Skip to content

Latest commit

 

History

History
138 lines (132 loc) · 16.6 KB

nse-sme-bhavcopy-2023-06-20.md

File metadata and controls

138 lines (132 loc) · 16.6 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 38.20 37.00 37.00 37.00 37.00 148000.00 4000 43.00 10.90
N SM AGNI AGNI GREEN POWER LTD 23.50 22.35 22.35 22.35 22.35 111750.00 5000 42.15 17.00
N SM AGUL A G UNIVERSAL LIMITED 44.30 44.30 44.30 44.30 44.30 88600.00 2000 56.00 42.50
N SM AHIMSA AHIMSA INDUSTRIES LTD. 9.55 9.15 9.15 9.15 9.15 54900.00 6000 16.20 7.95
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 49.75 50.00 52.20 50.00 52.20 1554600.00 30000 54.65 22.00
N SM AISL ANI INTEGRATED SERV LTD. 61.70 64.40 64.75 64.00 64.75 309420.00 4800 64.75 37.05
N SM ALLETEC ALL E TECHNOLOGIES LTD 105.45 107.15 109.35 106.50 107.00 2938640.00 27200 133.25 83.05
N SM AMEYA AMEYA PRECISION ENG LTD 38.60 38.60 39.00 38.10 38.65 774200.00 20000 64.40 33.00
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 81.90 77.10 77.10 77.10 77.10 123360.00 1600 127.05 70.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 224.00 229.00 229.00 212.00 214.50 2358780.00 10800 248.00 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 257.00 264.00 264.00 255.05 260.00 2343900.00 9000 277.50 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 80.00 77.20 80.75 77.20 80.75 473850.00 6000 97.00 43.75
N SM ARISTO ARISTO BIO T AND LIFESC L 59.25 60.80 60.85 60.40 60.50 1451920.00 24000 83.00 48.25
N SM AUROIMPEX AURO IMPEX & CHEMICALS L 70.50 71.10 71.50 68.55 69.00 7564400.00 108800 86.30 68.30
N SM BAHETI BAHETI RECYCLING IND LTD 108.50 105.00 105.00 103.20 105.00 469800.00 4500 140.00 74.00
N SM BETA BETA DRUGS LIMITED 723.70 770.00 780.00 769.00 770.05 1705190.00 2200 879.90 580.00
N SM BEWLTD BEW ENGINEERING LIMITED 1194.00 1194.00 1200.00 1180.00 1194.50 2090750.00 1750 1330.00 560.00
N SM BMETRICS BOMBAY METRICS S C LTD 226.10 226.10 237.40 220.00 237.00 1023940.00 4400 2325.00 220.00
N SM BRIGHT BRIGHT SOLAR LIMITED 5.30 5.30 5.35 5.05 5.10 1602000.00 312000 10.00 3.90
N SM CLOUD VARANIUM CLOUD LIMITED 157.85 159.80 159.95 149.95 150.80 67308500.00 440000 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 57.00 57.00 57.80 56.40 56.80 2909850.00 51000 64.00 40.10
N SM CMRSL CYBER MEDIA RES & SER LTD 129.00 122.55 122.55 122.55 122.55 294120.00 2400 343.85 109.95
N SM CONTI CONTINENTAL SEED CHEM LTD 19.95 18.95 18.95 18.95 18.95 63160.35 3333 30.15 6.95
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 492.80 473.05 473.05 468.20 468.20 3048762.50 6500 625.70 101.20
N SM CRAYONS CRAYONS ADVERTISING LTD 129.10 129.00 142.00 129.00 142.00 89708000.00 648000 142.00 121.50
N SM DENEERS DE NEERS TOOLS LIMITED 203.75 204.70 237.45 204.70 236.00 36397140.00 163200 237.45 170.00
N SM DENTALKART VASA DENTICITY LIMITED 247.85 250.00 253.45 243.05 250.00 6957450.00 28000 255.50 237.00
N SM DESTINY DESTINY LOGISTICS & I LTD 19.05 19.00 19.40 18.15 19.05 1241400.00 66000 24.60 12.60
N SM DKEGL D K ENTERPRISES GLOBAL L 64.00 65.00 69.50 65.00 69.35 1807800.00 27000 73.50 33.25
N SM DOLLEX DOLLEX AGROTECH LIMITED 37.55 37.55 37.75 36.80 37.00 1637000.00 44000 41.50 22.05
N SM DUCOL DUCOL ORGS AND COLOURS LT 142.00 142.45 143.90 140.30 143.90 1811520.00 12800 149.95 99.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 72.45 76.05 76.05 76.05 76.05 1521000.00 20000 455.00 39.65
