Skip to content

Latest commit

 

History

History
120 lines (114 loc) · 14.3 KB

nse-sme-bhavcopy-2023-05-04.md

File metadata and controls

120 lines (114 loc) · 14.3 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 AGARWALFT AGARWAL FLOAT GLASS I LTD 36.50 35.50 37.00 35.10 36.60 647850.00 18000 41.00 30.00
N SM AGNI AGNI GREEN POWER LTD 18.45 18.95 18.95 18.95 18.95 189500.00 10000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 51.90 51.00 54.40 50.80 50.80 1561800.00 30000 54.65 22.00
N SM ALLETEC ALL E TECHNOLOGIES LTD 104.95 106.70 107.35 106.00 106.65 2728480.00 25600 133.25 83.05
N SM AMBANIORG AMBANI ORGANICS LIMITED 131.70 138.25 138.25 135.00 138.25 1652500.00 12000 138.25 70.00
N SM AMEYA AMEYA PRECISION ENG LTD 41.00 41.00 41.00 41.00 41.00 328000.00 8000 64.40 33.00
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 85.00 81.00 81.00 81.00 81.00 648000.00 8000 127.05 70.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 160.00 161.00 161.00 155.50 160.50 1900140.00 12000 218.90 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 253.40 254.00 257.00 252.00 254.30 9935700.00 39000 262.70 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 57.75 60.00 60.00 58.70 59.60 1247250.00 21000 79.80 43.75
N SM ARISTO ARISTO BIO T AND LIFESC L 60.90 58.00 60.00 58.00 58.50 760560.00 12800 83.00 48.25
N SM ATALREAL ATAL REALTECH LIMITED 102.10 102.65 107.85 102.65 106.25 46180080.00 436800 181.00 50.00
N SM AVG AVG LOGISTICS LIMITED 170.00 175.00 178.00 173.00 177.15 1267920.00 7200 180.90 53.10
N SM BAHETI BAHETI RECYCLING IND LTD 110.35 112.00 114.00 111.00 111.00 1011000.00 9000 140.00 74.00
N SM BETA BETA DRUGS LIMITED 785.00 770.00 790.00 762.00 789.50 1406010.00 1800 1024.40 580.00
N SM BEWLTD BEW ENGINEERING LIMITED 930.00 910.00 910.00 781.00 816.10 19288587.50 23000 1007.00 560.00
N SM BMETRICS BOMBAY METRICS S C LTD 423.50 423.50 438.00 410.00 410.00 508600.00 1200 2325.00 334.00
N SM BRIGHT BRIGHT SOLAR LIMITED 6.45 6.50 6.80 6.30 6.50 2147100.00 330000 10.00 3.90
N SM CADSYS CADSYS (INDIA) LIMITED 42.00 40.05 40.05 40.05 40.05 80100.00 2000 48.30 25.00
N SM CLOUD VARANIUM CLOUD LIMITED 855.35 842.00 886.90 825.10 845.10 66884800.00 78000 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 47.50 47.55 47.55 46.65 47.05 1130850.00 24000 64.00 40.10
N SM CMRSL CYBER MEDIA RES & SER LTD 139.65 142.00 142.00 142.00 142.00 227200.00 1600 343.85 126.00
N SM CONTI CONTINENTAL SEED CHEM LTD 19.00 19.75 19.75 19.75 19.75 65826.75 3333 30.15 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 508.00 520.00 530.00 520.00 521.00 1839225.00 3500 548.00 72.65
N SM DKEGL D K ENTERPRISES GLOBAL L 50.75 51.50 54.00 51.50 54.00 316500.00 6000 73.50 33.25
N SM DUCOL DUCOL ORGS AND COLOURS LT 126.90 126.00 127.20 125.10 126.20 1208880.00 9600 132.55 99.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 200.00 195.50 198.00 195.50 198.00 245937.50 1250 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 20.10 20.20 20.20 20.20 20.20 40400.00 2000 21.40 13.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 120.20 118.70 118.70 118.00 118.10 2129600.00 18000 144.30 91.25
N SM FIDEL FIDEL SOFTECH LIMITED 77.05 77.00 78.80 75.00 78.80 3038250.00 39000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 414.50 414.00 414.00 413.00 413.35 744000.00 1800 721.00 242.00
N SM FROG FROG CELLSAT LIMITED 183.05 181.00 184.90 173.65 176.95 4735300.00 26400 297.00 137.25
N SM GICL GLOBE INTL CARRIERS LTD 40.00 41.50 41.50 41.50 41.50 124500.00 3000 104.00 25.95
N SM GSTL GLOBESECURE TECHNO LTD 98.00 98.00 98.00 95.85 95.85 579700.00 6000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 530.00 530.00 535.00 503.50 505.10 4364940.00 8400 636.50 350.55
N SM INFINIUM INFINIUM PHARMACHEM LTD 203.65 208.00 208.00 194.00 196.40 2388500.00 12000 223.00 194.00
