Skip to content

Latest commit

 

History

History
141 lines (135 loc) · 17 KB

nse-sme-bhavcopy-2023-06-08.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 ABINFRA A B INFRABUILD LIMITED 38.70 36.80 36.80 36.80 36.80 147200.00 4000 43.00 10.40
N SM AGARWALFT AGARWAL FLOAT GLASS I LTD 36.20 37.00 37.75 37.00 37.75 224250.00 6000 41.00 30.00
N SM AGNI AGNI GREEN POWER LTD 22.90 24.00 24.00 23.90 23.90 2157500.00 90000 42.15 17.00
N SM AGUL A G UNIVERSAL LIMITED 48.75 48.80 48.80 48.05 48.05 193700.00 4000 56.00 47.05
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 44.85 47.05 47.05 47.05 47.05 423450.00 9000 54.65 22.00
N SM AISL ANI INTEGRATED SERV LTD. 57.10 55.55 58.00 55.55 58.00 136260.00 2400 60.25 37.05
N SM ALLETEC ALL E TECHNOLOGIES LTD 109.90 112.80 112.80 108.05 110.10 2636720.00 24000 133.25 83.05
N SM AMBANIORG AMBANI ORGANICS LIMITED 149.35 149.35 149.35 149.35 149.35 298700.00 2000 175.50 70.00
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 80.75 82.00 83.90 80.00 80.20 653280.00 8000 127.05 70.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 245.10 246.95 247.00 235.00 235.00 5182740.00 21600 248.00 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 260.00 266.90 270.40 256.00 259.80 9574550.00 36000 277.50 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 77.80 77.80 78.50 75.00 75.00 1615050.00 21000 97.00 43.75
N SM ARISTO ARISTO BIO T AND LIFESC L 59.00 57.00 58.10 57.00 58.10 184160.00 3200 83.00 48.25
N SM AUROIMPEX AURO IMPEX & CHEMICALS L 75.75 76.00 77.00 72.25 73.15 11454240.00 155200 86.30 72.25
N SM BAHETI BAHETI RECYCLING IND LTD 110.25 106.10 109.45 102.55 105.85 1902900.00 18000 140.00 74.00
N SM BETA BETA DRUGS LIMITED 808.90 812.10 812.50 800.00 800.00 2411760.00 3000 930.00 580.00
N SM BEWLTD BEW ENGINEERING LIMITED 1244.90 1215.00 1239.95 1215.00 1238.90 1536937.50 1250 1330.00 560.00
N SM BMETRICS BOMBAY METRICS S C LTD 246.70 246.70 259.00 234.40 249.00 15680020.00 64800 2325.00 234.40
N SM BRIGHT BRIGHT SOLAR LIMITED 5.15 5.40 5.40 5.35 5.40 1733100.00 321000 10.00 3.90
N SM CADSYS CADSYS (INDIA) LIMITED 49.95 52.40 52.40 52.40 52.40 104800.00 2000 52.40 25.00
N SM CLOUD VARANIUM CLOUD LIMITED 158.85 156.00 163.00 155.25 156.45 30565650.00 192000 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 54.85 53.10 54.00 53.10 53.20 2890650.00 54000 64.00 40.10
N SM CMRSL CYBER MEDIA RES & SER LTD 124.15 118.05 118.05 117.95 118.05 849520.00 7200 343.85 109.95
N SM CONTI CONTINENTAL SEED CHEM LTD 18.25 19.00 19.10 17.35 17.35 481951.80 26664 30.15 6.80
N SM DENEERS DE NEERS TOOLS LIMITED 178.95 180.50 180.50 176.05 179.55 3452160.00 19200 194.35 170.00
N SM DESTINY DESTINY LOGISTICS & I LTD 17.10 17.90 17.90 17.90 17.90 429600.00 24000 24.60 12.60
N SM DOLLEX DOLLEX AGROTECH LIMITED 37.35 37.00 37.00 35.70 35.75 1445400.00 40000 41.50 22.05
N SM DUCOL DUCOL ORGS AND COLOURS LT 128.50 128.10 128.10 125.00 125.00 1010880.00 8000 132.55 99.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 49.20 51.65 51.65 51.65 51.65 129125.00 2500 455.00 39.65
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 30.25 32.95 33.25 31.10 32.85 6645900.00 204000 33.25 13.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 124.50 123.00 123.00 122.00 122.50 489550.00 4000 144.30 91.25
N SM FELIX FELIX INDUSTRIES LTD. 103.60 103.00 103.00 99.50 99.75 302500.00 3000 146.50 12.40
