Skip to content

Latest commit

 

History

History
141 lines (135 loc) · 17 KB

nse-sme-bhavcopy-2023-06-05.md

File metadata and controls

141 lines (135 loc) · 17 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 37.80 37.00 37.50 37.00 37.50 556650.00 15000 41.00 30.00
N SM AGNI AGNI GREEN POWER LTD 20.70 21.45 21.70 20.85 20.85 645500.00 30000 42.15 17.00
N SM AGUL A G UNIVERSAL LIMITED 51.00 48.75 48.75 48.75 48.75 97500.00 2000 56.00 47.05
N SM AISL ANI INTEGRATED SERV LTD. 54.70 57.35 57.40 55.00 57.40 616920.00 10800 58.25 37.05
N SM ALLETEC ALL E TECHNOLOGIES LTD 102.70 102.75 106.00 102.75 104.20 2175600.00 20800 133.25 83.05
N SM AMBANIORG AMBANI ORGANICS LIMITED 135.50 142.00 142.25 142.00 142.25 568500.00 4000 175.50 70.00
N SM AMEYA AMEYA PRECISION ENG LTD 39.55 40.80 40.90 40.80 40.90 326800.00 8000 64.40 33.00
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 86.00 87.00 87.00 87.00 87.00 139200.00 1600 127.05 70.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 203.95 210.00 229.95 210.00 227.55 20025420.00 91200 229.95 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 248.00 246.00 257.90 245.00 255.90 4511550.00 18000 277.50 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 80.00 78.00 80.05 77.10 79.35 2367750.00 30000 97.00 43.75
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 102.00 100.00 104.50 100.00 104.50 825520.00 8000 152.50 95.00
N SM ARISTO ARISTO BIO T AND LIFESC L 60.35 60.35 60.35 60.35 60.35 193120.00 3200 83.00 48.25
N SM AURDIS AURANGABAD DISTILLERY LTD 114.70 120.40 120.40 120.40 120.40 240800.00 2000 160.85 65.00
N SM BAHETI BAHETI RECYCLING IND LTD 108.10 105.00 110.00 105.00 107.00 2269200.00 21000 140.00 74.00
N SM BETA BETA DRUGS LIMITED 766.35 766.35 782.00 766.00 773.50 3247520.00 4200 930.00 580.00
N SM BEWLTD BEW ENGINEERING LIMITED 1157.00 1141.05 1197.00 1141.05 1197.00 1752225.00 1500 1330.00 560.00
N SM BMETRICS BOMBAY METRICS S C LTD 287.65 279.00 279.00 273.30 273.30 1974120.00 7200 2325.00 273.30
N SM BRIGHT BRIGHT SOLAR LIMITED 4.90 4.90 5.00 4.65 4.75 2047650.00 432000 10.00 3.90
N SM CADSYS CADSYS (INDIA) LIMITED 45.35 47.60 47.60 47.60 47.60 285600.00 6000 48.30 25.00
N SM CLOUD VARANIUM CLOUD LIMITED 169.55 170.00 174.40 161.10 161.10 87076200.00 532000 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 57.50 56.50 58.00 55.30 56.15 3751500.00 66000 64.00 40.10
N SM CMRSL CYBER MEDIA RES & SER LTD 130.65 130.65 130.65 130.65 130.65 104520.00 800 343.85 109.95
N SM CONTI CONTINENTAL SEED CHEM LTD 16.80 17.60 17.60 17.60 17.60 58660.80 3333 30.15 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 595.00 590.00 590.00 588.00 588.00 588500.00 1000 625.70 93.00
N SM DENEERS DE NEERS TOOLS LIMITED 179.95 181.75 187.70 175.15 182.50 5253060.00 28800 194.35 170.00
N SM DESTINY DESTINY LOGISTICS & I LTD 17.60 16.90 16.90 16.90 16.90 101400.00 6000 24.60 12.60
N SM DKEGL D K ENTERPRISES GLOBAL L 64.65 67.75 67.75 67.75 67.75 203250.00 3000 73.50 33.25
N SM DOLLEX DOLLEX AGROTECH LIMITED 37.80 37.00 38.20 37.00 37.35 599800.00 16000 41.50 22.05
N SM DUCOL DUCOL ORGS AND COLOURS LT 120.20 120.00 124.70 120.00 124.25 3520640.00 28800 132.55 99.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 42.60 44.70 44.70 44.70 44.70 111750.00 2500 455.00 39.65
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 25.10 26.35 26.35 25.55 26.20 1623700.00 62000 26.35 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 384.30 385.30 390.00 385.30 390.00 465180.00 1200 390.00 180.60