N SM INNOVANA INNOVANA THINKLABS LTD. 319.00 315.00 315.00 303.05 303.05 2371660.00 7600 740.00 250.00
N SM IPSL INTEGRATED PERSO SER LTD 78.00 81.00 81.00 79.80 79.80 643600.00 8000 97.95 66.00
N SM JALAN JALAN TRANSOLU. INDIA LTD 8.65 8.70 8.70 8.70 8.70 26100.00 3000 15.90 6.95
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 43.70 43.75 43.75 42.00 42.00 258400.00 6000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 300.00 294.00 305.00 294.00 305.00 2105000.00 7000 330.90 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 18.00 16.90 18.95 16.90 18.95 143400.00 8000 26.55 13.80
N SM KCK KCK INDUSTRIES LTD 22.75 23.30 23.35 23.00 23.00 371800.00 16000 31.70 15.40
N SM KHFM KHFM HOS FAC MANA SER LTD 41.85 41.85 42.50 41.85 42.45 392925.00 9300 57.20 27.35
N SM KNAGRI KN AGRI RESOURCES LIMITED 132.70 129.00 129.00 126.50 127.80 3068960.00 24000 235.00 98.60
N SM KOTYARK KOTYARK INDUSTRIES LTD 496.35 505.00 505.00 470.00 485.85 10497920.00 21600 857.90 242.00
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 281.30 267.50 267.90 267.25 267.25 534950.00 2000 321.65 128.60
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 168.65 168.15 184.40 166.05 180.05 56960700.00 325000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 22.80 23.00 23.00 23.00 23.00 287500.00 12500 166.00 22.60
N SM LEMERITE LE MERITE EXPORTS LIMITED 58.10 59.45 59.45 55.00 57.70 918160.00 16000 83.95 37.80
N SM LRRPL LEAD REC AND RUB PROD LTD 39.00 39.00 39.20 37.85 38.60 3014400.00 78000 44.00 28.90
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 236.00 235.00 239.50 230.00 230.00 1328800.00 5600 252.20 128.95
N SM MCON MCON RASAYAN INDIA LTD 74.45 72.00 75.00 71.30 72.30 3051750.00 42000 96.25 62.50
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 39.00 36.40 37.80 36.40 37.80 222600.00 6000 58.70 27.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 54.00 54.00 55.50 53.70 53.95 1467750.00 27000 59.70 28.00
N SM MKPL M K PROTEINS LIMITED 762.00 762.00 762.00 762.00 762.00 457200.00 600 2439.00 180.00
N SM MOS MOS UTILITY LIMITED 109.40 109.20 115.10 103.80 112.40 22870960.00 206400 115.80 103.80
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 109.00 110.00 110.00 108.00 108.00 612440.00 5600 132.85 68.05
N SM NIDAN NIDAN LABS AND HEALTH LTD 43.15 44.00 44.95 42.50 44.75 264800.00 6000 76.55 30.55
N SM NIRMAN NIRMAN AGRI GENTICS LTD 75.20 73.55 78.95 73.55 78.95 5733660.00 73200 79.65 48.80
N SM NPST NETWORK PEOPLE SRV TECH L 620.50 651.50 651.50 651.50 651.50 2084800.00 3200 651.50 70.00
N SM PARIN PARIN FURNITURE LIMITED 77.10 73.25 73.25 73.25 73.25 879000.00 12000 150.00 73.25
N SM PARTYCRUS PARTY CRUISERS LIMITED 49.40 49.00 49.10 47.75 49.10 583400.00 12000 353.90 47.75
N SM PAVNAIND PAVNA INDUSTRIES LIMITED 291.00 286.10 299.00 286.10 292.55 936160.00 3200 497.00 166.75
N SM PERFECT PERFECT INFRAENGINEER LTD 22.90 21.85 22.40 21.75 21.75 3288300.00 150000 35.15 9.15
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 239.30 244.75 250.20 242.00 243.00 11775600.00 48000 296.80 151.00
N SM PIGL POWER INSTRUMENT (G) LTD 68.00 68.00 71.40 68.00 71.20 846000.00 12000 76.00 37.75
N SM PRECISION PRECISION METALIKS LTD 32.75 33.00 33.45 32.40 33.45 328500.00 10000 46.75 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 37.20 38.00 38.00 38.00 38.00 152000.00 4000 47.00 25.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 157.00 153.60 154.00 153.10 153.10 737040.00 4800 197.45 130.00
N SM QFIL QUALITY FOILS (INDIA) LTD 110.00 111.95 112.50 110.50 110.50 1780900.00 16000 130.10 95.25
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 144.50 149.00 149.00 139.00 140.70 11108600.00 79000 235.80 121.00
N SM QUADPRO QUADPRO ITES LIMITED 5.00 5.30 5.30 5.15 5.15 249000.00 48000 14.10 4.50
N SM RBMINFRA RBM INFRACON LIMITED 61.70 62.05 62.05 62.00 62.00 372150.00 6000 111.75 52.30