N SM FIDEL FIDEL SOFTECH LIMITED 74.10 75.00 75.90 72.65 75.00 3361050.00 45000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 582.00 607.00 607.00 607.00 607.00 121400.00 200 721.00 262.05
N SM FROG FROG CELLSAT LIMITED 218.70 215.00 220.00 211.00 218.90 8314340.00 38400 297.00 137.25
N SM GOLDSTAR GOLDSTAR POWER LIMITED 9.25 8.80 8.80 8.80 8.80 316800.00 36000 170.50 6.40
N SM GRCL GAYATRI RUBB AND CHEM LTD 42.50 46.30 46.30 46.30 46.30 185200.00 4000 49.00 32.00
N SM GSTL GLOBESECURE TECHNO LTD 78.85 79.10 82.75 78.50 82.65 10209700.00 125000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 421.85 428.00 428.00 410.25 410.25 999240.00 2400 636.50 350.55
N SM INFINIUM INFINIUM PHARMACHEM LTD 295.50 305.00 307.00 291.60 295.00 3308350.00 11000 307.00 190.00
N SM ISHAN ISHAN INTERNATIONAL LTD 24.00 24.75 24.75 24.05 24.05 155680.00 6400 69.50 17.20
N SM JAINAM JAINAM FER ALLOYS (I) LTD 130.20 124.05 124.05 124.05 124.05 124050.00 1000 198.50 109.25
N SM JALAN JALAN TRANSOLU. INDIA LTD 8.65 9.00 9.00 8.25 8.25 275100.00 33000 15.90 6.95
N SM JETKNIT JET KNITWEARS LTD. 64.55 61.35 61.35 61.35 61.35 92025.00 1500 88.00 58.05
N SM JSLL JEENA SIKHO LIFECARE LTD 483.00 482.70 482.80 465.00 465.50 4515050.00 9500 503.50 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 20.00 18.00 18.00 18.00 18.00 72000.00 4000 26.55 13.80
N SM KHFM KHFM HOS FAC MANA SER LTD 47.45 48.90 48.90 48.90 48.90 151590.00 3100 57.20 27.35
N SM KKVAPOW KKV AGRO POWERS LTD. 941.00 940.00 940.00 940.00 940.00 146640.00 156 999.00 901.60
N SM KNAGRI KN AGRI RESOURCES LIMITED 113.85 112.05 115.00 112.05 112.90 1819520.00 16000 197.00 98.60
N SM KORE JAY JALARAM TECHNO LTD 175.00 176.20 176.20 176.20 176.20 176200.00 1000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 454.25 450.00 452.95 440.00 445.60 2312810.00 5200 857.90 242.00
N SM KRISHIVAL KRISHIVAL FOODS LIMITED 288.00 273.60 300.00 273.60 292.85 576100.00 2000 321.65 193.45
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 186.15 185.35 186.00 174.00 183.50 12018800.00 66000 205.00 53.05
N SM LEMERITE LE MERITE EXPORTS LIMITED 41.50 42.00 44.80 42.00 43.60 1197680.00 27200 83.95 37.80
N SM LLOYDS LLOYDS LUXURIES LIMITED 50.55 53.95 60.65 53.75 60.65 19981200.00 342000 60.65 40.00
N SM LRRPL LEAD REC AND RUB PROD LTD 62.85 63.40 63.40 60.35 60.50 2206500.00 36000 72.35 28.90
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 250.00 252.90 252.90 249.00 249.00 1204080.00 4800 257.15 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 83.15 81.40 81.40 81.40 81.40 122100.00 1500 105.00 57.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 33.25 31.60 31.60 31.60 31.60 568800.00 18000 55.30 20.25
N SM MANAV MANAV INFRA PROJECTS LTD 16.15 16.95 16.95 16.95 16.95 135600.00 8000 16.95 5.65
N SM MCON MCON RASAYAN INDIA LTD 121.65 124.00 124.00 116.10 120.70 5741850.00 48000 124.00 62.50
N SM MHHL MOHINI HEALTH&HYGIENE LTD 55.95 55.95 56.00 55.95 56.00 503850.00 9000 73.00 28.00
N SM MILTON MILTON INDUSTRIES LIMITED 28.30 29.70 29.70 26.90 28.50 1221220.00 44000 30.50 17.75
N SM MKPL M K PROTEINS LIMITED 750.00 712.50 712.50 712.50 712.50 106875.00 150 2439.00 180.00
N SM MOS MOS UTILITY LIMITED 104.05 104.00 104.50 104.00 104.50 333600.00 3200 118.00 98.80
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 128.50 128.50 128.50 122.50 122.50 200800.00 1600 150.00 68.05
N SM MPTODAY M P TODAY MEDIA LIMITED 55.85 54.50 54.50 53.95 53.95 759400.00 14000 60.50 29.45
