 122.00 122.00 120.00 121.35 1933520.00 16000 261.00 98.60
N SM KORE JAY JALARAM TECHNO LTD 195.00 185.10 195.00 185.10 195.00 946150.00 5000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 447.70 456.90 472.40 440.05 469.30 9808320.00 21200 857.90 242.00
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 293.00 278.35 278.35 278.35 278.35 556700.00 2000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 160.00 160.00 160.00 156.00 156.75 1107050.00 7000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 24.00 23.80 23.95 23.80 23.95 2679375.00 112500 166.00 23.65
N SM LLOYDS LLOYDS LUXURIES LIMITED 44.50 44.45 44.45 44.45 44.45 133350.00 3000 59.90 40.00
N SM LRRPL LEAD REC AND RUB PROD LTD 38.35 39.90 39.90 37.60 37.60 1159200.00 30000 44.00 28.90
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 248.80 244.00 244.00 244.00 244.00 585600.00 2400 252.20 128.95
N SM MCON MCON RASAYAN INDIA LTD 77.75 77.80 78.50 73.30 75.00 4401900.00 57000 96.25 62.50
N SM MHHL MOHINI HEALTH&HYGIENE LTD 49.75 49.75 49.75 49.05 49.05 296400.00 6000 59.70 28.00
N SM MILTON MILTON INDUSTRIES LIMITED 25.50 26.75 26.75 26.75 26.75 117700.00 4400 30.50 14.85
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 106.10 106.00 109.00 106.00 109.00 344720.00 3200 132.85 68.05
N SM MPTODAY M P TODAY MEDIA LIMITED 48.60 46.20 46.20 46.20 46.20 92400.00 2000 60.50 29.45
N SM MWL MANGALAM WORLDWIDE LTD 112.85 135.00 135.00 120.50 130.60 8778240.00 68400 135.00 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 39.25 38.25 39.50 38.25 38.85 155500.00 4000 76.55 30.55
N SM NIRMAN NIRMAN AGRI GENTICS LTD 52.15 48.80 57.35 48.80 57.35 24867720.00 453600 62.75 48.80
N SM NPST NETWORK PEOPLE SRV TECH L 600.00 575.00 580.00 575.00 576.00 924400.00 1600 617.00 65.35
N SM PARTYCRUS PARTY CRUISERS LIMITED 52.50 55.10 55.10 55.10 55.10 220400.00 4000 353.90 52.50
N SM PERFECT PERFECT INFRAENGINEER LTD 26.45 26.05 26.60 25.85 26.25 1100100.00 42000 35.15 8.65
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 234.40 233.00 234.00 231.05 231.20 5869860.00 25200 296.80 151.00
N SM PRECISION PRECISION METALIKS LTD 29.65 29.50 33.50 29.50 33.00 1087500.00 34000 46.75 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 40.20 41.00 44.20 40.50 43.40 23863000.00 548000 47.00 25.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 150.75 154.90 154.90 150.00 154.00 5107800.00 33600 204.10 130.00
N SM QFIL QUALITY FOILS (INDIA) LTD 96.05 98.00 99.50 98.00 99.50 789000.00 8000 105.75 95.60
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 157.00 160.50 160.50 157.30 157.30 476800.00 3000 235.80 121.00
N SM QUADPRO QUADPRO ITES LIMITED 5.40 5.20 5.40 5.00 5.00 308400.00 60000 14.50 4.50
N SM RBMINFRA RBM INFRACON LIMITED 69.50 69.00 69.00 69.00 69.00 207000.00 3000 111.75 52.30
N SM REXPIPES REX PIPES AND CABLES LTD 41.40 40.00 41.00 39.35 41.00 642800.00 16000 46.40 27.40
N SM RICHA RICHA INFO SYSTEMS LTD 113.65 115.00 115.00 110.00 110.00 225000.00 2000 126.75 56.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 54.00 54.00 54.00 51.30 51.30 1172400.00 22000 54.85 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 12.55 14.20 14.20 14.20 14.20 142000.00 10000 19.50 12.00
N SM SECL SALASAR EXTERIOR CONT LTD 239.85 227.85 227.85 227.85 227.85 284812.50 1250 458.70 75.05
