Skip to content

Latest commit

 

History

History
149 lines (143 loc) · 18.1 KB

nse-sme-bhavcopy-2023-07-31.md

File metadata and controls

149 lines (143 loc) · 18.1 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 AATMAJ AATMAJ HEALTHCARE LIMITED 47.15 48.00 50.80 48.00 48.60 3962400.00 80000 53.50 44.10
N SM ABINFRA A B INFRABUILD LIMITED 35.70 37.40 37.40 36.90 36.90 446800.00 12000 43.00 11.85
N SM ACCORD ACCORD SYNERGY LIMITED 30.00 30.50 30.50 30.50 30.50 61000.00 2000 34.35 21.50
N SM AGARWALFT AGARWAL FLOAT GLASS I LTD 36.00 36.50 36.50 36.50 36.50 109500.00 3000 41.00 30.00
N SM AGNI AGNI GREEN POWER LTD 21.95 20.95 23.00 20.95 21.30 548250.00 25000 42.15 17.00
N SM AGUL A G UNIVERSAL LIMITED 52.80 43.20 45.60 43.20 44.35 889800.00 20000 60.00 32.50
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 36.90 38.70 38.70 38.70 38.70 464400.00 12000 71.65 24.00
N SM ALLETEC ALL E TECHNOLOGIES LTD 112.50 116.30 116.30 113.50 113.50 1103200.00 9600 133.25 83.05
N SM AMBANIORG AMBANI ORGANICS LIMITED 126.20 126.00 126.00 126.00 126.00 252000.00 2000 175.50 70.00
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 77.00 76.00 76.00 76.00 76.00 121600.00 1600 127.05 70.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 267.40 275.00 309.00 275.00 281.00 26894940.00 91200 309.95 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 294.95 296.00 296.00 288.00 289.35 7276400.00 25000 327.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 81.45 85.30 85.30 84.85 84.85 765300.00 9000 97.00 43.75
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 140.80 141.00 149.00 141.00 147.70 6958080.00 48000 152.50 91.25
N SM ARISTO ARISTO BIO T AND LIFESC L 74.05 75.25 75.25 67.50 72.50 1169360.00 16000 83.00 48.25
N SM ASLIND ASL INDUSTRIES LIMITED 24.20 21.80 21.80 21.80 21.80 87200.00 4000 31.35 21.00
N SM AURDIS AURANGABAD DISTILLERY LTD 206.00 206.00 206.00 204.35 204.35 1646150.00 8000 218.55 99.75
N SM AUROIMPEX AURO IMPEX & CHEMICALS L 61.45 61.00 62.00 61.00 61.00 1176240.00 19200 86.30 55.15
N SM BAHETI BAHETI RECYCLING IND LTD 110.00 108.10 109.90 107.50 109.90 488250.00 4500 140.00 74.00
N SM BETA BETA DRUGS LIMITED 824.30 839.95 840.00 800.00 831.25 8047410.00 9800 861.00 600.00
N SM BEWLTD BEW ENGINEERING LIMITED 1380.10 1390.00 1390.00 1360.00 1387.00 2420500.00 1750 1440.00 560.00
N SM BMETRICS BOMBAY METRICS S C LTD 149.40 154.70 156.85 151.70 156.85 3248100.00 20800 2325.00 143.80
N SM BRIGHT BRIGHT SOLAR LIMITED 4.95 5.00 5.00 4.85 4.85 997650.00 204000 10.00 4.15
N SM CADSYS CADSYS (INDIA) LIMITED 116.90 112.35 113.50 111.15 111.75 2016300.00 18000 143.05 27.85
N SM CELLPOINT CELL POINT (INDIA) LTD 45.40 46.45 54.45 46.45 54.45 27586200.00 525600 61.90 41.00
N SM CLOUD VARANIUM CLOUD LIMITED 187.75 192.90 197.10 178.40 178.40 219579600.00 1176000 1602.40 129.15
N SM CMNL CHAMAN METALLICS LIMITED 61.80 62.00 63.00 61.00 62.80 3522600.00 57000 75.50 40.10