N SM NIDAN NIDAN LABS AND HEALTH LTD 41.80 41.05 43.00 41.05 42.50 378650.00 9000 76.55 30.55
N SM NIRMAN NIRMAN AGRI GENTICS LTD 114.35 120.05 120.05 120.05 120.05 1584660.00 13200 120.05 48.80
N SM NPST NETWORK PEOPLE SRV TECH L 706.00 706.00 706.00 706.00 706.00 282400.00 400 722.70 78.00
N SM OMFURN OMFURN INDIA LIMITED 39.05 37.75 40.80 37.75 40.75 631300.00 16000 55.40 14.05
N SM PARIN PARIN FURNITURE LIMITED 75.00 71.25 71.25 71.25 71.25 997500.00 14000 135.40 71.25
N SM PARTYCRUS PARTY CRUISERS LIMITED 65.00 65.55 65.55 63.75 63.75 1165800.00 18000 353.90 44.35
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 105.00 107.00 107.00 107.00 107.00 171200.00 1600 155.00 90.00
N SM PATTECH PATTECH FITWELL TUB COM L 78.10 75.00 78.90 74.10 78.20 1155150.00 15000 97.00 52.50
N SM PERFECT PERFECT INFRAENGINEER LTD 17.40 16.70 16.70 16.70 16.70 100200.00 6000 35.15 9.15
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 373.00 375.00 378.00 363.00 363.75 10017030.00 27000 378.95 151.00
N SM PRECISION PRECISION METALIKS LTD 38.75 39.95 39.95 39.00 39.20 1418200.00 36000 46.75 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 31.25 31.10 31.85 28.05 29.10 5664400.00 188000 47.00 25.15
N SM PROLIFE PROLIFE INDUSTRIES LTD 229.00 236.00 240.45 236.00 240.45 838025.00 3500 294.00 140.00
N SM PROPEQUITY P. E. ANALYTICS LIMITED 152.20 147.10 151.85 145.00 147.85 3364680.00 22800 197.45 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 73.10 69.45 69.50 69.45 69.45 1250300.00 18000 125.00 41.00
N SM QFIL QUALITY FOILS (INDIA) LTD 109.00 109.25 109.25 106.00 106.00 1075800.00 10000 143.40 95.25
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 148.20 155.45 157.90 140.00 142.65 24820100.00 164000 235.80 121.00
N SM QUADPRO QUADPRO ITES LIMITED 5.95 5.95 5.95 5.85 5.85 283200.00 48000 14.10 4.50
N SM QUICKTOUCH QUICKTOUCH TECHNOLOGIES L 114.10 116.90 119.80 116.90 118.30 17865500.00 150000 185.45 110.60
N SM RBMINFRA RBM INFRACON LIMITED 65.75 63.30 66.50 63.30 66.50 1166850.00 18000 111.75 52.30
N SM REXPIPES REX PIPES AND CABLES LTD 42.40 40.80 44.50 40.80 44.10 1710000.00 40000 47.00 32.90
N SM RICHA RICHA INFO SYSTEMS LTD 103.90 99.00 99.00 99.00 99.00 396000.00 4000 126.75 56.00
N SM RILINFRA RACHANA INFRA LTD 211.40 190.30 190.30 190.30 190.30 532840.00 2800 1250.00 184.00
N SM RITEZONE RITE ZONE CHEMCON IND LTD 80.00 80.00 80.00 72.00 72.00 371200.00 4800 103.00 60.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 47.85 49.00 49.00 49.00 49.00 392000.00 8000 63.00 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 13.90 14.40 14.45 13.40 13.40 989500.00 70000 19.50 12.00
N SM SHERA SHERA ENERGY LIMITED 95.05 95.05 99.00 92.20 93.85 6475300.00 68000 117.30 57.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 71.35 71.15 76.00 70.00 72.00 1198050.00 16500 127.20 67.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 91.50 92.80 92.80 89.50 92.50 3322100.00 36000 116.80 26.15
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 186.70 190.00 192.00 190.00 192.00 957900.00 5000 234.00 81.85
N SM SIGMA SIGMA SOLVE LIMITED 298.00 299.90 312.90 299.00 312.90 13033912.50 42000 669.75 171.80
N SM SKP SKP BEARING INDUSTRI. LTD 149.05 156.90 156.90 147.00 149.10 8016500.00 53000 271.95 77.20
N SM SMVD SMVD POLY PACK LIMITED 15.80 14.30 14.30 14.25 14.25 115342.00 8080 38.70 10.40