N SM EUROBOND EURO PANEL PRODUCTS LTD 124.00 122.00 124.00 122.00 122.00 1723150.00 14000 144.30 91.25
N SM FELIX FELIX INDUSTRIES LTD. 95.00 99.75 99.75 99.75 99.75 598500.00 6000 146.50 12.40
N SM FIDEL FIDEL SOFTECH LIMITED 75.00 75.50 75.50 73.45 73.45 898350.00 12000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 615.00 585.00 640.00 585.00 640.00 245000.00 400 721.00 262.05
N SM FROG FROG CELLSAT LIMITED 204.55 207.50 227.65 205.05 222.30 61950840.00 280000 297.00 137.25
N SM GICL GLOBE INTL CARRIERS LTD 40.80 40.70 42.30 40.00 40.00 2235900.00 54000 104.00 33.75
N SM GOLDSTAR GOLDSTAR POWER LIMITED 9.70 9.25 9.25 9.25 9.25 166500.00 18000 170.50 6.40
N SM GRCL GAYATRI RUBB AND CHEM LTD 41.40 35.90 44.85 35.90 41.50 1165400.00 28000 49.00 32.00
N SM GSTL GLOBESECURE TECHNO LTD 89.15 84.70 87.00 84.70 84.70 2039650.00 24000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 434.95 415.05 415.05 413.20 413.20 2355810.00 5700 636.50 350.55
N SM INFINIUM INFINIUM PHARMACHEM LTD 280.75 280.00 294.75 280.00 293.25 7557150.00 26000 298.00 190.00
N SM INNOVANA INNOVANA THINKLABS LTD. 357.90 342.00 349.00 340.00 343.50 4913900.00 14400 740.00 250.00
N SM IPSL INTEGRATED PERSO SER LTD 77.00 77.00 77.00 77.00 77.00 154000.00 2000 97.95 66.00
N SM ISHAN ISHAN INTERNATIONAL LTD 24.50 24.50 24.75 23.30 24.30 418320.00 17600 69.50 17.20
N SM JAINAM JAINAM FER ALLOYS (I) LTD 128.00 122.00 124.00 121.85 124.00 856250.00 7000 198.50 109.25
N SM JALAN JALAN TRANSOLU. INDIA LTD 9.00 8.55 9.10 8.55 9.10 80250.00 9000 15.90 6.95
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 40.90 39.35 39.35 39.35 39.35 78700.00 2000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 426.10 440.00 442.00 430.00 439.35 9789000.00 22500 474.00 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 18.80 20.00 20.00 20.00 20.00 80000.00 4000 26.55 13.80
N SM KCK KCK INDUSTRIES LTD 24.00 22.00 22.00 22.00 22.00 88000.00 4000 31.70 15.40
N SM KHFM KHFM HOS FAC MANA SER LTD 49.95 47.55 48.95 47.50 48.20 446400.00 9300 57.20 27.35
N SM KNAGRI KN AGRI RESOURCES LIMITED 112.65 112.65 113.60 112.00 113.60 1622880.00 14400 197.00 98.60
N SM KOTYARK KOTYARK INDUSTRIES LTD 480.50 475.10 482.95 460.00 463.55 6381740.00 13600 857.90 242.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 198.75 195.00 195.00 185.40 193.20 9859450.00 52000 205.00 53.05
N SM LEMERITE LE MERITE EXPORTS LIMITED 46.70 46.10 47.00 44.00 45.80 1606160.00 35200 83.95 37.80
N SM LLOYDS LLOYDS LUXURIES LIMITED 43.10 44.00 45.00 43.20 45.00 1458300.00 33000 59.90 40.00
N SM LRRPL LEAD REC AND RUB PROD LTD 59.25 56.30 62.20 56.30 62.20 5229900.00 90000 72.35 28.90
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 248.00 255.00 255.00 247.00 247.00 1005680.00 4000 257.15 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 89.00 83.70 83.70 83.50 83.50 250800.00 3000 105.00 57.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 36.50 35.00 35.00 35.00 35.00 210000.00 6000 55.30 20.25
N SM MCON MCON RASAYAN INDIA LTD 105.15 109.00 110.40 109.00 110.40 2964000.00 27000 110.40 62.50
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 40.60 37.15 37.90 37.15 37.90 225150.00 6000 58.70 27.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 57.00 57.00 57.95 56.60 56.95 855300.00 15000 73.00 28.00
