Skip to content

Latest commit

 

History

History
126 lines (120 loc) · 15.1 KB

nse-sme-bhavcopy-2023-05-18.md

File metadata and controls

126 lines (120 loc) · 15.1 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 ABCOTS A B COTSPIN INDIA LIMITED 46.70 46.65 46.65 46.65 46.65 186600.00 4000 52.00 34.15
N SM AGNI AGNI GREEN POWER LTD 18.95 18.95 19.50 18.95 19.45 289250.00 15000 42.15 17.00
N SM AGUL A G UNIVERSAL LIMITED 50.90 49.20 49.20 49.20 49.20 98400.00 2000 56.00 47.05
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 39.40 41.35 41.35 41.30 41.35 744150.00 18000 54.65 22.00
N SM AISL ANI INTEGRATED SERV LTD. 50.45 48.00 48.00 48.00 48.00 57600.00 1200 58.25 37.05
N SM ALLETEC ALL E TECHNOLOGIES LTD 109.50 112.00 113.85 112.00 112.85 2165680.00 19200 133.25 83.05
N SM AMBANIORG AMBANI ORGANICS LIMITED 156.70 148.90 148.90 148.90 148.90 595600.00 4000 175.50 70.00
N SM AMEYA AMEYA PRECISION ENG LTD 42.00 46.00 46.00 41.60 41.70 1026600.00 24000 64.40 33.00
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 86.00 89.95 90.00 89.00 89.00 430320.00 4800 127.05 70.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 176.80 177.20 212.15 177.20 212.15 32916660.00 163200 218.90 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 263.95 262.05 270.95 262.05 269.55 16429400.00 61000 270.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 58.60 57.05 58.35 57.05 58.35 346200.00 6000 79.80 43.75
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 116.75 111.10 111.10 110.00 110.00 531360.00 4800 152.50 95.00
N SM ARISTO ARISTO BIO T AND LIFESC L 60.00 61.80 62.40 60.50 62.10 890960.00 14400 83.00 48.25
N SM BAHETI BAHETI RECYCLING IND LTD 104.00 105.55 112.50 105.00 106.75 3226725.00 30000 140.00 74.00
N SM BETA BETA DRUGS LIMITED 767.50 767.50 772.00 760.55 767.00 1226380.00 1600 943.75 580.00
N SM BEWLTD BEW ENGINEERING LIMITED 907.00 850.00 905.00 850.00 905.00 15318637.50 17750 1007.00 560.00
N SM BMETRICS BOMBAY METRICS S C LTD 436.00 414.20 429.95 414.20 429.95 3154220.00 7600 2325.00 334.00
N SM BRIGHT BRIGHT SOLAR LIMITED 4.75 4.80 4.95 4.75 4.90 1051950.00 216000 10.00 3.90
N SM CLOUD VARANIUM CLOUD LIMITED 196.40 201.90 202.55 193.80 194.65 26943200.00 136000 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 56.95 54.35 57.75 54.30 55.00 3208350.00 57000 64.00 40.10
N SM CMRSL CYBER MEDIA RES & SER LTD 116.00 111.00 121.80 110.20 121.80 1551800.00 13600 343.85 109.95
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 520.00 515.00 519.00 506.05 519.00 1154750.00 2250 548.00 74.10
N SM DESTINY DESTINY LOGISTICS & I LTD 17.00 17.00 17.85 17.00 17.85 316200.00 18000 24.60 12.20
N SM DKEGL D K ENTERPRISES GLOBAL L 52.75 54.00 54.50 51.30 54.50 479400.00 9000 73.50 33.25
N SM DOLLEX DOLLEX AGROTECH LIMITED 37.00 37.90 37.90 37.10 37.65 2702200.00 72000 41.50 22.05
N SM DRL DHANUKA REALTY LIMITED 9.40 9.50 9.50 9.50 9.50 57000.00 6000 16.65 5.85
