Skip to content

Latest commit

 

History

History
149 lines (143 loc) · 18 KB

nse-sme-bhavcopy-2023-07-10.md

File metadata and controls

149 lines (143 loc) · 18 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 33.50 33.00 33.00 33.00 33.00 99000.00 3000 41.00 30.00
N SM AGNI AGNI GREEN POWER LTD 22.50 22.15 22.15 22.15 22.15 110750.00 5000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 54.80 57.50 57.50 57.50 57.50 517500.00 9000 59.90 22.00
N SM AISL ANI INTEGRATED SERV LTD. 54.00 54.00 54.00 54.00 54.00 64800.00 1200 66.75 37.05
N SM ALLETEC ALL E TECHNOLOGIES LTD 109.00 110.00 110.00 106.65 109.90 1565120.00 14400 133.25 83.05
N SM AMEYA AMEYA PRECISION ENG LTD 38.25 38.00 39.90 38.00 39.90 1712400.00 44000 64.40 33.00
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 76.00 76.00 76.00 76.00 76.00 121600.00 1600 127.05 70.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 263.95 258.75 280.50 248.20 277.30 10981500.00 40800 280.50 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 294.35 299.00 305.75 299.00 299.65 6313250.00 21000 327.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 85.00 85.00 85.00 83.00 83.10 1008750.00 12000 97.00 43.75
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 91.50 95.00 95.00 95.00 95.00 152000.00 1600 152.50 91.50
N SM ARISTO ARISTO BIO T AND LIFESC L 60.90 62.00 62.00 58.50 59.40 963680.00 16000 83.00 48.25
N SM AURDIS AURANGABAD DISTILLERY LTD 194.95 196.00 196.00 188.00 193.40 1349500.00 7000 218.55 68.65
N SM AUROIMPEX AURO IMPEX & CHEMICALS L 60.15 60.00 61.35 57.35 57.75 3094000.00 52800 86.30 57.35
N SM BAHETI BAHETI RECYCLING IND LTD 118.60 118.60 121.00 116.00 117.00 1241625.00 10500 140.00 74.00
N SM BETA BETA DRUGS LIMITED 758.80 760.00 769.95 760.00 769.95 1377990.00 1800 879.90 600.00
N SM BEWLTD BEW ENGINEERING LIMITED 1260.00 1270.00 1300.00 1265.00 1292.45 2242725.00 1750 1330.00 560.00
N SM BMETRICS BOMBAY METRICS S C LTD 179.35 172.00 173.00 170.40 170.40 1776140.00 10400 2325.00 170.40
N SM BRIGHT BRIGHT SOLAR LIMITED 5.05 5.05 5.05 4.90 5.00 566700.00 114000 10.00 4.00
N SM CADSYS CADSYS (INDIA) LIMITED 81.05 85.10 85.10 85.00 85.10 5786600.00 68000 85.10 25.65
N SM CLOUD VARANIUM CLOUD LIMITED 156.50 154.00 154.00 148.70 148.70 18678600.00 125000 1602.40 129.15
N SM CMNL CHAMAN METALLICS LIMITED 68.65 68.20 69.00 67.05 67.05 1422900.00 21000 75.50 40.10
N SM CMRSL CYBER MEDIA RES & SER LTD 123.00 123.10 128.00 123.10 126.50 300880.00 2400 343.85 109.95
N SM CONTI CONTINENTAL SEED CHEM LTD 19.60 20.55 20.55 19.00 20.55 474285.90 23331 30.15 6.95
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 550.00 541.00 541.00 525.00 526.00 1473750.00 2750 625.70 123.00
N SM CRAYONS CRAYONS ADVERTISING LTD 155.10 153.10 153.90 150.00 150.05 7617700.00 50000 180.35 121.50
N SM DENEERS DE NEERS TOOLS LIMITED 245.50 240.00 242.00 232.00 233.00 6777300.00 28800 261.45 170.00