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 37.05 36.50 38.20 36.30 38.00 3365700.00 90000 39.10 13.10
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 369.00 375.00 380.00 375.00 379.50 680400.00 1800 404.00 200.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 120.00 120.00 120.00 120.00 120.00 120000.00 1000 144.30 91.25
N SM FELIX FELIX INDUSTRIES LTD. 91.70 87.45 96.20 87.45 96.00 664450.00 7000 146.50 12.40
N SM FIDEL FIDEL SOFTECH LIMITED 89.95 90.50 96.50 88.25 89.30 4661850.00 51000 104.65 51.70
N SM FOCE FOCE INDIA LIMITED 719.85 755.75 755.75 700.00 738.00 7339260.00 10000 755.75 277.00
N SM FROG FROG CELLSAT LIMITED 245.15 246.00 249.00 240.95 242.00 4672800.00 19200 297.00 137.25
N SM GICL GLOBE INTL CARRIERS LTD 42.00 40.00 40.20 38.10 38.45 1063050.00 27000 104.00 33.75
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 204.25 214.45 214.45 214.45 214.45 514680.00 2400 310.00 95.00
N SM GSTL GLOBESECURE TECHNO LTD 81.50 84.00 84.00 82.00 82.50 248500.00 3000 176.40 68.50
N SM HOMESFY HOMESFY REALTY LIMITED 402.70 412.00 422.00 409.00 422.00 3995790.00 9600 636.50 350.55
N SM INFINIUM INFINIUM PHARMACHEM LTD 284.00 289.00 289.00 287.00 287.40 1441400.00 5000 307.00 190.00
N SM INNOVANA INNOVANA THINKLABS LTD. 345.00 354.00 354.00 345.00 345.00 279600.00 800 740.00 250.00
N SM IPSL INTEGRATED PERSO SER LTD 79.00 77.10 77.10 77.10 77.10 154200.00 2000 97.95 66.00
N SM ISHAN ISHAN INTERNATIONAL LTD 24.90 25.25 26.05 25.25 26.05 82080.00 3200 69.50 17.20
N SM JALAN JALAN TRANSOLU. INDIA LTD 8.45 8.60 8.65 8.15 8.15 102000.00 12000 15.90 6.95
N SM JSLL JEENA SIKHO LIFECARE LTD 472.00 465.00 476.00 458.40 469.45 8887550.00 19000 503.50 127.00
N SM KCK KCK INDUSTRIES LTD 20.75 22.30 22.30 20.65 21.50 343800.00 16000 31.70 15.40
N SM KHFM KHFM HOS FAC MANA SER LTD 49.40 47.35 48.15 46.95 47.55 1759250.00 37200 57.20 27.35
N SM KNAGRI KN AGRI RESOURCES LIMITED 112.85 114.00 129.95 113.80 128.00 17568080.00 142400 197.00 98.60
N SM KOTYARK KOTYARK INDUSTRIES LTD 427.00 430.00 435.00 425.00 425.10 2398440.00 5600 857.90 242.00
N SM KRISHCA KRISHCA STRAPPING SLTN L 141.35 148.25 168.50 148.10 166.90 100022500.00 628000 168.50 119.00
N SM KRISHIVAL KRISHIVAL FOODS LIMITED 275.00 273.00 273.00 273.00 273.00 7917000.00 29000 316.65 193.45
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 189.90 188.00 193.50 188.00 191.95 5354350.00 28000 205.00 53.05
N SM LLOYDS LLOYDS LUXURIES LIMITED 70.95 69.00 71.50 67.40 67.55 2474700.00 36000 80.65 40.00
N SM LRRPL LEAD REC AND RUB PROD LTD 58.10 57.50 57.50 57.50 57.50 345000.00 6000 72.35 28.90
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 245.00 248.50 251.00 248.50 251.00 598800.00 2400 257.15 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 80.10 79.60 79.60 79.40 79.40 357750.00 4500 105.00 57.00
N SM MANAV MANAV INFRA PROJECTS LTD 20.25 20.30 20.30 20.30 20.30 81200.00 4000 21.20 5.65
N SM MCON MCON RASAYAN INDIA LTD 107.95 108.00 108.00 108.00 108.00 648000.00 6000 124.00 62.50
N SM MDL MARVEL DECOR LIMITED 33.00 32.00 32.00 32.00 32.00 64000.00 2000 48.00 30.50
N SM MHHL MOHINI HEALTH&HYGIENE LTD 52.95 54.00 63.50 54.00 63.50 10623750.00 177000 73.00 28.00
N SM MOS MOS UTILITY LIMITED 90.80 91.00 93.85 91.00 93.35 4435360.00 48000 118.00 90.20