N SM DUCOL DUCOL ORGS AND COLOURS LT 120.85 121.00 123.95 121.00 121.50 4897520.00 40000 132.55 99.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 209.90 210.00 214.00 208.00 209.80 1189250.00 5625 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 24.60 24.60 25.25 23.70 24.95 885700.00 36000 25.25 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 325.00 335.00 335.00 333.00 333.00 601800.00 1800 352.80 180.60
N SM EUROBOND EURO PANEL PRODUCTS LTD 137.05 138.15 141.50 137.50 137.50 4046550.00 29000 144.30 91.25
N SM FELIX FELIX INDUSTRIES LTD. 110.70 116.20 116.20 116.00 116.20 580800.00 5000 146.50 12.40
N SM FIDEL FIDEL SOFTECH LIMITED 76.10 76.20 78.00 72.60 72.85 3183300.00 42000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 466.00 489.00 489.00 489.00 489.00 195600.00 400 721.00 262.05
N SM FROG FROG CELLSAT LIMITED 177.10 179.50 180.00 168.15 169.35 10536620.00 60400 297.00 137.25
N SM GICL GLOBE INTL CARRIERS LTD 41.55 41.60 43.60 41.00 42.00 36012600.00 855000 104.00 26.80
N SM GRCL GAYATRI RUBB AND CHEM LTD 41.00 40.05 40.05 40.05 40.05 160200.00 4000 46.60 32.00
N SM GSTL GLOBESECURE TECHNO LTD 101.55 103.95 103.95 103.95 103.95 103950.00 1000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 470.25 471.00 489.60 470.00 489.60 570180.00 1200 636.50 350.55
N SM INFINIUM INFINIUM PHARMACHEM LTD 255.55 266.85 268.30 257.00 268.30 8561200.00 32000 268.30 190.00
N SM IPSL INTEGRATED PERSO SER LTD 83.00 84.00 84.60 83.10 83.10 503400.00 6000 97.95 66.00
N SM ISHAN ISHAN INTERNATIONAL LTD 25.50 25.75 25.75 25.25 25.25 162560.00 6400 69.50 17.20
N SM JAKHARIA JAKHARIA FABRIC LIMITED 44.80 42.60 42.60 42.60 42.60 340800.00 8000 150.00 42.60
N SM JALAN JALAN TRANSOLU. INDIA LTD 8.50 8.30 8.75 8.30 8.75 51150.00 6000 15.90 6.95
N SM JSLL JEENA SIKHO LIFECARE LTD 334.40 334.00 334.00 323.50 326.00 3262175.00 10000 350.00 127.00
N SM KCK KCK INDUSTRIES LTD 23.30 23.50 23.50 23.45 23.50 751800.00 32000 31.70 15.40
N SM KHFM KHFM HOS FAC MANA SER LTD 49.30 49.30 49.75 48.25 49.50 609460.00 12400 57.20 27.35
N SM KNAGRI KN AGRI RESOURCES LIMITED 118.95 115.05 115.05 110.00 113.05 8654480.00 76800 206.00 98.60
N SM KORE JAY JALARAM TECHNO LTD 205.60 211.50 216.00 207.00 214.00 2512450.00 12000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 493.40 500.00 500.00 484.55 490.90 3152870.00 6400 857.90 242.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 179.15 180.50 184.00 179.15 180.40 9049650.00 50000 193.15 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 33.75 35.40 35.40 35.40 35.40 663750.00 18750 166.00 22.60
N SM LEMERITE LE MERITE EXPORTS LIMITED 54.10 55.80 55.80 53.55 53.90 347440.00 6400 83.95 37.80
N SM LRRPL LEAD REC AND RUB PROD LTD 55.45 58.50 60.95 57.50 60.95 14404800.00 240000 60.95 28.90
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 222.25 230.00 233.35 230.00 233.35 3166560.00 13600 252.20 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 89.95 90.00 90.30 90.00 90.15 270450.00 3000 105.00 57.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 30.70 29.20 29.20 29.20 29.20 1401600.00 48000 55.30 20.25
N SM MCON MCON RASAYAN INDIA LTD 97.05 99.00 99.00 96.00 98.00 2359050.00 24000 102.00 62.50
