Skip to content

Latest commit

 

History

History
132 lines (126 loc) · 15.8 KB

nse-sme-bhavcopy-2023-05-02.md

File metadata and controls

132 lines (126 loc) · 15.8 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 ACCORD ACCORD SYNERGY LIMITED 24.75 25.95 25.95 25.95 25.95 51900.00 2000 35.95 20.30
N SM AGARWALFT AGARWAL FLOAT GLASS I LTD 35.50 36.50 36.50 36.50 36.50 109500.00 3000 41.00 30.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 47.20 49.55 49.55 49.45 49.45 594300.00 12000 54.65 22.00
N SM ALLETEC ALL E TECHNOLOGIES LTD 105.10 106.00 107.35 104.00 106.65 1019280.00 9600 133.25 83.05
N SM AMBANIORG AMBANI ORGANICS LIMITED 119.50 125.45 125.45 125.45 125.45 250900.00 2000 125.45 70.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 166.00 165.00 165.00 165.00 165.00 198000.00 1200 218.90 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 249.20 248.00 259.00 248.00 254.75 11402400.00 45000 259.00 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 59.20 59.50 59.50 57.65 57.75 701700.00 12000 79.80 43.75
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 113.00 120.00 120.00 112.00 113.00 734400.00 6400 152.50 95.00
N SM ARISTO ARISTO BIO T AND LIFESC L 59.40 59.40 60.90 59.40 60.90 192480.00 3200 83.00 48.25
N SM ASCOM ASCOM LEASIN & INVEST LTD 348.00 365.00 365.00 365.00 365.00 547500.00 1500 440.00 65.00
N SM ATALREAL ATAL REALTECH LIMITED 101.85 102.00 105.50 102.00 104.00 39749280.00 384000 181.00 50.00
N SM AVG AVG LOGISTICS LIMITED 167.90 168.00 168.00 168.00 168.00 806400.00 4800 180.90 53.10
N SM AVSL AVSL INDUSTRIES LIMITED 137.75 130.90 130.90 130.90 130.90 392700.00 3000 154.05 49.50
N SM BAHETI BAHETI RECYCLING IND LTD 117.90 117.90 117.90 110.00 114.95 2046900.00 18000 140.00 74.00
N SM BETA BETA DRUGS LIMITED 780.00 790.00 820.00 788.00 789.25 3016500.00 3800 1024.40 580.00
N SM BEWLTD BEW ENGINEERING LIMITED 904.70 904.70 926.00 904.70 911.50 2964800.00 3250 1007.00 560.00
N SM BRIGHT BRIGHT SOLAR LIMITED 6.50 6.55 6.65 6.30 6.60 1141800.00 174000 10.00 3.90
N SM CLOUD VARANIUM CLOUD LIMITED 826.55 867.85 867.85 852.05 867.85 152238025.00 175500 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 47.35 46.30 49.30 45.40 48.55 3744150.00 78000 64.00 40.10
N SM CONTI CONTINENTAL SEED CHEM LTD 20.00 19.00 19.00 19.00 19.00 189981.00 9999 30.15 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 507.05 532.00 532.00 504.00 504.00 1786137.50 3500 548.00 72.65
N SM DESTINY DESTINY LOGISTICS & I LTD 15.50 16.00 16.00 16.00 16.00 96000.00 6000 24.60 10.00
N SM DKEGL D K ENTERPRISES GLOBAL L 52.10 56.00 56.00 56.00 56.00 168000.00 3000 73.50 33.25
N SM DOLLEX DOLLEX AGROTECH LIMITED 32.80 33.30 33.30 31.00 31.00 257200.00 8000 41.50 22.05
N SM DUCOL DUCOL ORGS AND COLOURS LT 123.90 125.25 128.70 125.00 127.55 2440960.00 19200 132.55 99.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 200.00 210.00 210.00 202.00 209.80 1044500.00 5000 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 19.25 19.70 20.15 18.55 19.65 380800.00 20000 21.40 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 321.00 321.00 321.00 321.00 321.00 192600.00 600 345.15 172.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 115.00 117.00 117.00 113.50 114.95 2067900.00 18000 144.30 91.25