N SM MINDPOOL MINDPOOL TECHNOLOGIES LTD 53.10 50.45 50.45 50.45 50.45 100900.00 2000 114.35 25.65
N SM MKPL M K PROTEINS LIMITED 723.00 750.00 750.00 750.00 750.00 112500.00 150 2439.00 180.00
N SM MOS MOS UTILITY LIMITED 106.45 108.00 109.50 105.00 108.40 18919280.00 174400 118.00 98.80
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 128.40 125.25 125.25 125.25 125.25 100200.00 800 150.00 68.05
N SM NIDAN NIDAN LABS AND HEALTH LTD 42.15 42.15 42.95 41.65 42.55 336750.00 8000 76.55 30.55
N SM NIRMAN NIRMAN AGRI GENTICS LTD 99.00 99.00 103.95 98.00 103.80 11286000.00 110400 103.95 48.80
N SM NPST NETWORK PEOPLE SRV TECH L 688.30 721.00 722.70 706.00 706.00 5473540.00 7600 722.70 78.00
N SM OMFURN OMFURN INDIA LIMITED 45.50 43.25 43.25 43.25 43.25 173000.00 4000 55.40 14.05
N SM PARTYCRUS PARTY CRUISERS LIMITED 69.45 72.90 72.90 68.00 71.35 5103100.00 72000 353.90 44.35
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 112.00 113.00 113.00 113.00 113.00 180800.00 1600 155.00 90.00
N SM PATTECH PATTECH FITWELL TUB COM L 82.50 82.10 82.65 79.50 79.75 1960650.00 24000 97.00 52.50
N SM PERFECT PERFECT INFRAENGINEER LTD 16.75 16.35 16.85 16.35 16.85 495900.00 30000 35.15 9.15
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 341.90 347.90 375.90 347.90 358.05 19714650.00 54600 375.90 151.00
N SM PRECISION PRECISION METALIKS LTD 38.80 38.50 39.75 38.25 39.70 549800.00 14000 46.75 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 34.45 33.00 33.25 33.00 33.25 529000.00 16000 47.00 25.15
N SM PROLIFE PROLIFE INDUSTRIES LTD 267.00 267.00 267.00 253.65 253.65 2435050.00 9500 294.00 140.00
N SM PROPEQUITY P. E. ANALYTICS LIMITED 154.35 151.10 155.00 150.55 151.25 2005140.00 13200 197.45 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 79.25 79.25 81.45 79.00 81.00 1442400.00 18000 125.00 41.00
N SM QFIL QUALITY FOILS (INDIA) LTD 111.15 109.95 112.90 109.95 112.90 1331900.00 12000 143.40 95.25
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 129.00 130.00 130.00 124.00 126.80 4027500.00 32000 235.80 121.00
N SM QUADPRO QUADPRO ITES LIMITED 6.15 6.20 6.20 6.15 6.15 295800.00 48000 14.10 4.50
N SM QUICKTOUCH QUICKTOUCH TECHNOLOGIES L 128.95 123.55 124.00 122.50 122.50 9582700.00 78000 185.45 122.50
N SM RBMINFRA RBM INFRACON LIMITED 65.00 62.30 65.00 62.10 62.10 3043500.00 48000 111.75 52.30
N SM REXPIPES REX PIPES AND CABLES LTD 44.80 47.00 47.00 42.60 44.65 2537200.00 56000 47.00 32.90
N SM RILINFRA RACHANA INFRA LTD 260.20 247.20 247.20 247.20 247.20 74160.00 300 1250.00 184.00
N SM RITEZONE RITE ZONE CHEMCON IND LTD 79.00 79.80 80.85 79.80 80.05 768640.00 9600 103.00 60.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 51.15 51.15 51.15 49.00 49.05 396700.00 8000 63.00 12.75
N SM SHERA SHERA ENERGY LIMITED 99.10 97.50 100.95 94.75 96.65 7184600.00 74000 117.30 57.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 75.15 73.15 74.90 71.00 74.90 1090500.00 15000 127.20 67.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 100.35 97.50 100.45 95.35 96.80 3141900.00 32000 116.80 26.15
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 204.85 206.00 206.00 206.00 206.00 206000.00 1000 234.00 81.85
N SM SIGMA SIGMA SOLVE LIMITED 277.20 290.55 291.00 281.00 290.95 6280387.50 21750 669.75 171.80
N SM SKP SKP BEARING INDUSTRI. LTD 163.65 163.10 166.30 161.35 162.70 5872850.00 36000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 416.00 411.00 420.00 411.00 419.00 2335220.00 5600 486.20 113.00