N SM MPTODAY M P TODAY MEDIA LIMITED 48.00 48.50 48.50 43.20 43.20 279400.00 6000 60.50 29.45
N SM MWL MANGALAM WORLDWIDE LTD 120.00 110.05 129.00 110.00 129.00 1832760.00 15600 160.00 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 44.65 44.65 45.50 44.65 45.50 406250.00 9000 76.55 30.55
N SM NIRMAN NIRMAN AGRI GENTICS LTD 124.20 121.00 130.40 119.05 130.40 10884360.00 86400 144.50 48.80
N SM NPST NETWORK PEOPLE SRV TECH L 787.50 755.05 826.85 755.05 825.95 13686140.00 16800 861.00 78.00
N SM OMFURN OMFURN INDIA LIMITED 44.65 44.90 44.90 44.90 44.90 89800.00 2000 55.40 14.05
N SM PARIN PARIN FURNITURE LIMITED 77.00 78.00 78.00 78.00 78.00 3120000.00 40000 135.40 67.70
N SM PARTYCRUS PARTY CRUISERS LIMITED 62.45 62.40 62.40 59.35 59.40 3624000.00 60000 353.90 44.35
N SM PATTECH PATTECH FITWELL TUB COM L 73.00 73.00 73.00 73.00 73.00 219000.00 3000 97.00 52.50
N SM PERFECT PERFECT INFRAENGINEER LTD 17.45 19.15 19.15 19.15 19.15 344700.00 18000 35.15 9.15
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 388.90 383.00 384.00 369.45 369.45 9389310.00 25200 429.75 151.00
N SM PRECISION PRECISION METALIKS LTD 36.30 36.00 36.30 35.30 36.30 430400.00 12000 46.75 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 32.00 32.00 32.00 32.00 32.00 128000.00 4000 47.00 25.15
N SM PROLIFE PROLIFE INDUSTRIES LTD 248.05 254.00 257.95 254.00 257.95 512450.00 2000 294.00 140.00
N SM PROPEQUITY P. E. ANALYTICS LIMITED 150.80 147.60 154.25 147.60 151.95 5475300.00 36000 197.45 130.00
N SM PROV PROVENTUS AGROCOM LIMITED 1077.85 1125.00 1160.00 1080.00 1124.00 13286472.00 11840 1160.00 1004.00
N SM PULZ PULZ ELECTRONICS LIMITED 71.40 74.90 74.95 74.90 74.95 749200.00 10000 125.00 41.00
N SM QFIL QUALITY FOILS (INDIA) LTD 95.25 98.00 98.00 88.60 90.65 1882600.00 20000 143.40 88.60
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 153.95 154.90 154.90 149.60 150.00 762100.00 5000 235.80 121.00
N SM QUADPRO QUADPRO ITES LIMITED 5.85 6.00 6.00 6.00 6.00 72000.00 12000 14.10 4.50
N SM QUICKTOUCH QUICKTOUCH TECHNOLOGIES L 125.60 119.55 125.50 119.55 123.00 7850600.00 64000 185.45 110.60
N SM RBMINFRA RBM INFRACON LIMITED 59.25 59.00 59.50 57.35 57.35 1403550.00 24000 111.75 52.30
N SM REMUS REMUS PHARMACEUTICALS L 2835.20 2895.00 3022.00 2895.00 3015.40 26422260.00 8900 3022.00 2350.00
N SM REXPIPES REX PIPES AND CABLES LTD 51.95 54.50 54.50 54.50 54.50 3052000.00 56000 54.50 32.90
N SM RILINFRA RACHANA INFRA LTD 126.05 119.75 126.05 119.75 119.75 4533820.00 37800 1250.00 119.75
N SM RMDRIP R M DRIP & SPRINK SYS LTD 44.20 44.20 44.20 44.20 44.20 88400.00 2000 63.00 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 14.50 13.70 13.70 13.50 13.55 542500.00 40000 19.50 12.00
N SM SECL SALASAR EXTERIOR CONT LTD 27.35 28.35 28.70 28.35 28.70 4472812.50 156250 458.70 18.65
N SM SHERA SHERA ENERGY LIMITED 103.00 103.00 106.00 103.00 104.50 2913900.00 28000 117.30 57.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 76.65 74.75 74.80 74.75 74.75 336450.00 4500 127.20 67.00
N SM SHIVAUM SHIV AUM STEELS LIMITED 300.00 300.00 300.00 300.00 300.00 150000.00 500 300.00 170.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 79.95 75.95 82.95 75.95 81.00 6678550.00 86000 116.80 26.15
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 194.50 195.00 203.90 195.00 203.90 802800.00 4000 234.00 81.85