N SM FELIX FELIX INDUSTRIES LTD. 119.20 123.20 123.20 123.20 123.20 492800.00 4000 146.50 12.40
N SM FIDEL FIDEL SOFTECH LIMITED 80.00 75.00 80.00 75.00 79.90 1879050.00 24000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 415.50 413.00 413.00 412.00 412.50 1485030.00 3600 721.00 242.00
N SM FROG FROG CELLSAT LIMITED 182.35 188.60 189.60 186.10 186.50 2410080.00 12800 297.00 137.25
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 176.00 184.80 184.80 184.80 184.80 6652800.00 36000 310.00 95.00
N SM GRCL GAYATRI RUBB AND CHEM LTD 38.30 38.30 39.00 38.30 39.00 463200.00 12000 43.05 32.00
N SM GRETEX GRETEX INDUSTRIES LTD. 52.00 54.55 54.55 54.55 54.55 327300.00 6000 54.55 10.80
N SM GSTL GLOBESECURE TECHNO LTD 99.50 98.00 98.00 98.00 98.00 196000.00 2000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 500.00 515.00 515.00 515.00 515.00 309000.00 600 636.50 350.55
N SM INFINIUM INFINIUM PHARMACHEM LTD 204.10 223.00 223.00 199.00 211.00 4868150.00 23000 223.00 199.00
N SM INNOVANA INNOVANA THINKLABS LTD. 299.10 313.00 313.00 310.00 313.00 1119600.00 3600 740.00 250.00
N SM ISHAN ISHAN INTERNATIONAL LTD 26.50 25.75 25.75 25.20 25.20 284000.00 11200 69.50 17.20
N SM JAINAM JAINAM FER ALLOYS (I) LTD 144.00 138.00 138.00 138.00 138.00 138000.00 1000 198.50 109.25
N SM JALAN JALAN TRANSOLU. INDIA LTD 8.30 8.65 8.70 7.95 8.65 177900.00 21000 15.90 6.95
N SM JSLL JEENA SIKHO LIFECARE LTD 299.00 300.00 303.00 298.00 300.00 7540750.00 25000 330.90 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 19.00 19.00 19.00 18.00 18.00 148000.00 8000 26.55 13.80
N SM KHFM KHFM HOS FAC MANA SER LTD 40.65 40.55 42.10 39.50 42.10 1149635.00 27900 57.20 27.35
N SM KNAGRI KN AGRI RESOURCES LIMITED 131.50 133.00 133.00 125.00 126.15 3472720.00 27200 235.00 98.60
N SM KORE JAY JALARAM TECHNO LTD 187.00 190.00 190.00 190.00 190.00 380000.00 2000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 500.10 500.10 520.00 500.00 505.00 5917380.00 11600 857.90 242.00
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 296.10 282.20 282.20 281.30 281.30 2110650.00 7500 321.65 128.60
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 169.15 172.00 172.15 165.50 167.30 13100700.00 77000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 24.00 22.80 22.80 22.80 22.80 570000.00 25000 166.00 22.60
N SM LEMERITE LE MERITE EXPORTS LIMITED 58.80 60.45 61.80 60.45 61.50 1172800.00 19200 83.95 37.80
N SM LRRPL LEAD REC AND RUB PROD LTD 36.20 37.95 42.80 37.95 40.35 1210500.00 30000 44.00 28.90
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 228.20 230.00 230.00 230.00 230.00 368000.00 1600 252.20 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 93.60 93.50 93.50 93.50 93.50 140250.00 1500 105.00 57.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 24.40 25.60 25.60 25.60 25.60 153600.00 6000 55.30 20.25
N SM MANAV MANAV INFRA PROJECTS LTD 12.70 12.10 13.30 12.10 13.30 261200.00 20000 13.30 5.65
N SM MCON MCON RASAYAN INDIA LTD 76.15 76.65 79.80 76.65 79.80 3052350.00 39000 96.25 62.50
N SM MHHL MOHINI HEALTH&HYGIENE LTD 51.40 49.05 53.95 49.00 53.95 606000.00 12000 59.70 28.00
