Skip to content

Latest commit

 

History

History
144 lines (138 loc) · 17.4 KB

nse-sme-bhavcopy-2023-07-06.md

File metadata and controls

144 lines (138 loc) · 17.4 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 ACCORD ACCORD SYNERGY LIMITED 32.00 32.00 33.50 30.45 31.50 898900.00 28000 34.35 20.30
N SM AGARWALFT AGARWAL FLOAT GLASS I LTD 34.95 34.00 34.00 33.00 33.50 602850.00 18000 41.00 30.00
N SM AHIMSA AHIMSA INDUSTRIES LTD. 8.60 9.45 9.45 9.45 9.45 113400.00 12000 15.55 7.95
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 50.40 52.20 52.20 52.20 52.20 156600.00 3000 59.90 22.00
N SM ALLETEC ALL E TECHNOLOGIES LTD 112.00 110.15 110.70 109.00 109.40 3155120.00 28800 133.25 83.05
N SM AMEYA AMEYA PRECISION ENG LTD 39.00 39.00 39.75 39.00 39.00 471000.00 12000 64.40 33.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 227.50 233.00 273.00 233.00 267.80 48039780.00 183600 273.00 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 309.60 309.60 316.00 309.60 310.00 5629700.00 18000 327.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 89.50 86.50 89.40 86.50 87.70 2371500.00 27000 97.00 43.75
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 96.25 98.70 98.70 95.15 95.15 930320.00 9600 152.50 95.00
N SM ARISTO ARISTO BIO T AND LIFESC L 60.20 60.00 60.00 59.00 59.05 475680.00 8000 83.00 48.25
N SM AURDIS AURANGABAD DISTILLERY LTD 200.95 197.00 197.40 191.00 192.80 3882050.00 20000 218.55 68.65
N SM AUROIMPEX AURO IMPEX & CHEMICALS L 63.10 63.30 64.65 62.30 62.80 2745200.00 43200 86.30 62.05
N SM BAHETI BAHETI RECYCLING IND LTD 117.35 116.00 119.50 113.20 118.60 2452725.00 21000 140.00 74.00
N SM BETA BETA DRUGS LIMITED 761.00 760.05 790.00 760.05 787.50 2810170.00 3600 879.90 600.00
N SM BEWLTD BEW ENGINEERING LIMITED 1295.00 1280.00 1299.95 1250.00 1255.00 4441412.50 3500 1330.00 560.00
N SM BMETRICS BOMBAY METRICS S C LTD 189.70 190.10 197.00 187.00 188.75 2004380.00 10400 2325.00 186.05
N SM BRIGHT BRIGHT SOLAR LIMITED 5.00 5.00 5.10 5.00 5.05 257100.00 51000 10.00 4.00
N SM CLOUD VARANIUM CLOUD LIMITED 156.90 161.80 164.70 161.00 164.70 111274800.00 678000 1602.40 129.15
N SM CMNL CHAMAN METALLICS LIMITED 64.35 63.90 72.40 63.90 70.05 19511400.00 282000 75.50 40.10
N SM CMRSL CYBER MEDIA RES & SER LTD 123.90 123.00 123.00 123.00 123.00 98400.00 800 343.85 109.95
N SM CONTI CONTINENTAL SEED CHEM LTD 18.10 18.10 19.00 18.10 19.00 494617.20 26664 30.15 6.95
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 545.00 545.00 560.00 540.00 560.00 686250.00 1250 625.70 108.00
N SM CRAYONS CRAYONS ADVERTISING LTD 150.00 146.20 157.50 146.20 156.40 26328300.00 170000 180.35 121.50
N SM DENEERS DE NEERS TOOLS LIMITED 252.85 256.70 261.45 248.50 249.50 10101780.00 39600 261.45 170.00