N SM CONTI CONTINENTAL SEED CHEM LTD 27.45 28.00 28.80 26.65 28.20 937072.95 33330 30.15 6.95
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 495.00 500.00 500.00 490.00 495.00 1239500.00 2500 625.70 135.00
N SM CRAYONS CRAYONS ADVERTISING LTD 149.85 152.00 152.00 145.30 145.95 13635600.00 92000 180.35 121.50
N SM DENEERS DE NEERS TOOLS LIMITED 244.00 240.00 241.00 235.00 237.00 3139620.00 13200 261.45 170.00
N SM DENTALKART VASA DENTICITY LIMITED 380.15 387.00 389.80 381.00 381.15 18878400.00 49000 422.00 237.00
N SM DESTINY DESTINY LOGISTICS & I LTD 16.85 17.65 17.65 17.65 17.65 105900.00 6000 24.60 12.60
N SM DKEGL D K ENTERPRISES GLOBAL L 87.00 82.55 82.55 82.50 82.50 495150.00 6000 96.55 33.25
N SM DOLLEX DOLLEX AGROTECH LIMITED 46.20 46.25 48.70 46.20 48.65 4422000.00 92000 48.70 22.05
N SM DUCOL DUCOL ORGS AND COLOURS LT 193.95 198.75 200.00 194.40 195.00 2846560.00 14400 200.50 99.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 50.75 50.85 53.25 50.85 53.25 1980125.00 37500 302.00 39.65
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 42.65 44.40 44.40 42.25 43.40 5416600.00 124000 44.40 15.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 576.00 547.20 570.00 547.20 547.20 3629880.00 6600 600.00 247.05
N SM ESFL ESSEN SPECIALITY FILMS L 157.95 154.80 158.00 149.50 152.00 44898180.00 292800 158.90 126.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 125.40 125.00 133.00 125.00 127.85 8291750.00 64000 144.30 93.00
N SM FELIX FELIX INDUSTRIES LTD. 89.25 89.25 89.25 84.80 87.00 1119150.00 13000 146.50 12.45
N SM FIDEL FIDEL SOFTECH LIMITED 85.50 85.50 90.50 84.50 86.80 1037700.00 12000 104.65 51.70
N SM FOCE FOCE INDIA LIMITED 749.00 744.00 744.00 744.00 744.00 297600.00 400 772.85 300.00
N SM FROG FROG CELLSAT LIMITED 288.40 288.40 305.00 288.40 304.40 19998740.00 66400 311.55 137.25
N SM GICL GLOBE INTL CARRIERS LTD 42.00 39.05 41.95 39.00 41.95 477150.00 12000 76.80 33.75
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 316.65 332.45 332.45 332.45 332.45 199470.00 600 332.45 95.00
N SM GLOBALPET GLOBAL PET INDUSTRIES LTD 69.15 68.05 69.00 66.35 68.45 12165000.00 180000 73.00 60.00
N SM GRCL GAYATRI RUBB AND CHEM LTD 49.60 47.10 54.55 47.10 54.55 2745000.00 52000 55.00 32.00
N SM GREENCHEF GREENCHEF APPLIANCES LTD 108.25 107.30 107.30 104.30 104.70 10658160.00 100800 119.85 104.30
N SM GSTL GLOBESECURE TECHNO LTD 117.20 117.50 118.35 115.00 115.00 1164700.00 10000 176.40 75.20
N SM HOMESFY HOMESFY REALTY LIMITED 400.00 400.00 409.95 400.00 409.95 365970.00 900 636.50 350.55
N SM INFINIUM INFINIUM PHARMACHEM LTD 328.35 335.90 335.90 325.00 335.50 6329900.00 19000 335.90 190.00
N SM INFOLLION INFOLLION RESEARCH SER L 172.90 175.00 179.65 175.00 179.65 2556640.00 14400 215.00 165.00
N SM INNOVANA INNOVANA THINKLABS LTD. 348.10 365.50 365.50 355.00 364.80 9319660.00 25600 740.00 250.00