N SM REXPIPES REX PIPES AND CABLES LTD 44.60 45.00 46.60 45.00 46.10 735200.00 16000 46.60 27.40
N SM RITEZONE RITE ZONE CHEMCON IND LTD 71.25 71.25 74.00 68.00 68.80 2027360.00 28800 103.00 60.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 49.30 49.40 49.50 49.40 49.50 197800.00 4000 54.85 12.75
N SM SECL SALASAR EXTERIOR CONT LTD 216.45 20.60 20.60 20.60 20.60 257500.00 12500 458.70 20.60
N SM SHERA SHERA ENERGY LIMITED 92.65 92.00 96.70 91.15 95.25 9290500.00 98000 100.80 57.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 77.55 74.00 74.00 74.00 74.00 222000.00 3000 130.60 68.25
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 77.30 80.50 81.15 80.25 81.15 4049150.00 50000 81.15 15.35
N SM SIGMA SIGMA SOLVE LIMITED 217.00 227.50 227.85 227.00 227.85 3415425.00 15000 721.50 171.80
N SM SKP SKP BEARING INDUSTRI. LTD 176.25 177.00 179.80 177.00 178.80 1608500.00 9000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 399.80 405.00 405.00 402.00 402.00 644400.00 1600 486.20 113.00
N SM SOTAC SOTAC PHARMACEUTICALS LTD 116.00 118.05 118.10 117.00 117.90 565260.00 4800 119.15 115.00
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 493.55 470.75 510.00 470.75 510.00 2490750.00 5000 510.00 58.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 72.20 69.75 72.10 69.35 69.90 1474500.00 21000 82.50 35.50
N SM SURANI SURANI STEEL TUBES LTD. 135.00 141.75 141.75 141.75 141.75 1984500.00 14000 141.75 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 61.50 59.00 59.50 58.45 58.45 470900.00 8000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 80.55 79.15 81.85 79.15 81.00 388020.00 4800 106.30 71.10
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 170.75 171.00 174.50 167.35 168.50 8167280.00 48000 201.35 114.05
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 187.85 197.20 197.20 194.00 197.20 37837425.00 192000 197.20 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 90.15 91.50 91.75 89.00 90.10 1808700.00 20000 103.70 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1415.00 1447.95 1548.00 1415.05 1503.40 17071080.00 11400 1548.00 802.00
N SM TRANSWIND TRANSWIND INFRA LIMITED 5.25 5.50 5.50 5.25 5.25 86000.00 16000 13.05 5.25
N SM UMA UMA CONVERTER LIMITED 35.00 34.05 35.50 34.05 35.20 3357000.00 96000 50.40 28.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 570.70 543.50 543.50 543.00 543.25 1303800.00 2400 911.80 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 49.40 48.00 49.95 48.00 49.95 1167800.00 24000 54.00 30.25
N SM VELS VELS FILM INTERNATIONAL L 93.10 91.30 94.00 91.30 94.00 447960.00 4800 113.80 91.30
N SM VERTEXPLUS VERTEXPLUS TECHNOLOGIES L 120.00 120.00 124.80 117.00 117.00 1154520.00 9600 124.80 99.10
N SM VITAL VITAL CHEMTECH LIMITED 93.15 93.95 94.25 93.95 94.00 451440.00 4800 172.00 76.00
N SM VIVIANA VIVIANA POWER TECH LTD 158.25 151.70 165.00 151.70 162.50 7335800.00 46000 165.00 67.00
N SM VIVO VIVO COLLAB SOLUTIONS LTD 108.85 114.25 114.25 114.25 114.25 365600.00 3200 224.50 87.00
N SM VMARCIND V MARC INDIA LIMITED 44.70 45.00 45.00 44.00 44.25 667800.00 15000 62.50 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 32.50 30.90 30.90 30.90 30.90 92700.00 3000 48.00 16.75
N SM WALPAR WALPAR NUTRITIONS LIMITED 72.50 69.50 69.50 69.00 69.00 555000.00 8000 82.65 30.70
N ST AGUL A G UNIVERSAL LIMITED 55.45 53.10 54.35 52.70 54.35 1590900.00 30000 61.95 52.70
N ST CMMIPL CMM INFRAPROJECTS LIMITED 4.90 5.10 5.10 5.10 5.10 122400.00 24000 5.30 3.70
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.20 2.25 2.25 2.25 2.25 13500.00 6000 2.90 2.15
N ST PATTECH PATTECH FITWELL TUB COM L 55.65 56.00 56.00 56.00 56.00 168000.00 3000 63.60 52.55
N ST QUICKTOUCH QUICKTOUCH TECHNOLOGIES L 100.65 95.65 105.65 95.65 105.65 28377400.00 282000 105.65 92.00
N ST SRIRAM SHRI RAM SWITCHGEARS LTD 5.85 6.05 6.10 6.05 6.10 72900.00 12000 6.70 4.95