Skip to content

Latest commit

 

History

History
124 lines (118 loc) · 14.8 KB

nse-sme-bhavcopy-2023-04-24.md

File metadata and controls

124 lines (118 loc) · 14.8 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 44.20 44.20 44.20 44.20 44.20 707200.00 16000 52.00 34.15
N SM ABINFRA A B INFRABUILD LIMITED 41.10 42.80 43.00 39.05 39.05 991200.00 24000 43.00 9.95
N SM ACCORD ACCORD SYNERGY LIMITED 21.50 22.45 22.50 22.45 22.50 89900.00 4000 35.95 20.30
N SM AGARWALFT AGARWAL FLOAT GLASS I LTD 33.50 34.50 36.95 34.50 36.95 752850.00 21000 41.00 30.00
N SM AISL ANI INTEGRATED SERV LTD. 44.00 46.20 46.20 46.20 46.20 110880.00 2400 62.75 37.05
N SM ALLETEC ALL E TECHNOLOGIES LTD 97.50 98.00 105.00 98.00 103.90 9467920.00 92800 133.25 83.05
N SM AMEYA AMEYA PRECISION ENG LTD 40.05 40.00 41.80 40.00 41.25 817200.00 20000 64.40 33.00
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 76.00 78.00 84.00 78.00 81.15 637280.00 8000 127.05 70.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 166.00 166.00 170.00 166.00 169.00 604800.00 3600 218.90 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 234.80 235.50 240.00 233.20 238.70 14256200.00 60000 245.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 58.80 62.75 62.80 60.00 60.00 744750.00 12000 79.80 43.75
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 111.00 111.10 111.10 107.00 108.10 693120.00 6400 152.50 95.00
N SM ARISTO ARISTO BIO T AND LIFESC L 59.55 59.80 60.00 59.80 60.00 479360.00 8000 83.00 48.25
N SM ATALREAL ATAL REALTECH LIMITED 86.55 83.50 83.50 81.05 81.05 1188720.00 14400 181.00 50.00
N SM AVG AVG LOGISTICS LIMITED 163.80 155.65 168.95 155.65 155.65 4311960.00 27600 180.90 53.10
N SM BAHETI BAHETI RECYCLING IND LTD 117.00 115.30 115.30 114.50 115.00 1377900.00 12000 140.00 74.00
N SM BETA BETA DRUGS LIMITED 792.95 798.95 798.95 770.00 780.00 2195190.00 2800 1024.40 580.00
N SM BEWLTD BEW ENGINEERING LIMITED 919.25 917.00 934.00 916.00 922.25 5326462.50 5750 1007.00 560.00
N SM BMETRICS BOMBAY METRICS S C LTD 400.00 400.00 400.00 400.00 400.00 1280000.00 3200 2325.00 334.00
N SM BRIGHT BRIGHT SOLAR LIMITED 6.45 6.95 7.05 6.85 7.05 965700.00 138000 10.00 3.90
N SM CLOUD VARANIUM CLOUD LIMITED 705.45 725.00 740.70 725.00 740.70 12539525.00 17000 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 48.45 49.80 50.00 48.55 49.40 1480950.00 30000 64.00 40.10
N SM CONTI CONTINENTAL SEED CHEM LTD 16.05 16.85 16.85 16.85 16.85 56161.05 3333 30.15 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 503.55 500.00 515.00 500.00 515.00 1012500.00 2000 548.00 62.30
N SM DESTINY DESTINY LOGISTICS & I LTD 15.60 14.85 14.85 14.85 14.85 89100.00 6000 24.60 10.00
N SM DKEGL D K ENTERPRISES GLOBAL L 53.50 56.95 57.00 55.95 56.25 1185450.00 21000 73.50 33.25
N SM DOLLEX DOLLEX AGROTECH LIMITED 32.50 30.00 32.00 30.00 32.00 498000.00 16000 41.50 22.05