N SM IPSL INTEGRATED PERSO SER LTD 102.00 99.05 99.05 97.50 97.50 984100.00 10000 113.75 66.00
N SM ISHAN ISHAN INTERNATIONAL LTD 24.40 24.60 25.00 24.15 25.00 198000.00 8000 69.50 17.20
N SM JAINAM JAINAM FER ALLOYS (I) LTD 122.10 123.50 124.00 123.50 123.90 619500.00 5000 198.50 100.65
N SM JALAN JALAN TRANSOLU. INDIA LTD 7.00 6.75 6.85 6.65 6.65 360600.00 54000 15.90 6.55
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 50.05 52.00 52.00 48.55 50.05 812200.00 16000 55.85 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 710.90 724.00 794.95 724.00 737.80 245439925.00 331500 794.95 140.00
N SM KANDARP KANDARP DG SMART BPO LTD 16.30 17.00 17.55 16.90 17.20 343400.00 20000 26.55 13.80
N SM KDL KORE DIGITAL LIMITED 221.60 228.90 229.00 210.55 219.85 12232400.00 56800 261.95 123.25
N SM KHFM KHFM HOS FAC MANA SER LTD 47.55 47.50 49.90 47.50 49.65 763065.00 15500 57.20 27.35
N SM KNAGRI KN AGRI RESOURCES LIMITED 119.10 118.35 120.00 116.40 117.50 1326080.00 11200 197.00 98.60
N SM KORE JAY JALARAM TECHNO LTD 214.00 223.00 256.80 223.00 256.80 39377800.00 162000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 595.45 586.00 604.00 580.00 596.20 2612600.00 4400 857.90 242.00
N SM KRISHCA KRISHCA STRAPPING SLTN L 193.90 196.95 196.95 187.00 190.65 8436100.00 44000 200.00 119.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 188.80 188.80 188.80 185.00 185.05 2795700.00 15000 205.00 62.20
N SM LEMERITE LE MERITE EXPORTS LIMITED 48.15 47.00 47.25 45.60 47.25 444000.00 9600 83.95 37.80
N SM LLOYDS LLOYDS LUXURIES LIMITED 83.50 85.85 87.65 85.85 87.65 4981050.00 57000 88.85 40.00
N SM LRRPL LEAD REC AND RUB PROD LTD 53.20 51.20 52.80 50.55 52.80 1535100.00 30000 72.35 28.90
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 311.65 317.00 317.80 314.95 314.95 1011800.00 3200 342.00 128.95
N SM MAGSON MAGSON RETAIL AND DIST L 84.75 88.45 89.70 86.50 88.70 6534700.00 74000 93.95 77.60
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 80.50 83.50 83.50 83.50 83.50 125250.00 1500 105.00 64.90
N SM MAKS MAKS ENERGY SOL INDIA LTD 28.05 29.40 29.40 29.40 29.40 176400.00 6000 55.30 20.25
N SM MCON MCON RASAYAN INDIA LTD 144.00 151.00 151.20 151.00 151.20 1813500.00 12000 151.20 62.50
N SM MDL MARVEL DECOR LIMITED 43.65 44.95 44.95 44.95 44.95 89900.00 2000 48.00 29.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 62.00 61.00 62.60 61.00 61.50 555300.00 9000 73.00 29.55
N SM MOS MOS UTILITY LIMITED 85.90 85.00 87.50 84.05 85.45 5446640.00 64000 118.00 84.05
N SM MPTODAY M P TODAY MEDIA LIMITED 42.85 41.95 41.95 41.00 41.00 501500.00 12000 60.50 30.90
N SM NIDAN NIDAN LABS AND HEALTH LTD 40.05 40.50 42.50 40.50 41.95 1331750.00 32000 76.55 30.55
N SM NIRMAN NIRMAN AGRI GENTICS LTD 188.30 192.90 193.00 188.60 189.95 3437940.00 18000 203.80 48.80
N SM NPST NETWORK PEOPLE SRV TECH L 1027.05 1078.40 1078.40 1078.40 1078.40 5607680.00 5200 1078.40 87.90