N SM DENTALKART VASA DENTICITY LIMITED 372.15 376.80 377.00 365.00 367.45 29539350.00 80000 422.00 237.00
N SM DESTINY DESTINY LOGISTICS & I LTD 17.90 17.00 17.00 17.00 17.00 204000.00 12000 24.60 12.60
N SM DKEGL D K ENTERPRISES GLOBAL L 81.80 81.75 81.75 81.75 81.75 245250.00 3000 88.00 33.25
N SM DOLLEX DOLLEX AGROTECH LIMITED 37.50 38.15 38.15 37.20 37.95 1961200.00 52000 41.50 22.05
N SM DUCOL DUCOL ORGS AND COLOURS LT 180.35 186.90 186.90 178.00 180.00 3473040.00 19200 186.90 99.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 35.75 35.70 35.95 34.00 34.00 2266500.00 66000 39.10 14.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 507.95 514.00 518.50 510.00 512.60 1845900.00 3600 518.50 247.05
N SM EUROBOND EURO PANEL PRODUCTS LTD 115.75 115.75 117.90 115.50 117.00 1165900.00 10000 144.30 91.25
N SM FELIX FELIX INDUSTRIES LTD. 88.90 88.90 88.90 86.95 86.95 264750.00 3000 146.50 12.40
N SM FIDEL FIDEL SOFTECH LIMITED 84.10 84.75 84.75 84.75 84.75 254250.00 3000 104.65 51.70
N SM FOCE FOCE INDIA LIMITED 745.00 760.00 760.00 747.00 750.00 4971000.00 6600 772.85 280.00
N SM FROG FROG CELLSAT LIMITED 281.80 286.10 297.00 274.40 287.60 24755080.00 85600 297.00 137.25
N SM GICL GLOBE INTL CARRIERS LTD 39.00 40.50 40.50 40.50 40.50 121500.00 3000 104.00 33.75
N SM GOLDSTAR GOLDSTAR POWER LIMITED 6.60 6.40 6.40 6.30 6.35 342900.00 54000 170.50 6.15
N SM GRCL GAYATRI RUBB AND CHEM LTD 37.70 44.85 45.20 42.00 45.20 1970400.00 44000 49.00 32.00
N SM GSTL GLOBESECURE TECHNO LTD 92.15 91.00 94.60 91.00 94.60 277600.00 3000 176.40 75.20
N SM HOMESFY HOMESFY REALTY LIMITED 425.00 430.00 444.00 425.00 442.00 778215.00 1800 636.50 350.55
N SM INFINIUM INFINIUM PHARMACHEM LTD 292.25 289.80 290.50 285.10 288.75 1152400.00 4000 307.45 190.00
N SM INFOLLION INFOLLION RESEARCH SER L 193.00 191.10 200.00 182.05 183.85 38947200.00 206400 215.00 175.00
N SM INNOVANA INNOVANA THINKLABS LTD. 340.00 352.00 352.00 352.00 352.00 140800.00 400 740.00 250.00
N SM ISHAN ISHAN INTERNATIONAL LTD 25.90 27.00 27.00 26.70 26.70 128720.00 4800 69.50 17.20
N SM JAINAM JAINAM FER ALLOYS (I) LTD 116.60 116.60 116.60 110.80 110.80 2452700.00 22000 198.50 109.25
N SM JALAN JALAN TRANSOLU. INDIA LTD 8.45 8.85 8.85 8.50 8.85 343050.00 39000 15.90 6.95
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 40.75 40.75 42.50 40.75 42.00 662200.00 16000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 528.60 538.00 538.00 525.00 525.00 11341000.00 21500 548.80 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 18.40 19.25 19.50 18.40 19.50 459400.00 24000 26.55 13.80
N SM KCK KCK INDUSTRIES LTD 21.70 21.70 25.05 21.70 22.15 1025800.00 44000 31.70 15.40
N SM KDL KORE DIGITAL LIMITED 233.50 249.00 254.50 234.00 244.85 34227800.00 140000 254.50 123.25
N SM KHFM KHFM HOS FAC MANA SER LTD 47.55 45.30 47.40 45.25 47.40 427645.00 9300 57.20 27.35