N SM DENTALKART VASA DENTICITY LIMITED 370.65 378.10 379.90 369.20 376.40 9753300.00 26000 422.00 237.00
N SM DESTINY DESTINY LOGISTICS & I LTD 17.00 17.85 17.85 17.80 17.80 213900.00 12000 24.60 12.60
N SM DOLLEX DOLLEX AGROTECH LIMITED 37.55 37.50 37.70 37.00 37.60 598800.00 16000 41.50 22.05
N SM DRL DHANUKA REALTY LIMITED 7.25 7.90 7.95 7.90 7.95 333600.00 42000 14.75 5.85
N SM DUCOL DUCOL ORGS AND COLOURS LT 178.90 175.00 180.00 175.00 177.70 2274960.00 12800 186.90 99.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 61.80 58.75 58.75 58.75 58.75 293750.00 5000 302.00 39.65
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 33.15 34.00 34.00 33.50 33.50 202200.00 6000 39.10 14.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 487.00 463.00 463.00 462.65 462.65 832980.00 1800 534.00 247.05
N SM EUROBOND EURO PANEL PRODUCTS LTD 114.10 115.45 115.45 113.00 114.75 1026000.00 9000 144.30 93.00
N SM FELIX FELIX INDUSTRIES LTD. 90.40 86.25 94.45 86.05 94.45 1365350.00 15000 146.50 12.40
N SM FOCE FOCE INDIA LIMITED 749.50 743.00 747.50 743.00 745.15 3874800.00 5200 772.85 299.00
N SM FROG FROG CELLSAT LIMITED 289.85 291.00 292.00 277.00 279.00 7014200.00 24800 303.00 137.25
N SM GOLDSTAR GOLDSTAR POWER LIMITED 6.05 5.75 5.75 5.75 5.75 103500.00 18000 170.50 5.75
N SM GRCL GAYATRI RUBB AND CHEM LTD 47.10 47.10 50.00 47.10 48.20 774000.00 16000 50.00 32.00
N SM GSTL GLOBESECURE TECHNO LTD 96.50 95.00 96.00 94.00 94.00 379200.00 4000 176.40 75.20
N SM HOMESFY HOMESFY REALTY LIMITED 442.00 449.00 450.00 435.80 436.40 2115840.00 4800 636.50 350.55
N SM INFINIUM INFINIUM PHARMACHEM LTD 285.00 299.50 299.50 280.00 284.95 1754400.00 6000 307.45 190.00
N SM INFOLLION INFOLLION RESEARCH SER L 186.15 186.15 186.15 179.00 179.65 4355200.00 24000 215.00 175.00
N SM INNOVANA INNOVANA THINKLABS LTD. 340.00 353.65 353.65 340.00 349.80 1935280.00 5600 740.00 250.00
N SM IPSL INTEGRATED PERSO SER LTD 77.90 82.80 86.00 80.70 84.20 3153800.00 38000 97.95 66.00
N SM JAINAM JAINAM FER ALLOYS (I) LTD 105.30 107.00 107.00 105.95 105.95 640350.00 6000 198.50 105.30
N SM JALAN JALAN TRANSOLU. INDIA LTD 9.25 8.95 9.50 8.90 9.40 306150.00 33000 15.90 6.95
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 42.45 42.30 42.30 42.00 42.00 168600.00 4000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 517.90 517.00 517.90 485.00 490.35 14627375.00 29500 548.80 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 19.45 19.50 19.50 19.50 19.50 156000.00 8000 26.55 13.80
N SM KCK KCK INDUSTRIES LTD 23.45 24.55 25.00 23.40 24.35 1967200.00 80000 31.70 15.40
N SM KDL KORE DIGITAL LIMITED 234.60 220.00 220.05 211.15 211.15 32182400.00 151200 254.50 123.25
N SM KKVAPOW KKV AGRO POWERS LTD. 850.00 766.00 766.00 765.00 765.00 238836.00 312 999.00 765.00
N SM KNAGRI KN AGRI RESOURCES LIMITED 120.20 120.00 120.00 119.50 119.50 383200.00 3200 197.00 98.60