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 39.55 40.00 40.00 40.00 40.00 120000.00 3000 58.70 27.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 62.90 60.40 60.40 60.40 60.40 181200.00 3000 68.95 28.00
N SM MILTON MILTON INDUSTRIES LIMITED 28.30 27.00 27.00 26.95 26.95 237380.00 8800 30.50 14.85
N SM MOS MOS UTILITY LIMITED 108.05 110.05 110.05 106.00 106.00 8112720.00 75200 118.00 98.80
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 138.15 139.90 145.00 139.90 144.60 1835000.00 12800 147.80 68.05
N SM MPTODAY M P TODAY MEDIA LIMITED 53.25 53.25 53.25 53.25 53.25 106500.00 2000 60.50 29.45
N SM MWL MANGALAM WORLDWIDE LTD 132.30 130.00 130.00 130.00 130.00 156000.00 1200 160.00 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 42.80 42.20 42.20 42.20 42.20 168800.00 4000 76.55 30.55
N SM NIRMAN NIRMAN AGRI GENTICS LTD 95.95 95.95 95.95 91.15 91.45 2220300.00 24000 100.90 48.80
N SM NPST NETWORK PEOPLE SRV TECH L 685.00 695.00 695.00 685.00 685.00 826800.00 1200 718.25 72.00
N SM OMFURN OMFURN INDIA LIMITED 44.00 44.00 44.00 44.00 44.00 88000.00 2000 55.40 13.40
N SM PARIN PARIN FURNITURE LIMITED 89.25 89.00 89.00 89.00 89.00 178000.00 2000 142.50 73.25
N SM PATTECH PATTECH FITWELL TUB COM L 68.50 70.05 72.00 70.05 72.00 1913850.00 27000 73.75 52.50
N SM PERFECT PERFECT INFRAENGINEER LTD 19.70 20.65 20.65 20.65 20.65 123900.00 6000 35.15 9.15
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 260.00 267.45 268.70 261.00 262.50 5565300.00 21000 296.80 151.00
N SM PRECISION PRECISION METALIKS LTD 32.25 32.25 32.95 32.00 32.90 388600.00 12000 46.75 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 35.00 35.00 35.00 32.50 33.40 1609200.00 48000 47.00 25.15
N SM PROLIFE PROLIFE INDUSTRIES LTD 231.35 242.90 242.90 242.90 242.90 364350.00 1500 242.90 140.00
N SM PROPEQUITY P. E. ANALYTICS LIMITED 156.15 156.15 156.15 155.20 155.20 373620.00 2400 197.45 130.00
N SM QFIL QUALITY FOILS (INDIA) LTD 123.40 127.80 140.00 127.80 132.85 8825100.00 66000 140.00 95.25
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 145.00 145.00 145.05 138.50 141.30 3535500.00 25000 235.80 121.00
N SM QUADPRO QUADPRO ITES LIMITED 4.80 5.05 5.05 5.05 5.05 60600.00 12000 14.10 4.50
N SM QUICKTOUCH QUICKTOUCH TECHNOLOGIES L 160.60 172.00 176.65 170.50 176.65 19291300.00 110000 176.65 132.25
N SM RBMINFRA RBM INFRACON LIMITED 73.70 77.30 77.35 76.00 77.35 5075700.00 66000 111.75 52.30
N SM RICHA RICHA INFO SYSTEMS LTD 110.00 104.50 104.50 104.50 104.50 104500.00 1000 126.75 56.00
N SM RITEZONE RITE ZONE CHEMCON IND LTD 76.85 80.00 82.00 78.80 80.75 6546320.00 81600 103.00 60.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 60.00 58.00 58.00 58.00 58.00 464000.00 8000 63.00 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 14.00 14.00 14.00 13.60 13.60 276000.00 20000 19.50 12.00
N SM SHERA SHERA ENERGY LIMITED 114.00 114.00 115.75 112.05 112.80 4081700.00 36000 116.00 57.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 97.25 100.85 102.10 98.10 102.10 7823200.00 77000 105.05 19.30
