Skip to content

Latest commit

 

History

History
118 lines (112 loc) · 14.1 KB

nse-sme-bhavcopy-2023-05-03.md

File metadata and controls

118 lines (112 loc) · 14.1 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 25.95 27.20 27.20 27.15 27.20 163100.00 6000 35.95 20.30
N SM AGNI AGNI GREEN POWER LTD 18.90 18.50 19.80 18.15 18.45 1488000.00 80000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 49.45 49.45 51.90 49.40 51.90 1826850.00 36000 54.65 22.00
N SM ALLETEC ALL E TECHNOLOGIES LTD 106.65 107.35 107.35 104.50 104.95 2193600.00 20800 133.25 83.05
N SM AMBANIORG AMBANI ORGANICS LIMITED 125.45 131.70 131.70 131.70 131.70 263400.00 2000 131.70 70.00
N SM AMEYA AMEYA PRECISION ENG LTD 42.00 41.00 41.00 41.00 41.00 164000.00 4000 64.40 33.00
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 89.95 85.00 85.00 85.00 85.00 136000.00 1600 127.05 70.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 165.00 165.00 165.00 160.00 160.00 1167600.00 7200 218.90 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 254.75 254.00 262.70 251.50 253.40 20617750.00 80000 262.70 124.00
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 113.00 116.00 116.00 111.00 111.00 898080.00 8000 152.50 95.00
N SM ASCOM ASCOM LEASIN & INVEST LTD 365.00 350.00 350.00 350.00 350.00 1050000.00 3000 440.00 65.00
N SM ATALREAL ATAL REALTECH LIMITED 104.00 104.00 104.00 101.00 102.10 6934560.00 67200 181.00 50.00
N SM AURDIS AURANGABAD DISTILLERY LTD 101.25 106.00 106.00 106.00 106.00 212000.00 2000 160.85 65.00
N SM AVG AVG LOGISTICS LIMITED 168.00 170.00 172.50 170.00 170.00 615000.00 3600 180.90 53.10
N SM BAHETI BAHETI RECYCLING IND LTD 114.95 111.00 111.00 110.30 110.35 994950.00 9000 140.00 74.00
N SM BETA BETA DRUGS LIMITED 789.25 794.00 794.00 782.00 785.00 1420500.00 1800 1024.40 580.00
N SM BEWLTD BEW ENGINEERING LIMITED 911.50 910.00 930.00 910.00 930.00 2068975.00 2250 1007.00 560.00
N SM BMETRICS BOMBAY METRICS S C LTD 419.00 423.50 423.50 423.50 423.50 169400.00 400 2325.00 334.00
N SM BRIGHT BRIGHT SOLAR LIMITED 6.60 7.10 7.10 6.35 6.45 1665000.00 258000 10.00 3.90
N SM CLOUD VARANIUM CLOUD LIMITED 867.85 897.70 911.20 824.45 855.35 207513875.00 232000 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 48.55 48.00 49.50 47.50 47.50 1591950.00 33000 64.00 40.10
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 504.00 515.50 515.50 508.00 508.00 255875.00 500 548.00 72.65
N SM DKEGL D K ENTERPRISES GLOBAL L 56.00 51.05 51.05 50.45 50.75 304500.00 6000 73.50 33.25
N SM DOLLEX DOLLEX AGROTECH LIMITED 31.00 30.75 30.75 30.75 30.75 123000.00 4000 41.50 22.05
N SM DRSDILIP DRS DILIP ROADLINES LTD. 141.35 151.00 151.00 151.00 151.00 241600.00 1600 151.00 68.05
N SM DUCOL DUCOL ORGS AND COLOURS LT 127.55 126.95 126.95 125.00 126.90 606160.00 4800 132.55 99.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 209.80 200.00 210.00 200.00 200.00 637468.75 3125 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 19.65 18.75 20.20 18.75 20.10 433700.00 22000 21.40 13.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 114.95 117.25 125.10 117.00 120.20 24438800.00 202000 144.30 91.25
N SM FIDEL FIDEL SOFTECH LIMITED 79.90 80.00 80.10 77.00 77.05 3060750.00 39000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 412.50 414.00 415.00 414.00 414.50 994800.00 2400 721.00 242.00
N SM FROG FROG CELLSAT LIMITED 186.50 186.00 191.00 181.75 183.05 2390680.00 12800 297.00 137.25
N SM GRCL GAYATRI RUBB AND CHEM LTD 39.00 39.00 39.00 39.00 39.00 156000.00 4000 43.05 32.00
N SM HOMESFY HOMESFY REALTY LIMITED 515.00 499.00 530.00 489.25 530.00 2705940.00 5400 636.50 350.55
N SM INFINIUM INFINIUM PHARMACHEM LTD 211.00 213.00 213.00 200.00 203.65 3471350.00 17000 223.00 199.00