N SM KORE JAY JALARAM TECHNO LTD 194.65 200.00 215.00 195.00 213.95 8458900.00 41000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 666.85 667.10 690.00 650.00 650.00 21090190.00 31600 857.90 242.00
N SM KRISHCA KRISHCA STRAPPING SLTN L 159.90 165.50 167.00 163.00 165.05 34125700.00 206000 187.50 119.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 179.80 175.80 181.00 175.30 177.60 1598750.00 9000 205.00 53.05
N SM LEMERITE LE MERITE EXPORTS LIMITED 50.80 51.00 53.90 49.25 50.50 3252560.00 64000 83.95 37.80
N SM LRRPL LEAD REC AND RUB PROD LTD 51.50 52.00 52.00 48.95 49.95 2679300.00 54000 72.35 28.90
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 291.85 301.00 306.40 301.00 306.40 15680120.00 51200 314.55 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 82.00 87.95 87.95 84.00 84.00 635925.00 7500 105.00 57.00
N SM MCON MCON RASAYAN INDIA LTD 120.35 126.35 126.35 126.35 126.35 3032400.00 24000 126.35 62.50
N SM MDL MARVEL DECOR LIMITED 33.00 32.00 32.05 32.00 32.00 384100.00 12000 48.00 30.40
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 36.85 38.65 38.65 38.65 38.65 231900.00 6000 58.70 27.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 61.30 61.30 62.25 60.30 60.30 1464300.00 24000 73.00 28.00
N SM MILTON MILTON INDUSTRIES LIMITED 24.00 25.20 25.20 25.20 25.20 110880.00 4400 30.50 19.35
N SM MOS MOS UTILITY LIMITED 93.60 92.30 94.45 92.25 92.75 3262080.00 35200 118.00 90.20
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 112.00 123.00 123.00 123.00 123.00 98400.00 800 150.00 68.05
N SM MWL MANGALAM WORLDWIDE LTD 131.25 130.05 130.05 130.05 130.05 156060.00 1200 160.00 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 47.00 47.00 47.00 43.75 44.35 1035200.00 23000 76.55 30.55
N SM NIRMAN NIRMAN AGRI GENTICS LTD 159.75 154.15 167.70 151.80 167.70 13805040.00 86400 167.70 48.80
N SM OMFURN OMFURN INDIA LIMITED 42.80 42.65 43.95 42.65 43.95 349000.00 8000 55.40 14.05
N SM PARIN PARIN FURNITURE LIMITED 80.55 84.55 84.55 84.55 84.55 169100.00 2000 133.80 67.70
N SM PARTYCRUS PARTY CRUISERS LIMITED 60.20 61.95 61.95 59.05 60.00 4969000.00 82000 353.90 44.35
N SM PATTECH PATTECH FITWELL TUB COM L 61.50 61.50 61.50 61.50 61.50 184500.00 3000 97.00 52.50
N SM PERFECT PERFECT INFRAENGINEER LTD 23.50 22.35 22.40 22.35 22.40 939300.00 42000 35.15 9.15
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 471.50 481.00 485.00 479.00 483.30 12443670.00 25800 491.00 151.00
N SM PRECISION PRECISION METALIKS LTD 37.95 39.50 39.50 38.70 38.90 467700.00 12000 46.75 25.10
N SM PRITIKA PRITIKA ENG COMPO LTD 40.35 39.25 40.00 38.50 40.00 1410400.00 36000 47.00 25.15
N SM PROLIFE PROLIFE INDUSTRIES LTD 215.00 215.00 215.00 204.50 204.50 738275.00 3500 294.00 140.00
N SM PROPEQUITY P. E. ANALYTICS LIMITED 144.50 140.00 141.00 140.00 141.00 337200.00 2400 197.45 130.00