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 201.00 190.95 190.95 190.95 190.95 596718.75 3125 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 19.05 18.30 18.90 18.10 18.10 1202900.00 66000 21.40 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 310.25 310.00 321.00 310.00 321.00 378600.00 1200 345.15 172.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 109.00 110.65 117.50 107.15 116.50 9323300.00 82000 144.30 91.25
N SM FELIX FELIX INDUSTRIES LTD. 136.40 129.60 132.20 129.60 132.20 1047200.00 8000 146.50 12.40
N SM FIDEL FIDEL SOFTECH LIMITED 80.40 84.00 90.10 78.50 81.85 15256500.00 180000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 413.00 412.00 412.00 411.00 412.00 2469660.00 6000 721.00 230.05
N SM FROG FROG CELLSAT LIMITED 211.35 216.00 219.00 205.50 210.00 5540100.00 26000 297.00 137.25
N SM GRCL GAYATRI RUBB AND CHEM LTD 38.00 41.90 41.90 39.95 39.95 327400.00 8000 43.05 32.00
N SM IPSL INTEGRATED PERSO SER LTD 76.15 80.00 81.00 80.00 81.00 483700.00 6000 97.95 66.00
N SM ISHAN ISHAN INTERNATIONAL LTD 23.65 23.40 24.75 23.00 24.75 264640.00 11200 69.50 17.20
N SM JAINAM JAINAM FER ALLOYS (I) LTD 152.00 152.00 152.00 152.00 152.00 304000.00 2000 198.50 109.25
N SM JALAN JALAN TRANSOLU. INDIA LTD 8.35 8.35 8.35 8.35 8.35 25050.00 3000 15.90 6.95
N SM JSLL JEENA SIKHO LIFECARE LTD 304.00 288.80 300.00 288.80 292.60 2650600.00 9000 330.90 127.00
N SM KHFM KHFM HOS FAC MANA SER LTD 41.00 40.30 41.50 40.30 41.50 635810.00 15500 57.20 27.35
N SM KNAGRI KN AGRI RESOURCES LIMITED 136.85 141.00 141.00 133.00 134.00 2171600.00 16000 239.70 98.60
N SM KORE JAY JALARAM TECHNO LTD 185.80 189.50 190.00 185.00 185.00 2827500.00 15000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 517.00 549.95 549.95 500.05 515.60 12797580.00 24400 857.90 242.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 160.00 156.30 160.00 154.65 159.00 2049850.00 13000 187.00 53.05
N SM LEMERITE LE MERITE EXPORTS LIMITED 54.20 54.20 59.40 54.20 59.40 276000.00 4800 83.95 37.80
N SM LRRPL LEAD REC AND RUB PROD LTD 35.15 36.70 36.70 36.00 36.70 875100.00 24000 44.00 28.90
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 241.00 245.00 245.00 245.00 245.00 196000.00 800 252.20 128.95
N SM MCON MCON RASAYAN INDIA LTD 87.00 85.00 85.00 78.30 80.35 10432050.00 129000 96.25 62.50
N SM MHHL MOHINI HEALTH&HYGIENE LTD 50.00 48.05 49.05 48.05 48.80 729150.00 15000 59.70 28.00
N SM MILTON MILTON INDUSTRIES LIMITED 27.80 29.00 29.00 29.00 29.00 127600.00 4400 30.50 14.85
N SM MKPL M K PROTEINS LIMITED 809.90 818.00 818.00 770.00 778.30 1894500.00 2400 2439.00 180.00
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 115.00 115.00 115.00 115.00 115.00 1104000.00 9600 132.85 68.05
N SM MWL MANGALAM WORLDWIDE LTD 140.15 141.20 145.95 141.00 145.95 3071460.00 21600 147.95 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 40.30 41.90 42.95 41.50 41.90 672150.00 16000 76.55 30.55
N SM NIRMAN NIRMAN AGRI GENTICS LTD 66.75 70.00 73.40 70.00 73.40 10358460.00 142800 73.40 48.80