N SM SKP SKP BEARING INDUSTRI. LTD 149.50 149.90 154.80 147.50 153.50 3968650.00 26000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 396.25 396.25 416.05 387.00 416.05 3040600.00 7600 486.20 113.00
N SM SONUINFRA SONU INFRATECH LIMITED 44.00 46.90 47.00 46.90 47.00 281700.00 6000 53.40 29.35
N SM SOTAC SOTAC PHARMACEUTICALS LTD 128.00 128.00 128.00 122.00 124.50 4119600.00 33600 148.90 113.05
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 550.45 577.00 577.95 550.00 577.95 2008375.00 3500 577.95 60.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 81.95 81.90 82.80 79.00 81.65 4378500.00 54000 92.75 35.50
N SM SURANI SURANI STEEL TUBES LTD. 204.45 194.25 194.25 194.25 194.25 777000.00 4000 266.90 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 69.70 73.15 73.15 66.25 71.60 74149800.00 1020000 73.15 30.60
N SM SWASTIK SWASTIK PIPE LIMITED 73.15 72.60 72.95 72.20 72.95 261300.00 3600 106.30 69.20
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 220.45 215.85 220.00 215.00 217.55 4864160.00 22400 252.00 114.05
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 185.00 193.95 194.25 193.80 194.25 1745925.00 9000 248.85 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 88.65 90.50 90.50 90.50 90.50 181000.00 2000 103.70 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1500.00 1505.05 1634.00 1503.10 1614.60 10875277.50 6900 1634.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 159.00 152.25 153.00 152.20 152.60 609700.00 4000 182.85 65.00
N SM TIRUPATI SHREE TIRUPATI BALAJEE 107.50 103.50 103.50 103.50 103.50 207000.00 2000 182.00 54.15
N SM UCL USHANTI COLOUR CHEM LTD 68.05 69.95 69.95 69.90 69.90 279700.00 4000 82.00 47.00
N SM UMA UMA CONVERTER LIMITED 28.60 29.00 29.25 29.00 29.25 233000.00 8000 50.40 27.00
N SM URAVI URAVI T AND WEDG LAMP LTD 203.95 214.10 214.10 204.00 214.10 7020360.00 33600 236.00 93.00
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 460.75 478.90 479.45 476.95 476.95 859860.00 1800 911.80 151.00
N SM VASA VASA RETAIL & OVERSEA LTD 7.75 8.00 8.00 7.40 7.45 276200.00 36000 23.75 6.60
N SM VELS VELS FILM INTERNATIONAL L 95.50 98.50 100.95 98.50 100.90 1189380.00 12000 113.80 87.35
N SM VERTEXPLUS VERTEXPLUS TECHNOLOGIES L 123.00 117.00 117.00 116.85 116.85 420840.00 3600 124.80 99.10
N SM VIAZ VIAZ TYRES LIMITED 47.00 51.00 51.00 49.75 49.75 201500.00 4000 61.50 47.00
N SM VITAL VITAL CHEMTECH LIMITED 107.60 107.05 107.80 106.05 106.45 2052180.00 19200 172.00 76.00
N SM VIVIANA VIVIANA POWER TECH LTD 127.70 120.35 138.00 120.30 138.00 1798300.00 14000 186.90 67.00
N SM VIVO VIVO COLLAB SOLUTIONS LTD 119.00 113.05 113.05 113.05 113.05 361760.00 3200 224.50 87.00
N SM VMARCIND V MARC INDIA LIMITED 66.15 66.20 66.50 64.30 65.20 3134700.00 48000 75.00 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 30.85 32.35 32.35 32.30 32.35 485100.00 15000 48.00 16.75
N ST INFOLLION INFOLLION RESEARCH SER L 183.00 183.35 191.95 178.20 190.55 20771440.00 110400 218.00 166.00
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.20 2.30 2.30 2.10 2.10 19950.00 9000 2.90 2.00
N ST KDL KORE DIGITAL LIMITED 167.70 159.35 165.00 159.35 159.70 17235400.00 107200 210.00 159.35
N ST SAHANA SAHANA SYSTEM LIMITED 153.00 146.70 159.45 145.35 156.15 44269150.00 294000 175.00 145.35