N SM PROV PROVENTUS AGROCOM LIMITED 1179.50 1180.00 1180.00 1161.00 1161.00 374560.00 320 1348.80 1004.00
N SM PULZ PULZ ELECTRONICS LIMITED 71.60 73.50 73.50 73.50 73.50 147000.00 2000 125.00 41.00
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 143.30 149.70 150.00 149.70 150.00 299700.00 2000 235.80 121.00
N SM QUADPRO QUADPRO ITES LIMITED 5.65 5.00 5.60 5.00 5.60 127200.00 24000 14.10 4.50
N SM QUICKTOUCH QUICKTOUCH TECHNOLOGIES L 142.00 143.00 143.00 140.00 142.00 1701300.00 12000 185.45 110.60
N SM RBMINFRA RBM INFRACON LIMITED 57.15 57.15 57.15 56.25 56.25 340200.00 6000 111.75 52.30
N SM RELIABLE RELIABLE DATA SERVICE LTD 61.20 61.00 63.85 61.00 63.85 446040.00 7200 70.40 44.25
N SM REMUS REMUS PHARMACEUTICALS L 3779.35 3750.00 3750.00 3415.00 3573.80 15000335.00 4200 4250.00 2350.00
N SM REXPIPES REX PIPES AND CABLES LTD 60.55 63.55 63.55 63.55 63.55 254200.00 4000 63.55 32.90
N SM RILINFRA RACHANA INFRA LTD 106.95 101.60 101.60 101.60 101.60 650240.00 6400 1250.00 101.60
N SM RITEZONE RITE ZONE CHEMCON IND LTD 67.50 69.50 70.00 67.55 68.75 555280.00 8000 103.00 60.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 42.90 41.00 41.00 40.90 40.90 163800.00 4000 63.00 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 15.75 17.25 17.35 16.50 16.50 1718500.00 100000 19.50 12.00
N SM SAHANA SAHANA SYSTEM LIMITED 154.40 156.95 156.95 150.15 150.15 2004700.00 13000 172.50 140.00
N SM SHERA SHERA ENERGY LIMITED 101.00 103.00 109.00 102.40 106.25 10768200.00 102000 117.30 57.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 71.30 74.00 75.35 72.00 73.30 660225.00 9000 127.20 67.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 81.95 79.50 79.50 78.00 78.00 627050.00 8000 116.80 28.55
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 190.45 195.00 199.95 195.00 199.95 1592700.00 8000 234.00 89.30
N SM SKP SKP BEARING INDUSTRI. LTD 179.40 175.00 180.00 171.00 171.45 3682700.00 21000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 600.80 626.95 626.95 582.05 588.70 7342220.00 12400 639.00 116.05
N SM SOTAC SOTAC PHARMACEUTICALS LTD 118.00 122.00 122.00 122.00 122.00 146400.00 1200 148.90 113.05
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 855.55 855.55 855.55 855.55 855.55 427775.00 500 855.55 60.00
N SM SPECTSTM SPECTRUM TALENT MGMT LTD 163.05 161.05 161.05 150.10 154.35 20231560.00 131200 167.00 149.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 105.70 110.80 110.95 110.80 110.95 3327900.00 30000 110.95 35.50
N SM SURANI SURANI STEEL TUBES LTD. 201.00 209.95 211.05 204.50 211.05 9236300.00 44000 266.90 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 92.25 92.25 93.50 90.05 90.25 4788800.00 52000 99.90 30.60
N SM SWASTIK SWASTIK PIPE LIMITED 88.00 89.00 105.60 85.00 105.60 39353580.00 380400 106.30 68.75
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 252.80 255.90 258.00 240.20 240.20 15373520.00 62400 258.00 114.05
