Skip to content

Latest commit

 

History

History
119 lines (113 loc) · 14.2 KB

nse-sme-bhavcopy-2023-05-15.md

File metadata and controls

119 lines (113 loc) · 14.2 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 36.10 37.10 37.10 36.15 36.15 328350.00 9000 41.00 30.00
N SM AGNI AGNI GREEN POWER LTD 18.35 18.35 18.40 18.35 18.40 183750.00 10000 42.15 17.00
N SM AGUL A G UNIVERSAL LIMITED 52.55 51.50 51.50 50.10 50.15 403800.00 8000 56.00 50.10
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 41.50 39.45 39.50 39.45 39.50 592050.00 15000 54.65 22.00
N SM ALLETEC ALL E TECHNOLOGIES LTD 111.00 112.50 115.80 110.10 110.55 2538560.00 22400 133.25 83.05
N SM AMEYA AMEYA PRECISION ENG LTD 42.00 42.00 42.00 42.00 42.00 168000.00 4000 64.40 33.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 161.80 176.15 194.15 176.15 193.45 33886200.00 177600 218.90 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 252.95 251.30 258.80 251.00 255.25 9153050.00 36000 262.70 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 59.90 59.90 59.90 59.90 59.90 359400.00 6000 79.80 43.75
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 106.50 110.00 115.00 110.00 114.65 2695520.00 24000 152.50 95.00
N SM ARISTO ARISTO BIO T AND LIFESC L 60.75 60.00 60.00 59.00 59.00 190400.00 3200 83.00 48.25
N SM ASCOM ASCOM LEASIN & INVEST LTD 342.00 328.00 350.50 328.00 350.50 503250.00 1500 440.00 65.00
N SM BAHETI BAHETI RECYCLING IND LTD 110.20 108.10 109.00 108.10 109.00 325650.00 3000 140.00 74.00
N SM BETA BETA DRUGS LIMITED 763.00 763.10 774.40 760.00 760.00 9671070.00 12600 943.75 580.00
N SM BEWLTD BEW ENGINEERING LIMITED 880.00 877.00 900.00 877.00 898.00 2897387.50 3250 1007.00 560.00
N SM BMETRICS BOMBAY METRICS S C LTD 414.85 412.00 412.00 412.00 412.00 164800.00 400 2325.00 334.00
N SM BRIGHT BRIGHT SOLAR LIMITED 5.15 5.25 5.25 4.90 4.90 4166850.00 843000 10.00 3.90
N SM CLOUD VARANIUM CLOUD LIMITED 214.00 220.00 220.90 203.30 203.30 34812000.00 164000 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 53.10 55.00 57.60 53.55 55.85 10832400.00 195000 64.00 40.10
N SM CONTI CONTINENTAL SEED CHEM LTD 18.90 18.90 18.90 18.90 18.90 62993.70 3333 30.15 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 510.00 524.90 524.90 510.00 510.00 773725.00 1500 548.00 74.10
N SM DESTINY DESTINY LOGISTICS & I LTD 15.50 15.50 16.25 15.50 16.25 575400.00 36000 24.60 12.20
N SM DOLLEX DOLLEX AGROTECH LIMITED 36.35 36.40 36.50 35.40 36.10 1442800.00 40000 41.50 22.05
N SM DUCOL DUCOL ORGS AND COLOURS LT 120.00 120.00 125.00 120.00 124.90 2345360.00 19200 132.55 99.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 190.05 199.55 199.55 190.00 199.55 861093.75 4375 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 23.25 23.80 24.30 22.40 23.85 1469000.00 62000 24.30 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 337.00 321.00 321.00 321.00 321.00 192600.00 600 352.80 180.60
N SM EUROBOND EURO PANEL PRODUCTS LTD 127.00 128.10 134.00 127.00 128.50 4971650.00 38000 144.30 91.25
N SM FELIX FELIX INDUSTRIES LTD. 105.70 100.45 100.45 100.45 100.45 904050.00 9000 146.50 12.40
N SM FIDEL FIDEL SOFTECH LIMITED 73.50 75.00 75.90 73.55 75.90 895350.00 12000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 429.00 429.00 429.00 429.00 429.00 85800.00 200 721.00 262.05
N SM FROG FROG CELLSAT LIMITED 177.05 181.70 181.70 170.00 170.90 4024440.00 23200 297.00 137.25
N SM GICL GLOBE INTL CARRIERS LTD 41.10 42.40 42.90 40.50 40.50 62283150.00 1485000 104.00 26.80
N SM GOLDSTAR GOLDSTAR POWER LIMITED 8.20 8.20 8.20 8.20 8.20 147600.00 18000 170.50 6.40
N SM GRCL GAYATRI RUBB AND CHEM LTD 42.25 42.25 42.25 40.85 40.90 998400.00 24000 46.60 32.00
N SM GSTL GLOBESECURE TECHNO LTD 105.50 102.00 107.50 102.00 107.50 209500.00 2000 176.40 55.00