N SM OMFURN OMFURN INDIA LIMITED 39.65 38.00 40.40 37.70 40.35 1376400.00 36000 55.40 14.05
N SM PARTYCRUS PARTY CRUISERS LIMITED 55.95 55.75 57.00 55.50 57.00 675700.00 12000 353.90 44.35
N SM PENTAGON PENTAGON RUBBER LIMITED 121.80 121.95 124.80 121.00 122.35 14865900.00 122000 133.00 116.00
N SM PERFECT PERFECT INFRAENGINEER LTD 21.40 22.45 22.45 20.35 20.35 4351800.00 210000 35.15 9.15
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 442.95 465.05 465.05 465.05 465.05 3069330.00 6600 491.00 151.00
N SM PRECISION PRECISION METALIKS LTD 41.30 41.45 41.50 41.00 41.00 577800.00 14000 46.75 25.10
N SM PRITIKA PRITIKA ENG COMPO LTD 38.50 39.10 39.10 38.00 38.00 614600.00 16000 47.00 25.15
N SM PROLIFE PROLIFE INDUSTRIES LTD 235.00 245.00 246.75 245.00 246.75 984050.00 4000 294.00 140.00
N SM PROPEQUITY P. E. ANALYTICS LIMITED 147.80 148.25 164.90 145.00 161.80 31856460.00 207600 197.45 130.20
N SM PROV PROVENTUS AGROCOM LIMITED 1014.75 1000.10 1000.20 1000.00 1000.00 640064.00 640 1348.80 931.50
N SM PULZ PULZ ELECTRONICS LIMITED 62.00 62.00 62.00 62.00 62.00 496000.00 8000 125.00 41.00
N SM QFIL QUALITY FOILS (INDIA) LTD 81.25 84.00 84.70 84.00 84.00 505400.00 6000 143.40 77.00
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 140.50 144.00 146.00 143.00 143.00 1736500.00 12000 235.80 121.00
N SM QUADPRO QUADPRO ITES LIMITED 5.80 5.90 5.90 5.90 5.90 70800.00 12000 14.10 4.50
N SM QUICKTOUCH QUICKTOUCH TECHNOLOGIES L 140.00 140.00 144.00 140.00 140.10 4804500.00 34000 185.45 110.60
N SM RBMINFRA RBM INFRACON LIMITED 54.00 54.00 54.00 51.75 52.40 791400.00 15000 111.75 50.50
N SM REMUS REMUS PHARMACEUTICALS L 3934.00 4010.00 4289.00 4010.00 4221.40 27258895.00 6500 4289.00 2350.00
N SM REXPIPES REX PIPES AND CABLES LTD 78.20 82.10 82.10 82.10 82.10 985200.00 12000 87.55 32.90
N SM RILINFRA RACHANA INFRA LTD 113.45 114.10 119.10 107.80 112.70 9428165.00 82900 1250.00 96.55
N SM RITEZONE RITE ZONE CHEMCON IND LTD 64.95 66.00 66.00 65.70 65.70 421440.00 6400 103.00 60.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 45.00 47.25 47.25 47.25 47.25 567000.00 12000 63.00 13.35
N SM SAHANA SAHANA SYSTEM LIMITED 145.00 145.00 169.25 145.00 166.85 23835500.00 149000 172.50 136.05
N SM SHERA SHERA ENERGY LIMITED 99.25 101.00 101.50 98.00 98.75 9963800.00 100000 117.30 57.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 126.55 128.70 137.35 128.50 135.45 16803375.00 126000 137.35 67.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 93.00 90.30 93.90 89.00 93.75 1839050.00 20000 116.80 30.00
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 204.90 208.90 215.10 208.90 215.10 1921400.00 9000 234.00 89.30
N SM SKP SKP BEARING INDUSTRI. LTD 187.00 188.00 203.65 185.00 202.40 10762450.00 55000 271.95 77.20
N SM SMVD SMVD POLY PACK LIMITED 11.00 9.90 10.00 9.90 9.90 720332.00 72720 38.70 9.90
N SM SOLEX SOLEX ENERGY LIMITED 629.85 635.00 661.30 635.00 661.30 16890160.00 25600 661.30 145.20