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 196.90 196.90 203.70 196.90 203.70 600900.00 3000 248.85 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 85.50 91.95 91.95 86.00 88.10 2296800.00 26000 103.70 38.00
N SM THEJO THEJO ENGINEERING LIMITED 1700.00 1635.00 1775.00 1635.00 1705.00 3062692.50 1800 1800.00 825.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 150.75 150.00 151.50 150.00 151.50 301500.00 2000 182.85 68.00
N SM TRANSWIND TRANSWIND INFRA LIMITED 9.15 9.15 9.15 9.15 9.15 109800.00 12000 13.05 5.25
N SM UMA UMA CONVERTER LIMITED 29.00 29.35 29.35 28.50 28.50 463400.00 16000 50.40 27.00
N SM URBAN URBAN ENVIRO WASTE MGMT L 130.40 129.10 131.70 123.10 124.70 5010360.00 39600 134.90 123.10
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 456.00 434.00 463.95 433.20 433.20 2627475.00 6000 911.80 151.00
N SM VASA VASA RETAIL & OVERSEA LTD 7.70 7.70 7.70 7.70 7.70 30800.00 4000 21.65 6.60
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 69.00 71.90 72.00 68.50 70.05 3663200.00 52000 72.00 30.25
N SM VELS VELS FILM INTERNATIONAL L 95.45 97.50 97.50 97.50 97.50 117000.00 1200 113.80 87.35
N SM VERA VERA SYNTHETIC LIMITED 66.50 63.20 63.20 63.20 63.20 94800.00 1500 99.15 27.30
N SM VERTEXPLUS VERTEXPLUS TECHNOLOGIES L 109.00 106.00 107.00 106.00 107.00 24452400.00 230400 124.80 99.10
N SM VIAZ VIAZ TYRES LIMITED 48.85 47.65 47.65 47.55 47.55 190400.00 4000 61.50 45.00
N SM VITAL VITAL CHEMTECH LIMITED 108.20 106.35 109.00 106.35 108.65 4661220.00 43200 172.00 76.00
N SM VIVIANA VIVIANA POWER TECH LTD 138.00 131.05 140.00 131.05 140.00 542100.00 4000 186.90 67.00
N SM VIVO VIVO COLLAB SOLUTIONS LTD 120.75 120.75 120.75 120.75 120.75 193200.00 1600 224.50 87.00
N SM VMARCIND V MARC INDIA LIMITED 78.95 78.95 79.50 78.95 79.15 2138700.00 27000 86.95 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 52.35 54.95 54.95 49.75 51.10 1932150.00 36000 54.95 17.55
N ST AATMAJ AATMAJ HEALTHCARE LIMITED 54.45 53.95 54.00 51.75 51.85 6569500.00 126000 58.60 50.55
N ST CELLPOINT CELL POINT (INDIA) LTD 71.75 68.20 72.00 68.20 68.20 40584720.00 594000 100.00 68.20
N ST ESFL ESSEN SPECIALITY FILMS L 142.10 135.05 142.00 135.00 135.00 76249380.00 559200 147.90 135.00
N ST GLOBALPET GLOBAL PET INDUSTRIES LTD 49.00 52.00 54.60 51.50 52.80 58260600.00 1104000 54.60 51.50
N ST GREENCHEF GREENCHEF APPLIANCES LTD 114.65 114.65 114.65 108.95 108.95 27388160.00 246400 114.65 104.00
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.65 2.55 2.75 2.55 2.75 63000.00 24000 2.90 2.00
N ST MAGSON MAGSON RETAIL AND DIST L 91.55 87.05 90.00 87.00 87.00 1752600.00 20000 97.00 86.60
N ST PENTAGON PENTAGON RUBBER LIMITED 123.50 117.35 117.35 117.35 117.35 2112300.00 18000 130.00 117.35
N ST SSINFRA S S INFRA DEVP CONSL LTD 6.00 5.70 6.30 5.70 6.30 36000.00 6000 7.20 5.35
N ST VILINBIO VILIN BIO MED LIMITED 24.70 23.50 23.50 23.50 23.50 376000.00 16000 30.00 23.30