N SM INNOVANA INNOVANA THINKLABS LTD. 313.00 328.65 328.65 313.05 319.00 3396440.00 10400 740.00 250.00
N SM IPSL INTEGRATED PERSO SER LTD 79.50 78.00 78.00 78.00 78.00 156000.00 2000 97.95 66.00
N SM ISHAN ISHAN INTERNATIONAL LTD 25.20 25.75 26.20 25.75 26.20 124960.00 4800 69.50 17.20
N SM JETKNIT JET KNITWEARS LTD. 60.45 63.45 63.45 63.45 63.45 4949100.00 78000 93.20 58.05
N SM JSLL JEENA SIKHO LIFECARE LTD 300.00 299.00 300.00 299.00 300.00 898000.00 3000 330.90 127.00
N SM KHFM KHFM HOS FAC MANA SER LTD 42.10 40.15 41.85 40.15 41.85 381300.00 9300 57.20 27.35
N SM KNAGRI KN AGRI RESOURCES LIMITED 126.15 125.10 132.70 125.10 132.70 2906400.00 22400 235.00 98.60
N SM KORE JAY JALARAM TECHNO LTD 190.00 180.95 188.50 180.95 183.80 3377250.00 18000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 505.00 508.50 508.50 495.00 496.35 3796890.00 7600 857.90 242.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 167.30 166.20 168.65 166.00 168.65 2670150.00 16000 187.00 53.05
N SM LEMERITE LE MERITE EXPORTS LIMITED 61.50 58.10 60.85 56.75 58.10 1784560.00 30400 83.95 37.80
N SM LRRPL LEAD REC AND RUB PROD LTD 40.35 40.00 41.00 38.00 39.00 2856600.00 72000 44.00 28.90
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 230.00 236.00 236.00 236.00 236.00 377600.00 1600 252.20 128.95
N SM MANAV MANAV INFRA PROJECTS LTD 13.30 13.95 13.95 13.95 13.95 55800.00 4000 13.95 5.65
N SM MCON MCON RASAYAN INDIA LTD 79.80 80.00 80.00 72.10 74.45 8234250.00 108000 96.25 62.50
N SM MHHL MOHINI HEALTH&HYGIENE LTD 53.95 53.75 54.00 52.80 54.00 2722200.00 51000 59.70 28.00
N SM MILTON MILTON INDUSTRIES LIMITED 28.90 27.50 27.50 27.50 27.50 242000.00 8800 30.50 14.85
N SM MKPL M K PROTEINS LIMITED 730.00 721.00 762.00 710.00 762.00 1101600.00 1500 2439.00 180.00
N SM MOS MOS UTILITY LIMITED 114.45 114.45 115.80 108.00 109.40 10152720.00 91200 115.80 108.00
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 104.40 106.35 109.95 106.35 109.00 433840.00 4000 132.85 68.05
N SM MWL MANGALAM WORLDWIDE LTD 135.50 132.00 144.00 132.00 144.00 824700.00 6000 160.00 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 41.50 42.90 44.00 42.00 43.15 823900.00 19000 76.55 30.55
N SM NIRMAN NIRMAN AGRI GENTICS LTD 75.50 75.50 77.00 74.00 75.20 2723040.00 36000 79.65 48.80
N SM NPST NETWORK PEOPLE SRV TECH L 598.00 600.00 627.80 600.00 620.50 2467520.00 4000 627.80 70.00
N SM OMFURN OMFURN INDIA LIMITED 48.45 46.05 46.05 46.05 46.05 276300.00 6000 55.40 10.60
N SM PARIN PARIN FURNITURE LIMITED 81.15 77.10 77.10 77.10 77.10 2004600.00 26000 150.00 77.10
N SM PARTYCRUS PARTY CRUISERS LIMITED 52.00 49.40 49.55 49.40 49.40 2372200.00 48000 353.90 49.40
N SM PAVNAIND PAVNA INDUSTRIES LIMITED 290.00 291.00 291.00 291.00 291.00 931200.00 3200 497.00 166.75
N SM PERFECT PERFECT INFRAENGINEER LTD 23.65 22.50 23.95 22.50 22.90 1910400.00 84000 35.15 9.15
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 247.00 251.30 251.30 238.50 239.30 6725760.00 27600 296.80 151.00
N SM PIGL POWER INSTRUMENT (G) LTD 68.65 68.00 68.00 68.00 68.00 272000.00 4000 76.00 37.75
N SM PRECISION PRECISION METALIKS LTD 33.05 33.00 33.00 32.60 32.75 262400.00 8000 46.75 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 39.80 39.00 39.00 37.00 37.20 1358400.00 36000 47.00 25.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 163.10 156.30 157.00 155.15 157.00 749340.00 4800 197.45 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 53.05 51.00 51.00 50.40 50.40 811200.00 16000 125.00 37.95
N SM QFIL QUALITY FOILS (INDIA) LTD 114.15 115.00 115.00 106.65 110.00 2650400.00 24000 130.10 95.25
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 147.50 147.00 149.55 144.50 144.50 1605350.00 11000 235.80 121.00
N SM QUADPRO QUADPRO ITES LIMITED 5.30 5.00 5.00 5.00 5.00 60000.00 12000 14.10 4.50