N SM MKPL M K PROTEINS LIMITED 760.00 734.00 734.00 730.00 730.00 659100.00 900 2439.00 180.00
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 109.55 104.15 109.50 104.10 104.40 590960.00 5600 132.85 68.05
N SM MWL MANGALAM WORLDWIDE LTD 139.00 160.00 160.00 135.50 135.50 354600.00 2400 160.00 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 41.85 41.85 42.00 41.50 41.50 209200.00 5000 76.55 30.55
N SM NIRMAN NIRMAN AGRI GENTICS LTD 74.15 74.15 76.70 70.45 75.50 9654960.00 133200 79.65 48.80
N SM NPST NETWORK PEOPLE SRV TECH L 605.00 591.00 600.00 591.00 598.00 1912420.00 3200 620.00 70.00
N SM PARIN PARIN FURNITURE LIMITED 85.40 81.15 81.15 81.15 81.15 2272200.00 28000 150.00 81.15
N SM PARTYCRUS PARTY CRUISERS LIMITED 54.70 52.00 52.00 52.00 52.00 208000.00 4000 353.90 52.00
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 95.00 97.00 97.00 97.00 97.00 155200.00 1600 170.00 95.00
N SM PAVNAIND PAVNA INDUSTRIES LIMITED 280.70 290.00 290.00 290.00 290.00 464000.00 1600 497.00 166.75
N SM PERFECT PERFECT INFRAENGINEER LTD 24.90 26.00 26.00 23.65 23.65 1605000.00 66000 35.15 9.15
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 224.65 226.00 247.10 226.00 247.00 15101520.00 62400 296.80 151.00
N SM PIGL POWER INSTRUMENT (G) LTD 65.40 65.50 68.65 65.50 68.65 2117000.00 32000 76.00 37.75
N SM PRECISION PRECISION METALIKS LTD 33.50 34.00 34.50 33.05 33.05 1563000.00 46000 46.75 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 41.05 40.00 40.00 39.50 39.80 1273600.00 32000 47.00 25.15
N SM QFIL QUALITY FOILS (INDIA) LTD 118.10 118.10 120.90 112.00 114.15 2314000.00 20000 130.10 95.25
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 146.25 149.00 149.00 147.00 147.50 593000.00 4000 235.80 121.00
N SM RBMINFRA RBM INFRACON LIMITED 63.05 62.00 62.75 61.10 62.00 1486200.00 24000 111.75 52.30
N SM RELIABLE RELIABLE DATA SERVICE LTD 59.50 62.35 62.35 62.00 62.00 596880.00 9600 70.45 44.25
N SM RICHA RICHA INFO SYSTEMS LTD 115.50 109.75 109.75 109.75 109.75 109750.00 1000 126.75 56.00
N SM RILINFRA RACHANA INFRA LTD 372.50 353.90 353.90 353.90 353.90 106170.00 300 1250.00 184.00
N SM RITEZONE RITE ZONE CHEMCON IND LTD 69.10 68.00 69.30 68.00 69.30 437280.00 6400 103.00 60.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 48.65 50.00 50.00 47.00 47.00 573800.00 12000 54.85 12.75
N SM SECL SALASAR EXTERIOR CONT LTD 227.85 216.45 216.45 216.45 216.45 270562.50 1250 458.70 75.05
N SM SHERA SHERA ENERGY LIMITED 89.60 91.40 92.15 89.00 92.15 5449800.00 60000 100.80 57.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 76.10 75.00 75.00 73.60 73.60 445800.00 6000 130.60 68.25
N SM SHIVAUM SHIV AUM STEELS LIMITED 235.00 250.00 250.00 250.00 250.00 750000.00 3000 250.00 133.05
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 70.15 73.50 73.65 73.50 73.65 6039000.00 82000 73.65 15.35
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 170.00 178.50 178.50 178.50 178.50 357000.00 2000 214.95 81.85
N SM SIGMA SIGMA SOLVE LIMITED 210.30 204.55 208.75 199.80 208.75 1531875.00 7500 721.50 171.80
N SM SKP SKP BEARING INDUSTRI. LTD 179.00 180.80 180.80 175.00 176.50 2295400.00 13000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 399.00 400.00 404.50 393.00 393.00 1114080.00 2800 486.20 113.00