N SM KNAGRI KN AGRI RESOURCES LIMITED 120.00 121.00 123.80 118.50 118.50 1547280.00 12800 197.00 98.60
N SM KORE JAY JALARAM TECHNO LTD 205.00 210.00 210.00 200.00 200.80 2257800.00 11000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 602.90 602.90 611.90 582.10 607.75 11791930.00 19600 857.90 242.00
N SM KRISHCA KRISHCA STRAPPING SLTN L 170.00 166.00 170.50 164.00 165.75 13721700.00 82000 187.50 119.00
N SM KRISHIVAL KRISHIVAL FOODS LIMITED 304.00 290.20 290.20 290.20 290.20 145100.00 500 316.65 193.45
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 177.00 177.55 178.00 170.85 178.00 2101350.00 12000 205.00 53.05
N SM LEMERITE LE MERITE EXPORTS LIMITED 42.80 42.80 44.20 41.80 43.85 2468320.00 57600 83.95 37.80
N SM LLOYDS LLOYDS LUXURIES LIMITED 66.60 69.00 69.00 67.50 67.50 409500.00 6000 80.65 40.00
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 285.35 299.60 299.60 293.00 299.60 14583200.00 48800 299.60 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 85.00 84.00 85.15 84.00 85.15 381225.00 4500 105.00 57.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 30.25 29.00 30.00 29.00 30.00 354000.00 12000 55.30 20.25
N SM MCON MCON RASAYAN INDIA LTD 109.20 113.50 114.65 112.70 114.65 3412800.00 30000 124.00 62.50
N SM MDL MARVEL DECOR LIMITED 32.00 33.50 33.50 33.50 33.50 67000.00 2000 48.00 30.40
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 33.45 34.95 35.10 34.95 35.10 315150.00 9000 58.70 27.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 60.80 60.80 60.80 60.80 60.80 182400.00 3000 73.00 28.00
N SM MILTON MILTON INDUSTRIES LIMITED 26.50 25.25 25.25 25.25 25.25 111100.00 4400 30.50 18.60
N SM MINDPOOL MINDPOOL TECHNOLOGIES LTD 55.50 58.25 58.25 58.25 58.25 116500.00 2000 114.35 28.15
N SM MOS MOS UTILITY LIMITED 95.50 94.50 95.50 93.00 93.40 6302480.00 67200 118.00 90.20
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 119.00 119.00 119.00 119.00 119.00 95200.00 800 150.00 68.05
N SM MPTODAY M P TODAY MEDIA LIMITED 43.95 47.00 47.00 47.00 47.00 94000.00 2000 60.50 29.45
N SM NIDAN NIDAN LABS AND HEALTH LTD 44.70 44.40 46.90 44.10 45.50 584900.00 13000 76.55 30.55
N SM NIRMAN NIRMAN AGRI GENTICS LTD 147.35 154.70 154.70 154.70 154.70 1113840.00 7200 154.70 48.80
N SM NPST NETWORK PEOPLE SRV TECH L 805.00 794.00 805.00 793.00 799.50 1274400.00 1600 861.00 85.00
N SM OMFURN OMFURN INDIA LIMITED 40.50 42.50 42.50 42.50 42.50 85000.00 2000 55.40 14.05
N SM PARTYCRUS PARTY CRUISERS LIMITED 54.65 57.35 57.35 57.00 57.35 5390000.00 94000 353.90 44.35
N SM PATTECH PATTECH FITWELL TUB COM L 62.00 68.90 68.90 63.05 63.05 788700.00 12000 97.00 52.50
N SM PERFECT PERFECT INFRAENGINEER LTD 23.55 24.70 24.70 24.70 24.70 1926600.00 78000 35.15 9.15