N SM SOLEX SOLEX ENERGY LIMITED 437.00 437.00 448.95 435.00 437.40 3705700.00 8400 486.20 113.00
N SM SOTAC SOTAC PHARMACEUTICALS LTD 132.00 117.00 132.00 117.00 132.00 298800.00 2400 148.90 113.05
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 512.00 510.00 510.00 510.00 510.00 255000.00 500 540.75 58.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 74.35 72.00 72.00 69.00 71.30 2542050.00 36000 92.75 35.50
N SM SURANI SURANI STEEL TUBES LTD. 182.20 174.00 177.80 173.15 177.80 7001200.00 40000 266.90 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 47.30 49.65 49.65 49.65 49.65 28598400.00 576000 67.15 30.60
N SM SWASTIK SWASTIK PIPE LIMITED 73.60 74.85 74.95 70.00 72.30 2780880.00 38400 106.30 70.00
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 225.20 225.00 229.95 215.00 220.15 13611360.00 60800 252.00 114.05
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 189.50 196.80 198.95 184.75 184.75 6797925.00 34500 248.85 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 85.80 88.50 88.50 88.45 88.45 353900.00 4000 103.70 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1369.10 1400.00 1424.00 1376.10 1395.00 2724562.50 1950 1598.45 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 160.55 160.55 166.95 152.75 166.95 480250.00 3000 182.85 65.00
N SM TIRUPATI SHREE TIRUPATI BALAJEE 127.00 122.00 122.00 122.00 122.00 122000.00 1000 182.00 54.15
N SM UMA UMA CONVERTER LIMITED 29.30 30.95 30.95 29.25 29.65 1779800.00 60000 50.40 27.00
N SM URAVI URAVI T AND WEDG LAMP LTD 166.00 164.10 168.00 164.00 168.00 3778920.00 22800 236.00 93.00
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 515.00 511.05 511.05 500.00 500.00 914745.00 1800 911.80 151.00
N SM VASA VASA RETAIL & OVERSEA LTD 8.30 7.90 7.90 7.90 7.90 94800.00 12000 23.75 6.60
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 45.00 45.95 51.50 45.95 49.50 2733800.00 56000 54.00 30.25
N SM VELS VELS FILM INTERNATIONAL L 111.90 113.75 113.75 101.60 103.55 1914540.00 18000 113.80 87.35
N SM VERTEXPLUS VERTEXPLUS TECHNOLOGIES L 120.90 120.00 120.00 116.50 116.50 283800.00 2400 124.80 99.10
N SM VIAZ VIAZ TYRES LIMITED 49.95 50.00 50.00 50.00 50.00 100000.00 2000 61.50 47.10
N SM VITAL VITAL CHEMTECH LIMITED 115.00 112.95 113.00 110.55 112.05 943320.00 8400 172.00 76.00
N SM VIVIANA VIVIANA POWER TECH LTD 147.00 153.00 153.00 148.20 148.20 602400.00 4000 186.90 67.00
N SM VIVO VIVO COLLAB SOLUTIONS LTD 108.00 106.00 106.00 106.00 106.00 169600.00 1600 224.50 87.00
N SM VMARCIND V MARC INDIA LIMITED 61.65 60.50 63.00 60.30 60.60 4825050.00 78000 67.75 29.00
N SM WALPAR WALPAR NUTRITIONS LIMITED 78.50 78.00 78.00 78.00 78.00 156000.00 2000 86.35 30.70
N ST CRAYONS CRAYONS ADVERTISING LTD 109.35 114.70 114.80 105.00 114.80 117928700.00 1044000 114.80 90.00
N ST DENTALKART VASA DENTICITY LIMITED 232.00 220.40 231.00 220.40 225.15 42486250.00 191000 248.00 211.00
N ST INFOLLION INFOLLION RESEARCH SER L 82.00 209.00 218.00 198.55 198.55 201492640.00 971200 218.00 198.55
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.40 2.30 2.30 2.30 2.30 13800.00 6000 2.90 2.00
N ST KRISHCA KRISHCA STRAPPING SLTN L 109.70 110.00 115.15 106.05 115.15 25674800.00 228000 118.80 96.00
N ST PROV PROVENTUS AGROCOM LIMITED 950.40 970.00 980.00 905.25 933.85 73967520.00 78080 980.00 821.00
N ST REMUS REMUS PHARMACEUTICALS L 2264.95 2300.00 2312.00 2166.10 2256.25 12438615.00 5500 2407.65 1711.25