N SM INFINIUM INFINIUM PHARMACHEM LTD 238.55 235.00 240.00 234.00 239.95 5699650.00 24000 264.00 190.00
N SM ISHAN ISHAN INTERNATIONAL LTD 27.25 27.00 27.00 26.00 26.05 335200.00 12800 69.50 17.20
N SM JAINAM JAINAM FER ALLOYS (I) LTD 135.00 140.00 140.50 137.50 137.50 838500.00 6000 198.50 109.25
N SM JALAN JALAN TRANSOLU. INDIA LTD 8.15 8.25 8.50 7.90 8.50 73950.00 9000 15.90 6.95
N SM JSLL JEENA SIKHO LIFECARE LTD 330.65 325.00 343.50 325.00 343.35 4804700.00 14500 343.50 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 19.95 20.00 20.00 19.00 19.70 623000.00 32000 26.55 13.80
N SM KHFM KHFM HOS FAC MANA SER LTD 45.95 45.75 47.65 45.75 46.85 435550.00 9300 57.20 27.35
N SM KNAGRI KN AGRI RESOURCES LIMITED 121.35 121.00 121.00 118.75 119.00 2105280.00 17600 206.00 98.60
N SM KORE JAY JALARAM TECHNO LTD 187.75 176.05 189.95 176.05 177.75 3921550.00 22000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 530.95 524.00 534.05 510.00 525.55 9727330.00 18600 857.90 242.00
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 274.90 261.50 261.50 261.50 261.50 130750.00 500 321.65 147.35
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 180.10 180.00 181.00 173.30 175.00 5453050.00 31000 193.15 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 29.20 30.65 30.65 30.65 30.65 191562.50 6250 166.00 22.60
N SM LEMERITE LE MERITE EXPORTS LIMITED 58.25 56.00 57.00 56.00 56.15 450400.00 8000 83.95 37.80
N SM LLOYDS LLOYDS LUXURIES LIMITED 44.50 43.00 43.00 43.00 43.00 129000.00 3000 59.90 40.00
N SM LRRPL LEAD REC AND RUB PROD LTD 56.00 52.35 52.40 52.35 52.40 628500.00 12000 60.50 28.90
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 93.00 93.50 94.00 92.50 93.25 420000.00 4500 105.00 57.00
N SM MCON MCON RASAYAN INDIA LTD 84.90 85.00 93.35 85.00 93.35 4897200.00 54000 96.25 62.50
N SM MHHL MOHINI HEALTH&HYGIENE LTD 61.05 62.40 62.40 62.00 62.00 373200.00 6000 68.95 28.00
N SM MKPL M K PROTEINS LIMITED 766.95 730.05 730.05 730.05 730.05 219015.00 300 2439.00 180.00
N SM MOS MOS UTILITY LIMITED 112.30 113.00 117.55 113.00 113.75 21697040.00 188800 118.00 98.80
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 139.85 133.10 133.10 129.10 129.25 524520.00 4000 147.80 68.05
N SM MPTODAY M P TODAY MEDIA LIMITED 46.20 48.50 48.50 48.50 48.50 194000.00 4000 60.50 29.45
N SM MWL MANGALAM WORLDWIDE LTD 130.00 130.00 130.00 130.00 130.00 312000.00 2400 160.00 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 40.75 40.75 41.00 40.00 41.00 324950.00 8000 76.55 30.55
N SM NIRMAN NIRMAN AGRI GENTICS LTD 90.35 88.00 94.85 86.50 91.55 5373600.00 60000 100.55 48.80
N SM NPST NETWORK PEOPLE SRV TECH L 695.00 695.00 710.00 695.00 695.00 3910000.00 5600 718.25 72.00
N SM PARIN PARIN FURNITURE LIMITED 93.95 89.30 89.30 89.25 89.25 357100.00 4000 142.50 73.25
N SM PARTYCRUS PARTY CRUISERS LIMITED 51.25 53.75 53.80 52.05 53.80 1821700.00 34000 353.90 44.35
N SM PATTECH PATTECH FITWELL TUB COM L 66.60 65.55 68.60 65.55 68.55 608100.00 9000 73.75 52.50
N SM PERFECT PERFECT INFRAENGINEER LTD 17.10 17.95 17.95 17.95 17.95 1723200.00 96000 35.15 9.15
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 263.10 269.95 280.95 265.00 271.05 21138870.00 77400 296.80 151.00
N SM PIGL POWER INSTRUMENT (G) LTD 80.80 84.70 84.80 84.00 84.80 2202200.00 26000 84.80 37.75
N SM PRECISION PRECISION METALIKS LTD 32.85 32.00 32.00 31.60 31.60 127200.00 4000 46.75 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 37.50 37.10 38.50 37.10 38.00 760000.00 20000 47.00 25.15
N SM PROLIFE PROLIFE INDUSTRIES LTD 199.95 209.90 209.90 209.90 209.90 524750.00 2500 222.10 140.00
N SM PROPEQUITY P. E. ANALYTICS LIMITED 154.00 151.00 156.80 151.00 156.80 1292220.00 8400 197.45 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 56.70 59.50 59.50 59.50 59.50 595000.00 10000 125.00 37.95