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 477.45 478.50 481.00 461.05 465.55 15340920.00 32400 491.00 151.00
N SM PRECISION PRECISION METALIKS LTD 38.05 38.45 38.75 37.30 38.00 686500.00 18000 46.75 25.10
N SM PRITIKA PRITIKA ENG COMPO LTD 41.95 41.85 42.50 41.10 42.00 3849200.00 92000 47.00 25.15
N SM PROLIFE PROLIFE INDUSTRIES LTD 225.50 215.00 215.00 214.25 214.25 536000.00 2500 294.00 140.00
N SM PROV PROVENTUS AGROCOM LIMITED 1164.15 1150.00 1155.00 1150.00 1155.00 552800.00 480 1348.80 1004.00
N SM PULZ PULZ ELECTRONICS LIMITED 70.85 71.10 71.10 71.00 71.05 284200.00 4000 125.00 41.00
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 146.80 155.80 155.80 144.75 147.00 1478900.00 10000 235.80 121.00
N SM QUADPRO QUADPRO ITES LIMITED 5.90 5.65 5.65 5.65 5.65 67800.00 12000 14.10 4.50
N SM QUICKTOUCH QUICKTOUCH TECHNOLOGIES L 133.00 133.50 138.00 132.90 138.00 3246300.00 24000 185.45 110.60
N SM RBMINFRA RBM INFRACON LIMITED 59.25 59.20 59.20 58.95 58.95 354450.00 6000 111.75 52.30
N SM REMUS REMUS PHARMACEUTICALS L 3858.20 3944.00 3944.00 3850.00 3861.00 1555495.00 400 4250.00 2350.00
N SM REXPIPES REX PIPES AND CABLES LTD 57.10 59.95 59.95 56.60 57.70 3063400.00 52000 63.30 32.90
N SM RILINFRA RACHANA INFRA LTD 118.45 112.55 112.55 112.55 112.55 720320.00 6400 1250.00 112.55
N SM RITEZONE RITE ZONE CHEMCON IND LTD 69.20 68.00 68.00 67.50 67.50 216800.00 3200 103.00 60.00
N SM SABAR SABAR FLEX INDIA LIMITED 13.20 14.50 15.40 13.85 15.00 1762000.00 120000 19.50 12.00
N SM SAHANA SAHANA SYSTEM LIMITED 156.75 150.10 161.10 150.00 159.80 6813300.00 43000 172.50 140.00
N SM SHERA SHERA ENERGY LIMITED 99.45 99.90 102.00 99.00 100.75 5410200.00 54000 117.30 57.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 83.50 85.00 86.90 81.40 84.65 853000.00 10000 116.80 28.55
N SM SKP SKP BEARING INDUSTRI. LTD 175.25 177.90 181.50 177.10 177.55 4319700.00 24000 271.95 77.20
N SM SMVD SMVD POLY PACK LIMITED 11.90 10.80 12.00 10.80 12.00 92112.00 8080 38.70 10.40
N SM SOLEX SOLEX ENERGY LIMITED 596.15 625.95 625.95 625.00 625.95 29043680.00 46400 625.95 113.00
N SM SONUINFRA SONU INFRATECH LIMITED 40.50 41.00 41.00 40.00 40.50 243000.00 6000 53.40 29.35
N SM SOTAC SOTAC PHARMACEUTICALS LTD 119.00 136.85 136.85 119.20 119.20 307260.00 2400 148.90 113.05
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 810.95 850.00 851.45 810.00 825.00 3368225.00 4000 851.45 60.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 92.40 96.95 101.60 94.00 101.60 33303000.00 336000 101.60 35.50
N SM SURANI SURANI STEEL TUBES LTD. 182.60 191.70 191.70 173.50 191.70 32516700.00 172000 266.90 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 92.15 88.10 94.00 88.00 94.00 5771000.00 64000 99.90 30.60
N SM SWASTIK SWASTIK PIPE LIMITED 72.15 73.85 74.25 73.05 73.35 2659260.00 36000 106.30 68.75