N SM SOTAC SOTAC PHARMACEUTICALS LTD 115.05 118.10 118.10 117.00 117.90 1694880.00 14400 119.15 115.00
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 470.05 493.50 493.55 493.50 493.55 2961250.00 6000 493.55 58.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 75.95 75.95 75.95 72.15 72.15 7403850.00 102000 82.50 35.50
N SM SURANI SURANI STEEL TUBES LTD. 122.50 128.60 128.60 128.60 128.60 2829200.00 22000 128.60 19.00
N SM SWASTIK SWASTIK PIPE LIMITED 78.00 78.85 81.15 78.85 81.10 1249500.00 15600 106.30 71.10
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 174.35 178.00 180.00 170.00 175.00 7561440.00 43200 201.35 114.05
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 170.45 178.95 178.95 178.95 178.95 805275.00 4500 178.95 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 92.65 91.50 94.25 91.00 91.45 2197400.00 24000 103.70 36.85
N SM TIMESCAN TIMESCAN LOGISTICS IND L 119.80 119.80 124.60 119.80 119.80 728400.00 6000 161.90 65.00
N SM TIRUPATI SHREE TIRUPATI BALAJEE 138.00 132.00 134.00 132.00 134.00 17034000.00 129000 182.00 48.10
N SM TRANSWIND TRANSWIND INFRA LIMITED 5.50 5.25 5.25 5.25 5.25 21000.00 4000 13.05 5.25
N SM UMA UMA CONVERTER LIMITED 35.45 36.40 36.50 36.40 36.50 437600.00 12000 50.40 28.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 600.00 582.05 582.05 570.70 570.70 2073300.00 3600 911.80 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 50.90 51.00 51.00 51.00 51.00 408000.00 8000 54.00 30.25
N SM VELS VELS FILM INTERNATIONAL L 97.50 95.00 95.00 95.00 95.00 114000.00 1200 113.80 94.60
N SM VERTEXPLUS VERTEXPLUS TECHNOLOGIES L 115.00 115.00 121.00 115.00 120.00 1427880.00 12000 121.00 99.10
N SM VIAZ VIAZ TYRES LIMITED 52.50 54.00 54.00 52.50 52.80 423700.00 8000 61.50 47.10
N SM VITAL VITAL CHEMTECH LIMITED 95.00 95.00 97.00 95.00 96.55 692100.00 7200 172.00 76.00
N SM VIVIANA VIVIANA POWER TECH LTD 147.65 154.85 154.85 142.00 151.45 10446200.00 70000 154.85 67.00
N SM VIVO VIVO COLLAB SOLUTIONS LTD 98.80 103.70 103.70 103.70 103.70 331840.00 3200 224.50 87.00
N SM VMARCIND V MARC INDIA LIMITED 43.60 43.70 45.50 43.20 43.90 934950.00 21000 62.50 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 32.40 32.50 32.50 32.50 32.50 195000.00 6000 48.00 16.75
N SM WALPAR WALPAR NUTRITIONS LIMITED 69.80 69.80 72.00 69.80 71.90 427400.00 6000 82.65 30.70
N ST AGUL A G UNIVERSAL LIMITED 55.60 58.35 58.35 58.35 58.35 116700.00 2000 61.95 53.25
N ST CMMIPL CMM INFRAPROJECTS LIMITED 4.70 4.90 4.90 4.70 4.70 28800.00 6000 5.40 3.70
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.30 2.30 2.30 2.20 2.25 47850.00 21000 2.90 2.10
N ST MOS MOS UTILITY LIMITED 111.75 107.30 116.50 107.30 114.45 8795200.00 76800 120.90 89.80
N ST PATTECH PATTECH FITWELL TUB COM L 59.70 57.50 58.00 56.75 58.00 2066250.00 36000 63.60 52.55
N ST QUICKTOUCH QUICKTOUCH TECHNOLOGIES L 61.00 92.00 96.60 92.00 96.60 79516400.00 848000 96.60 92.00
N ST SRIRAM SHRI RAM SWITCHGEARS LTD 5.45 5.65 5.65 5.65 5.65 33900.00 6000 6.70 4.95
N ST SSINFRA S S INFRA DEVP CONSL LTD 7.20 6.85 6.85 6.85 6.85 20550.00 3000 8.10 5.70