N SM QFIL QUALITY FOILS (INDIA) LTD 129.00 132.80 132.90 124.00 126.40 4112600.00 32000 132.90 95.25
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 147.65 144.00 153.00 144.00 150.85 3468150.00 23000 235.80 121.00
N SM QUADPRO QUADPRO ITES LIMITED 4.70 4.80 4.80 4.80 4.80 57600.00 12000 14.10 4.50
N SM RBMINFRA RBM INFRACON LIMITED 68.95 71.00 73.70 68.00 71.00 1500150.00 21000 111.75 52.30
N SM REXPIPES REX PIPES AND CABLES LTD 41.85 43.90 43.90 42.90 42.90 347200.00 8000 46.60 27.40
N SM RMDRIP R M DRIP & SPRINK SYS LTD 57.20 60.05 60.05 60.00 60.00 480100.00 8000 60.05 12.75
N SM SHERA SHERA ENERGY LIMITED 109.95 111.50 114.40 111.50 113.10 16983200.00 150000 114.40 57.00
N SM SHIVAUM SHIV AUM STEELS LIMITED 275.00 300.00 300.00 300.00 300.00 150000.00 500 300.00 150.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 102.60 101.50 102.00 97.50 97.50 6962100.00 71000 105.05 19.30
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 181.90 189.50 189.50 189.50 189.50 189500.00 1000 214.95 81.85
N SM SIGMA SIGMA SOLVE LIMITED 233.85 225.20 233.85 225.20 233.85 519037.50 2250 721.50 171.80
N SM SKP SKP BEARING INDUSTRI. LTD 184.45 182.30 185.00 182.30 184.00 2204550.00 12000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 397.25 416.85 417.10 416.85 417.00 4170740.00 10000 486.20 113.00
N SM SOTAC SOTAC PHARMACEUTICALS LTD 119.70 119.70 126.00 119.70 123.50 1778460.00 14400 126.00 113.05
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 483.00 458.85 458.85 458.85 458.85 229425.00 500 535.50 58.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 84.35 82.65 88.55 82.65 88.35 10977300.00 126000 88.55 35.50
N SM SURANI SURANI STEEL TUBES LTD. 189.80 199.25 199.25 199.25 199.25 1992500.00 10000 199.25 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 60.00 63.00 63.00 57.55 58.20 357500.00 6000 68.50 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 79.00 78.25 79.95 78.20 78.20 565380.00 7200 106.30 71.10
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 200.50 204.60 207.90 197.55 202.40 9391920.00 46400 211.00 114.05
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 237.00 237.00 248.85 225.15 237.80 32515200.00 138000 248.85 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 90.00 91.40 91.40 89.00 89.00 360800.00 4000 103.70 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1453.25 1495.00 1495.00 1494.95 1495.00 896992.50 600 1548.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 137.80 140.00 144.00 140.00 144.00 1271000.00 9000 161.90 65.00
N SM TRANSWIND TRANSWIND INFRA LIMITED 5.50 5.50 5.50 5.50 5.50 22000.00 4000 13.05 5.25
N SM UCL USHANTI COLOUR CHEM LTD 65.25 60.35 60.35 60.35 60.35 120700.00 2000 85.90 47.00
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 529.30 555.75 555.75 550.00 555.75 1831095.00 3300 911.80 151.00
N SM UWCSL ULTRA WIRING CONN SYS LTD 96.60 101.40 101.40 101.40 101.40 202800.00 2000 103.95 36.00
N SM VELS VELS FILM INTERNATIONAL L 90.05 88.75 88.75 88.75 88.75 106500.00 1200 113.80 88.75
N SM VIAZ VIAZ TYRES LIMITED 50.45 50.45 52.75 49.05 51.60 505500.00 10000 61.50 47.10
N SM VITAL VITAL CHEMTECH LIMITED 91.35 93.20 93.25 93.00 93.00 670380.00 7200 172.00 76.00
N SM VIVIANA VIVIANA POWER TECH LTD 178.05 178.00 178.00 169.15 178.00 7533500.00 44000 183.45 67.00
N SM VIVO VIVO COLLAB SOLUTIONS LTD 141.00 133.95 133.95 133.95 133.95 428640.00 3200 224.50 87.00
N ST DENEERS DE NEERS TOOLS LIMITED 171.50 165.50 180.05 162.95 180.05 117708360.00 698400 190.00 162.95
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.20 2.30 2.30 2.30 2.30 6900.00 3000 2.90 2.00
N ST QUICKTOUCH QUICKTOUCH TECHNOLOGIES L 134.10 136.00 140.80 136.00 140.80 20025200.00 144000 141.40 92.00
N ST SRIRAM SHRI RAM SWITCHGEARS LTD 7.85 8.20 8.20 7.60 8.20 144000.00 18000 8.20 4.95