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 229.85 239.70 241.30 239.70 241.30 8869520.00 36800 252.00 114.05
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 179.20 170.25 188.15 170.25 188.15 2470275.00 13500 248.85 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 90.00 86.70 88.00 86.70 88.00 525400.00 6000 103.70 38.00
N SM THEJO THEJO ENGINEERING LIMITED 1720.00 1710.10 1729.95 1710.00 1711.00 2312122.50 1350 1800.00 825.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 148.00 148.00 148.00 147.00 147.00 295000.00 2000 182.85 65.00
N SM UMA UMA CONVERTER LIMITED 29.00 29.05 29.05 29.05 29.05 116200.00 4000 50.40 27.00
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 425.55 444.00 446.80 444.00 446.80 2678880.00 6000 911.80 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 68.30 68.00 70.90 67.00 70.10 4723200.00 68000 70.90 30.25
N SM VELS VELS FILM INTERNATIONAL L 90.00 93.40 97.00 93.40 95.45 801960.00 8400 113.80 87.35
N SM VERA VERA SYNTHETIC LIMITED 73.55 69.90 69.90 69.90 69.90 104850.00 1500 99.15 27.30
N SM VERTEXPLUS VERTEXPLUS TECHNOLOGIES L 112.00 112.00 112.00 112.00 112.00 134400.00 1200 124.80 99.10
N SM VITAL VITAL CHEMTECH LIMITED 108.35 108.75 109.00 106.10 108.65 4155120.00 38400 172.00 76.00
N SM VIVIANA VIVIANA POWER TECH LTD 143.15 136.00 137.00 134.00 137.00 814000.00 6000 186.90 67.00
N SM VIVO VIVO COLLAB SOLUTIONS LTD 110.00 113.00 115.00 113.00 115.00 364800.00 3200 224.50 87.00
N SM VMARCIND V MARC INDIA LIMITED 76.00 79.30 79.80 79.10 79.80 5011500.00 63000 86.95 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 47.55 49.90 49.90 49.90 49.90 748500.00 15000 49.90 17.55
N SM WALPAR WALPAR NUTRITIONS LIMITED 76.50 73.60 73.60 73.60 73.60 147200.00 2000 86.35 33.80
N ST AATMAJ AATMAJ HEALTHCARE LIMITED 57.20 57.20 57.75 55.00 55.20 4254400.00 76000 58.60 50.55
N ST CELLPOINT CELL POINT (INDIA) LTD 77.45 73.60 73.60 73.60 73.60 2561280.00 34800 100.00 73.60
N ST ESFL ESSEN SPECIALITY FILMS L 107.00 140.00 147.00 140.00 147.00 314950920.00 2203200 147.00 140.00
N ST GREENCHEF GREENCHEF APPLIANCES LTD 87.00 104.00 109.20 104.00 109.20 188689120.00 1779200 109.20 104.00
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.70 2.70 2.75 2.60 2.75 64950.00 24000 2.90 2.00
N ST MAGSON MAGSON RETAIL AND DIST L 65.00 91.15 95.70 86.60 95.70 85279600.00 942000 95.70 86.60
N ST SPECTSTM SPECTRUM TALENT MGMT LTD 165.20 166.00 166.00 159.00 163.15 22456080.00 137600 166.00 130.55
N ST SSINFRA S S INFRA DEVP CONSL LTD 6.25 6.50 6.50 6.00 6.00 127500.00 21000 7.20 5.35
N ST URBAN URBAN ENVIRO WASTE MGMT L 122.90 124.80 129.00 123.60 129.00 10654920.00 84000 148.05 115.30
N ST VILINBIO VILIN BIO MED LIMITED 24.50 23.30 25.70 23.30 25.70 17162600.00 680000 30.00 23.30