N SM RBMINFRA RBM INFRACON LIMITED 62.00 62.00 62.00 61.70 61.70 557100.00 9000 111.75 52.30
N SM RELIABLE RELIABLE DATA SERVICE LTD 62.00 60.00 60.00 59.00 59.00 285600.00 4800 70.45 44.25
N SM REXPIPES REX PIPES AND CABLES LTD 42.50 42.10 44.60 42.10 44.60 2263400.00 52000 46.40 27.40
N SM RICHA RICHA INFO SYSTEMS LTD 109.75 107.00 107.00 107.00 107.00 107000.00 1000 126.75 56.00
N SM RITEZONE RITE ZONE CHEMCON IND LTD 69.30 71.00 72.50 69.95 71.25 1025440.00 14400 103.00 60.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 47.00 46.00 49.30 46.00 49.30 880500.00 18000 54.85 12.75
N SM SHERA SHERA ENERGY LIMITED 92.15 90.35 92.95 90.25 92.65 3847500.00 42000 100.80 57.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 73.60 73.80 77.60 73.80 77.55 686700.00 9000 130.60 68.25
N SM SHIVAUM SHIV AUM STEELS LIMITED 250.00 300.00 300.00 300.00 300.00 900000.00 3000 300.00 133.05
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 73.65 77.10 77.30 73.65 77.30 3145850.00 41000 77.30 15.35
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 178.50 182.35 182.35 182.35 182.35 364700.00 2000 214.95 81.85
N SM SIGMA SIGMA SOLVE LIMITED 208.75 219.00 219.15 214.00 217.00 4385362.50 20250 721.50 171.80
N SM SKP SKP BEARING INDUSTRI. LTD 176.50 174.00 176.25 174.00 176.25 1051700.00 6000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 393.00 393.00 400.00 393.00 399.80 1275960.00 3200 486.20 113.00
N SM SOTAC SOTAC PHARMACEUTICALS LTD 117.90 118.00 118.00 115.25 116.00 702300.00 6000 119.15 115.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 72.15 69.55 74.50 68.55 72.20 11607900.00 165000 82.50 35.50
N SM SURANI SURANI STEEL TUBES LTD. 128.60 135.00 135.00 135.00 135.00 1080000.00 8000 135.00 19.00
N SM SWASTIK SWASTIK PIPE LIMITED 81.10 80.55 80.55 80.55 80.55 96660.00 1200 106.30 71.10
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 175.00 179.50 179.50 170.00 170.75 7236240.00 41600 201.35 114.05
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 178.95 187.85 187.85 187.85 187.85 6199050.00 33000 187.85 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 91.45 93.25 93.45 90.00 90.15 2727100.00 30000 103.70 36.85
N SM TIMESCAN TIMESCAN LOGISTICS IND L 119.80 122.00 122.00 122.00 122.00 244000.00 2000 161.90 65.00
N SM UMA UMA CONVERTER LIMITED 36.50 35.55 35.55 34.20 35.00 839000.00 24000 50.40 28.50
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 51.00 48.80 51.40 48.45 49.40 2746400.00 56000 54.00 30.25
N SM VELS VELS FILM INTERNATIONAL L 95.00 95.00 95.00 93.00 93.10 1577220.00 16800 113.80 93.00
N SM VIAZ VIAZ TYRES LIMITED 52.80 58.50 58.50 52.50 53.10 752500.00 14000 61.50 47.10
N SM VITAL VITAL CHEMTECH LIMITED 96.55 96.25 96.25 93.15 93.15 570780.00 6000 172.00 76.00
N SM VIVIANA VIVIANA POWER TECH LTD 151.45 148.05 158.25 146.00 158.25 3679200.00 24000 158.25 67.00
N SM VIVO VIVO COLLAB SOLUTIONS LTD 103.70 108.00 108.85 108.00 108.85 346960.00 3200 224.50 87.00
N SM VMARCIND V MARC INDIA LIMITED 43.90 45.00 45.00 44.20 44.70 670800.00 15000 62.50 29.00
N SM WALPAR WALPAR NUTRITIONS LIMITED 71.90 72.50 72.50 72.50 72.50 145000.00 2000 82.65 30.70
N ST AGUL A G UNIVERSAL LIMITED 58.35 55.60 56.00 55.45 55.45 1445700.00 26000 61.95 53.25
N ST CMMIPL CMM INFRAPROJECTS LIMITED 4.70 4.90 4.90 4.90 4.90 14700.00 3000 5.35 3.70
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.25 2.20 2.20 2.20 2.20 6600.00 3000 2.90 2.15
N ST PATTECH PATTECH FITWELL TUB COM L 58.00 57.20 57.20 55.10 55.65 1514250.00 27000 63.60 52.55
N ST QUICKTOUCH QUICKTOUCH TECHNOLOGIES L 96.60 101.40 101.40 96.90 100.65 69444700.00 686000 101.40 92.00
N ST SRIRAM SHRI RAM SWITCHGEARS LTD 5.65 5.85 5.85 5.85 5.85 35100.00 6000 6.70 4.95