N SM SHERA SHERA ENERGY LIMITED 78.50 80.00 86.50 79.55 85.50 42167800.00 508000 86.50 57.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 75.05 76.00 76.00 76.00 76.00 456000.00 6000 130.60 68.25
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 51.65 54.00 54.00 50.50 52.25 6048000.00 117000 58.00 12.70
N SM SIGMA SIGMA SOLVE LIMITED 194.80 197.00 204.50 195.00 204.50 3195750.00 15750 721.50 171.80
N SM SKP SKP BEARING INDUSTRI. LTD 190.00 185.00 197.70 185.00 193.25 2890550.00 15000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 404.00 400.00 410.00 390.50 404.00 1774240.00 4400 486.20 113.00
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 434.00 425.00 440.00 412.30 440.00 1277300.00 3000 440.00 58.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 77.65 76.00 78.10 73.80 73.85 10185150.00 135000 78.25 35.50
N SM SURANI SURANI STEEL TUBES LTD. 83.05 87.20 87.20 87.20 87.20 697600.00 8000 87.20 19.00
N SM SVLL SHREE VASU LOGISTICS LTD 126.00 127.00 127.00 127.00 127.00 190500.00 1500 168.00 113.00
N SM SWARAJ SWARAJ SUITING LIMITED 60.00 62.50 62.50 62.50 62.50 125000.00 2000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 78.55 77.55 77.55 77.55 77.55 93060.00 1200 106.30 71.10
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 168.80 164.00 179.90 164.00 170.80 32705440.00 187200 201.35 114.05
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 156.75 164.55 164.55 148.95 154.15 6460725.00 40500 164.55 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 91.00 90.00 91.50 89.50 91.15 1815700.00 20000 99.50 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1478.00 1450.00 1479.95 1450.00 1479.95 1105470.00 750 1500.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 113.00 118.65 118.65 118.65 118.65 711900.00 6000 161.90 65.00
N SM UCL USHANTI COLOUR CHEM LTD 69.95 70.00 70.00 70.00 70.00 140000.00 2000 85.90 47.00
N SM UMA UMA CONVERTER LIMITED 34.05 34.50 34.50 33.80 33.80 544600.00 16000 50.40 28.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 519.50 521.00 521.00 521.00 521.00 625200.00 1200 911.80 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 50.65 51.00 51.00 48.85 49.50 1794600.00 36000 54.00 30.25
N SM VELS VELS FILM INTERNATIONAL L 100.50 100.05 100.05 100.05 100.05 120060.00 1200 113.80 99.55
N SM VITAL VITAL CHEMTECH LIMITED 95.10 96.95 96.95 94.00 94.00 7220700.00 75600 172.00 76.00
N SM VIVIANA VIVIANA POWER TECH LTD 98.65 97.10 103.95 97.00 102.80 2218400.00 22000 122.50 67.00
N SM VIVO VIVO COLLAB SOLUTIONS LTD 93.60 96.60 98.25 96.60 98.25 468880.00 4800 224.50 87.00
N SM VMARCIND V MARC INDIA LIMITED 44.25 44.95 44.95 44.95 44.95 539400.00 12000 62.50 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 30.00 30.00 31.50 28.90 31.50 455700.00 15000 48.00 16.75
N SM WALPAR WALPAR NUTRITIONS LIMITED 64.00 67.20 67.20 67.00 67.00 671600.00 10000 82.65 26.50
N ST CMMIPL CMM INFRAPROJECTS LIMITED 4.10 4.15 4.15 4.15 4.15 12450.00 3000 6.10 3.70
N ST INFINIUM INFINIUM PHARMACHEM LTD 155.15 162.90 162.90 160.80 162.90 8124950.00 50000 162.90 141.50
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.55 2.65 2.65 2.45 2.55 30900.00 12000 2.90 2.10
N ST MOS MOS UTILITY LIMITED 94.50 95.00 99.20 89.80 98.85 106812400.00 1129600 99.20 89.80
N ST SOTAC SOTAC PHARMACEUTICALS LTD 113.80 113.80 116.80 113.80 116.50 22819500.00 196800 126.75 113.50
N ST SSINFRA S S INFRA DEVP CONSL LTD 7.30 6.95 6.95 6.95 6.95 20850.00 3000 8.10 5.70