N SM NPST NETWORK PEOPLE SRV TECH L 590.00 610.00 610.00 602.00 602.00 972800.00 1600 617.00 65.35
N SM PARIN PARIN FURNITURE LIMITED 99.45 94.50 94.50 94.50 94.50 378000.00 4000 156.20 94.50
N SM PARTYCRUS PARTY CRUISERS LIMITED 60.70 63.70 63.70 63.70 63.70 509600.00 8000 353.90 52.50
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 103.00 95.10 95.10 95.10 95.10 152160.00 1600 170.00 95.10
N SM PAVNAIND PAVNA INDUSTRIES LIMITED 268.00 281.40 281.40 281.40 281.40 900480.00 3200 497.00 166.75
N SM PERFECT PERFECT INFRAENGINEER LTD 25.00 24.05 24.05 23.75 23.75 1427400.00 60000 35.15 9.05
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 251.85 255.00 259.00 250.00 251.50 10402500.00 40800 296.80 151.00
N SM PIGL POWER INSTRUMENT (G) LTD 62.60 65.60 65.70 65.60 65.70 525300.00 8000 76.00 37.75
N SM PRECISION PRECISION METALIKS LTD 33.00 33.00 33.95 32.00 32.50 591500.00 18000 46.75 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 38.45 37.05 38.60 36.00 38.10 2385600.00 64000 47.00 25.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 150.05 153.90 155.10 153.90 155.10 1482300.00 9600 197.45 130.00
N SM QFIL QUALITY FOILS (INDIA) LTD 97.40 95.50 103.00 95.25 102.35 2413600.00 24000 105.75 95.25
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 148.00 150.00 164.00 150.00 162.40 8413450.00 53000 235.80 121.00
N SM QUADPRO QUADPRO ITES LIMITED 4.80 4.50 4.80 4.50 4.60 556800.00 120000 14.10 4.50
N SM RBMINFRA RBM INFRACON LIMITED 65.00 67.50 67.50 63.65 63.65 783450.00 12000 111.75 52.30
N SM RELIABLE RELIABLE DATA SERVICE LTD 55.05 57.50 57.50 52.50 54.00 658800.00 12000 70.45 43.00
N SM REXPIPES REX PIPES AND CABLES LTD 38.20 40.10 40.10 40.10 40.10 320800.00 8000 46.40 27.40
N SM RITEZONE RITE ZONE CHEMCON IND LTD 69.10 70.20 77.40 70.20 77.40 236160.00 3200 103.00 60.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 49.35 49.70 49.70 46.90 46.90 193200.00 4000 54.85 12.75
N SM SHERA SHERA ENERGY LIMITED 90.65 89.05 94.90 85.20 92.80 21526900.00 236000 100.80 57.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 75.00 80.90 80.90 78.75 78.75 718650.00 9000 130.60 68.25
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 57.55 60.40 60.40 60.40 60.40 3744800.00 62000 60.40 13.50
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 170.00 170.00 170.05 170.00 170.00 1020100.00 6000 214.95 81.85
N SM SIGMA SIGMA SOLVE LIMITED 212.00 212.00 222.60 212.00 215.00 1318425.00 6000 721.50 171.80
N SM SMVD SMVD POLY PACK LIMITED 12.70 13.30 13.30 13.30 13.30 53732.00 4040 38.70 10.40
N SM SOLEX SOLEX ENERGY LIMITED 395.70 405.00 405.00 398.00 400.00 1444580.00 3600 486.20 113.00
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 457.80 435.00 467.00 435.00 463.00 5451000.00 12000 469.00 58.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 70.60 72.30 74.10 72.30 74.10 6196200.00 84000 78.25 35.50