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 171.10 177.95 179.50 177.95 179.50 535450.00 3000 214.95 81.85
N SM SIGMA SIGMA SOLVE LIMITED 239.00 250.00 250.95 238.55 250.90 3184162.50 12750 721.50 171.80
N SM SKP SKP BEARING INDUSTRI. LTD 179.50 175.00 178.00 175.00 177.00 884900.00 5000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 428.70 440.00 440.00 413.00 413.00 2381700.00 5600 486.20 113.00
N SM SOTAC SOTAC PHARMACEUTICALS LTD 133.25 122.25 131.00 122.25 131.00 303900.00 2400 140.25 113.05
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 475.00 453.00 493.80 453.00 493.80 4629475.00 10000 535.50 58.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 83.55 83.80 83.80 79.60 82.90 6363000.00 78000 92.75 35.50
N SM SURANI SURANI STEEL TUBES LTD. 219.65 223.00 230.60 223.00 230.60 9136700.00 40000 230.60 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 64.15 67.15 67.15 62.00 62.00 1299500.00 20000 68.50 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 78.45 78.95 78.95 77.20 78.15 563520.00 7200 106.30 71.10
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 197.35 197.35 199.00 177.65 180.00 19015040.00 102400 211.00 114.05
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 235.85 230.00 239.90 230.00 232.00 1397850.00 6000 248.85 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 89.70 92.00 94.85 87.05 88.00 1431500.00 16000 103.70 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1558.90 1535.00 1550.00 1501.30 1520.45 7146952.50 4650 1598.45 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 148.05 151.20 155.45 151.20 155.45 1082700.00 7000 161.90 65.00
N SM UMA UMA CONVERTER LIMITED 28.00 29.15 29.15 28.35 28.40 685800.00 24000 50.40 27.00
N SM URAVI URAVI T AND WEDG LAMP LTD 141.00 147.95 148.05 147.95 148.00 1243260.00 8400 236.00 93.00
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 552.45 526.05 526.05 524.85 524.85 1260585.00 2400 911.80 151.00
N SM VELS VELS FILM INTERNATIONAL L 87.35 90.85 90.85 90.85 90.85 109020.00 1200 113.80 87.35
N SM VERTEXPLUS VERTEXPLUS TECHNOLOGIES L 117.00 119.90 121.00 118.50 121.00 719220.00 6000 124.80 99.10
N SM VIAZ VIAZ TYRES LIMITED 50.05 51.00 52.30 50.50 51.50 723100.00 14000 61.50 47.10
N SM VITAL VITAL CHEMTECH LIMITED 124.15 121.55 129.00 121.40 122.60 13088520.00 104400 172.00 76.00
N SM VIVIANA VIVIANA POWER TECH LTD 177.15 185.00 185.00 174.00 175.00 3577000.00 20000 186.90 67.00
N SM VIVO VIVO COLLAB SOLUTIONS LTD 120.90 114.85 117.80 114.85 116.30 5337440.00 46400 224.50 87.00
N SM VMARCIND V MARC INDIA LIMITED 43.90 45.00 45.50 43.25 43.25 672150.00 15000 62.50 29.00
N SM WALPAR WALPAR NUTRITIONS LIMITED 72.00 75.60 75.60 72.00 75.00 893200.00 12000 82.65 30.70
N ST DENEERS DE NEERS TOOLS LIMITED 189.50 195.00 195.00 186.10 186.75 11080800.00 58800 195.70 162.95
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.50 2.60 2.60 2.40 2.40 37350.00 15000 2.90 2.00
N ST SRIRAM SHRI RAM SWITCHGEARS LTD 9.00 9.45 9.45 9.45 9.45 113400.00 12000 9.45 4.95