N SM SOTAC SOTAC PHARMACEUTICALS LTD 119.20 118.25 118.25 117.00 117.50 12824400.00 109200 148.90 113.05
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 935.00 935.00 981.75 888.30 981.75 2822000.00 3000 981.75 60.00
N SM SPECTSTM SPECTRUM TALENT MGMT LTD 132.80 136.00 136.00 128.55 130.45 9656880.00 73600 168.85 128.55
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 95.20 95.20 97.50 93.30 97.15 4586550.00 48000 115.00 35.50
N SM SURANI SURANI STEEL TUBES LTD. 205.00 205.00 205.00 205.00 205.00 820000.00 4000 266.90 19.00
N SM SWASTIK SWASTIK PIPE LIMITED 113.55 117.90 117.90 112.30 112.65 1228620.00 10800 125.85 68.75
N SM SYNOPTICS SYNOPTICS TECHNOLOGIES L 165.20 164.50 169.00 164.20 166.75 9702930.00 58800 173.95 135.65
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 226.00 226.00 236.00 222.00 233.25 14822880.00 64000 258.00 114.05
N SM TARACHAND TARA CHAND INFRA SOLN LTD 84.40 84.00 85.50 84.00 85.50 339000.00 4000 103.70 38.00
N SM THEJO THEJO ENGINEERING LIMITED 1562.00 1559.00 1559.00 1516.00 1522.50 2073997.50 1350 1800.00 868.25
N SM TIMESCAN TIMESCAN LOGISTICS IND L 161.70 161.70 161.70 161.70 161.70 161700.00 1000 182.85 69.35
N SM TIRUPATI SHREE TIRUPATI BALAJEE 125.00 124.00 131.25 124.00 131.25 255250.00 2000 182.00 62.60
N SM TRANSWIND TRANSWIND INFRA LIMITED 9.00 9.00 9.00 9.00 9.00 36000.00 4000 13.05 5.25
N SM TRIDHYA TRIDHYA TECH LIMITED 42.20 42.50 42.65 42.00 42.05 4303200.00 102000 43.50 41.40
N SM UCL USHANTI COLOUR CHEM LTD 65.00 69.80 70.00 61.80 61.80 543200.00 8000 82.00 47.00
N SM UMA UMA CONVERTER LIMITED 31.00 31.30 31.30 30.60 30.75 742600.00 24000 50.40 27.00
N SM URBAN URBAN ENVIRO WASTE MGMT L 101.70 102.00 102.00 99.00 99.90 1087260.00 10800 134.90 90.00
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 407.00 405.00 405.00 405.00 405.00 121500.00 300 911.80 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 101.25 101.25 103.75 100.00 100.00 2844400.00 28000 103.75 30.25
N SM VELS VELS FILM INTERNATIONAL L 93.05 90.00 90.00 89.90 89.95 215880.00 2400 113.80 87.35
N SM VERTEXPLUS VERTEXPLUS TECHNOLOGIES L 126.00 139.45 139.45 135.00 135.00 658680.00 4800 144.00 99.10
N SM VILINBIO VILIN BIO MED LIMITED 25.50 24.55 24.55 23.60 24.35 576400.00 24000 26.50 20.30
N SM VITAL VITAL CHEMTECH LIMITED 105.55 103.30 104.80 101.10 102.75 3700080.00 36000 172.00 76.00
N SM VIVIANA VIVIANA POWER TECH LTD 160.00 160.00 174.00 157.00 173.00 3721500.00 22000 186.90 67.00
N SM VMARCIND V MARC INDIA LIMITED 95.95 99.00 100.70 98.00 100.00 12866400.00 129000 100.70 29.00
N ST DRONE DRONE DESTINATION LIMITED 104.45 105.00 109.65 102.00 109.65 31771400.00 296000 111.50 95.00
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.55 2.65 2.65 2.65 2.65 95400.00 36000 2.90 2.00
N ST SERVICE SERVICE CARE LIMITED 61.10 62.00 62.00 60.00 62.00 1349800.00 22000 70.90 60.00