N SM SURANI SURANI STEEL TUBES LTD. 96.10 100.90 100.90 100.90 100.90 807200.00 8000 100.90 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 61.00 57.95 62.00 57.95 62.00 480300.00 8000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 78.35 77.50 78.50 77.50 78.50 3012000.00 38400 106.30 71.10
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 164.55 163.70 166.00 155.10 164.05 15034800.00 92800 201.35 114.05
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 149.15 141.75 142.30 141.75 142.30 426075.00 3000 164.55 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 90.70 90.20 103.70 87.55 100.75 14096200.00 144000 103.70 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1422.00 1422.00 1422.00 1383.20 1383.20 1890480.00 1350 1500.00 802.00
N SM TIRUPATI SHREE TIRUPATI BALAJEE 166.75 158.45 158.45 158.45 158.45 475350.00 3000 182.00 48.10
N SM UCL USHANTI COLOUR CHEM LTD 70.00 74.80 75.00 72.10 73.50 887400.00 12000 85.90 47.00
N SM UMA UMA CONVERTER LIMITED 34.90 34.90 38.00 34.90 37.00 6343200.00 176000 50.40 28.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 526.00 531.00 552.30 531.00 550.00 2597160.00 4800 911.80 151.00
N SM UWCSL ULTRA WIRING CONN SYS LTD 85.05 86.90 86.90 86.90 86.90 347600.00 4000 103.95 36.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 49.50 48.00 49.90 48.00 49.70 987200.00 20000 54.00 30.25
N SM VELS VELS FILM INTERNATIONAL L 99.00 99.70 99.70 99.70 99.70 119640.00 1200 113.80 98.40
N SM VERTEXPLUS VERTEXPLUS TECHNOLOGIES L 111.40 117.00 117.00 115.00 115.00 278400.00 2400 117.00 99.10
N SM VIAZ VIAZ TYRES LIMITED 54.90 52.00 53.00 52.00 52.00 626100.00 12000 61.50 47.10
N SM VITAL VITAL CHEMTECH LIMITED 93.95 91.60 97.90 91.60 95.80 1675140.00 18000 172.00 76.00
N SM VIVIANA VIVIANA POWER TECH LTD 115.50 123.00 127.05 123.00 127.05 25535400.00 202000 127.05 67.00
N SM VIVO VIVO COLLAB SOLUTIONS LTD 98.25 103.00 103.15 101.00 102.40 1147600.00 11200 224.50 87.00
N SM VMARCIND V MARC INDIA LIMITED 42.90 43.10 45.00 43.10 44.50 663300.00 15000 62.50 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 32.50 34.10 34.10 31.05 31.05 195450.00 6000 48.00 16.75
N SM WALPAR WALPAR NUTRITIONS LIMITED 70.00 70.00 70.00 70.00 70.00 140000.00 2000 82.65 30.50
N ST AGUL A G UNIVERSAL LIMITED 60.00 60.00 61.50 57.25 60.10 27886600.00 468000 61.50 57.25
N ST CMMIPL CMM INFRAPROJECTS LIMITED 4.15 4.15 4.15 4.15 4.15 12450.00 3000 5.55 3.70
N ST INFINIUM INFINIUM PHARMACHEM LTD 179.55 188.50 188.50 188.00 188.50 3392000.00 18000 188.50 141.50
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.35 2.35 2.35 2.25 2.30 20700.00 9000 2.90 2.10
N ST MOS MOS UTILITY LIMITED 95.25 95.50 100.00 95.00 100.00 21838480.00 220800 100.00 89.80
N ST PATTECH PATTECH FITWELL TUB COM L 57.75 60.60 60.60 58.00 60.60 11603400.00 192000 60.60 52.55
N ST SOTAC SOTAC PHARMACEUTICALS LTD 115.00 110.00 113.20 110.00 113.10 539160.00 4800 126.75 110.00
N ST SRIRAM SHRI RAM SWITCHGEARS LTD 5.45 5.20 5.20 5.20 5.20 31200.00 6000 6.70 5.20
N ST SSINFRA S S INFRA DEVP CONSL LTD 6.60 6.90 6.90 6.90 6.90 20700.00 3000 8.10 5.70