N SM SOTAC SOTAC PHARMACEUTICALS LTD 128.50 125.00 133.60 125.00 129.50 1084920.00 8400 148.90 113.05
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 509.50 509.00 510.00 509.00 509.50 509500.00 1000 540.75 58.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 71.10 72.90 73.90 70.75 72.65 8707650.00 120000 92.75 35.50
N SM SURANI SURANI STEEL TUBES LTD. 211.15 201.00 209.00 200.80 201.10 2830400.00 14000 266.90 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 40.95 42.95 42.95 42.95 42.95 1374400.00 32000 67.15 30.60
N SM SWASTIK SWASTIK PIPE LIMITED 77.25 77.25 77.70 75.10 75.95 1467720.00 19200 106.30 71.10
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 242.95 245.70 252.00 233.15 240.00 24721920.00 102400 252.00 114.05
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 200.00 192.00 192.00 190.00 190.00 2569875.00 13500 248.85 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 87.40 85.00 88.00 85.00 88.00 346000.00 4000 103.70 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1365.00 1352.05 1399.95 1352.00 1399.95 3518055.00 2550 1598.45 802.00
N SM TIRUPATI SHREE TIRUPATI BALAJEE 140.00 133.10 133.10 133.10 133.10 133100.00 1000 182.00 54.15
N SM TRANSWIND TRANSWIND INFRA LIMITED 6.90 7.20 7.20 7.20 7.20 28800.00 4000 13.05 5.25
N SM UCL USHANTI COLOUR CHEM LTD 70.00 70.00 70.00 70.00 70.00 280000.00 4000 82.90 47.00
N SM UMA UMA CONVERTER LIMITED 31.50 31.50 31.50 28.80 29.10 4505600.00 152000 50.40 27.00
N SM URAVI URAVI T AND WEDG LAMP LTD 166.00 173.80 174.00 161.50 166.00 3656700.00 21600 236.00 93.00
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 530.00 515.05 515.05 510.00 510.00 462015.00 900 911.80 151.00
N SM UWCSL ULTRA WIRING CONN SYS LTD 90.95 86.60 86.60 86.40 86.40 519000.00 6000 106.00 36.00
N SM VASA VASA RETAIL & OVERSEA LTD 9.45 9.45 9.90 9.00 9.05 414200.00 44000 23.75 6.60
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 45.00 46.50 46.60 46.50 46.60 372400.00 8000 54.00 30.25
N SM VELS VELS FILM INTERNATIONAL L 88.20 91.70 96.00 91.70 96.00 2414040.00 25200 113.80 87.35
N SM VERTEXPLUS VERTEXPLUS TECHNOLOGIES L 112.40 118.00 118.00 109.00 109.00 406800.00 3600 124.80 99.10
N SM VITAL VITAL CHEMTECH LIMITED 115.00 110.30 119.90 110.30 117.05 8733540.00 74400 172.00 76.00
N SM VIVIANA VIVIANA POWER TECH LTD 153.00 147.50 152.75 145.55 150.25 2991000.00 20000 186.90 67.00
N SM VIVO VIVO COLLAB SOLUTIONS LTD 110.00 110.00 110.00 110.00 110.00 352000.00 3200 224.50 87.00
N SM VMARCIND V MARC INDIA LIMITED 65.25 66.70 67.00 61.85 63.95 5691750.00 87000 67.75 29.00
N SM WALPAR WALPAR NUTRITIONS LIMITED 78.60 78.40 78.40 78.40 78.40 156800.00 2000 86.35 30.70
N ST AUROIMPEX AURO IMPEX & CHEMICALS L 78.80 80.50 82.70 79.00 82.70 40759600.00 496000 82.70 67.00
N ST CRAYONS CRAYONS ADVERTISING LTD 94.50 99.20 99.20 99.20 99.20 11507200.00 116000 99.20 90.00
N ST DENTALKART VASA DENTICITY LIMITED 221.55 232.60 232.60 232.60 232.60 42565800.00 183000 232.60 211.00
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.40 2.40 2.40 2.40 2.40 7200.00 3000 2.90 2.00
N ST KRISHCA KRISHCA STRAPPING SLTN L 105.15 102.00 110.40 100.15 110.40 22908300.00 214000 118.80 96.00
N ST PROV PROVENTUS AGROCOM LIMITED 771.00 821.00 862.05 821.00 862.05 143895064.00 173280 862.05 821.00
N ST REMUS REMUS PHARMACEUTICALS L 2183.85 2293.00 2293.00 2293.00 2293.00 5273900.00 2300 2293.00 1711.25