Skip to content

Latest commit

 

History

History
155 lines (149 loc) · 18.8 KB

nse-sme-bhavcopy-2023-08-04.md

File metadata and controls

155 lines (149 loc) · 18.8 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 47.50 47.50 47.50 47.05 47.05 850800.00 18000 53.50 44.10
N SM ABCOTS A B COTSPIN INDIA LIMITED 42.20 44.10 44.10 44.10 44.10 176400.00 4000 52.00 36.05
N SM AGARWALFT AGARWAL FLOAT GLASS I LTD 35.00 34.50 34.50 34.50 34.50 103500.00 3000 41.00 30.00
N SM AGNI AGNI GREEN POWER LTD 20.50 21.50 21.50 21.50 21.50 107500.00 5000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 36.70 34.90 35.00 34.90 35.00 628800.00 18000 71.65 24.00
N SM AISL ANI INTEGRATED SERV LTD. 52.95 55.55 55.55 55.00 55.00 132660.00 2400 66.75 39.25
N SM ALLETEC ALL E TECHNOLOGIES LTD 121.25 125.90 127.80 120.15 121.20 21325040.00 171200 133.25 83.05
N SM AMEYA AMEYA PRECISION ENG LTD 41.45 41.40 41.40 41.40 41.40 165600.00 4000 64.40 33.00
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 81.00 77.45 77.45 77.40 77.40 247760.00 3200 127.05 70.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 279.75 270.00 273.00 270.00 270.00 1627560.00 6000 309.95 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 303.50 302.00 309.45 302.00 309.00 11080050.00 36000 327.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 82.20 80.50 83.45 80.00 83.00 2441550.00 30000 97.00 43.75
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 143.10 147.40 147.50 147.40 147.50 471840.00 3200 154.20 91.25
N SM ARISTO ARISTO BIO T AND LIFESC L 70.20 70.20 72.50 70.00 71.75 1244640.00 17600 83.00 48.25
N SM ASCOM ASCOM LEASIN & INVEST LTD 280.00 266.00 266.00 266.00 266.00 133000.00 500 440.00 79.50
N SM ASLIND ASL INDUSTRIES LIMITED 19.75 18.50 18.50 17.90 18.30 292800.00 16000 31.35 17.90
N SM AURDIS AURANGABAD DISTILLERY LTD 206.00 209.00 216.30 209.00 216.30 4052500.00 19000 218.55 99.75
N SM AUROIMPEX AURO IMPEX & CHEMICALS L 64.60 66.00 66.60 64.20 66.05 3349200.00 51200 86.30 55.15
N SM BAHETI BAHETI RECYCLING IND LTD 106.00 112.40 112.40 107.50 108.75 1795200.00 16500 140.00 74.00
N SM BETA BETA DRUGS LIMITED 834.45 838.00 838.00 799.95 808.45 8397140.00 10400 861.00 600.00
N SM BEWLTD BEW ENGINEERING LIMITED 1317.35 1348.00 1348.00 1348.00 1348.00 337000.00 250 1440.00 560.00
N SM BMETRICS BOMBAY METRICS S C LTD 181.45 190.50 190.50 190.50 190.50 3505200.00 18400 XO 2325.00 143.80
N SM BRIGHT BRIGHT SOLAR LIMITED 4.85 4.85 4.90 4.75 4.85 590100.00 123000 10.00 4.15
N SM CADSYS CADSYS (INDIA) LIMITED 117.00 113.30 113.30 113.30 113.30 226600.00 2000 143.05 27.85
N SM CELLPOINT CELL POINT (INDIA) LTD 55.55 55.25 56.90 54.60 55.25 2590920.00 46800 63.80 41.00
N SM CLOUD VARANIUM CLOUD LIMITED 161.15 162.80 163.80 152.20 154.50 69341700.00 444000 XD 1602.40 129.15
N SM CMNL CHAMAN METALLICS LIMITED 61.20 62.00 65.00 61.00 63.50 4387950.00 69000 75.50 40.10
N SM CONTI CONTINENTAL SEED CHEM LTD 28.30 27.95 29.25 27.95 29.00 1236876.30 43329 30.15 6.95
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 489.70 498.90 507.95 498.90 507.95 251712.50 500 625.70 135.00
N SM CRAYONS CRAYONS ADVERTISING LTD 146.90 146.00 154.20 146.00 151.50 30274600.00 198000 180.35 121.50
N SM DENEERS DE NEERS TOOLS LIMITED 236.50 237.10 244.80 237.10 238.30 4046700.00 16800 261.45 170.00
N SM DENTALKART VASA DENTICITY LIMITED 441.80 466.95 488.00 463.50 468.95 46999800.00 99000 488.00 237.00
N SM DESTINY DESTINY LOGISTICS & I LTD 19.00 18.45 18.50 18.45 18.50 221700.00 12000 24.60 12.60
N SM DKEGL D K ENTERPRISES GLOBAL L 87.00 85.50 86.50 85.50 86.50 516000.00 6000 96.55 33.25
N SM DOLLEX DOLLEX AGROTECH LIMITED 49.50 49.50 50.00 48.85 49.25 2774200.00 56000 50.05 22.05
N SM DRONE DRONE DESTINATION LIMITED 126.85 129.75 152.20 125.00 144.80 360819200.00 2556000 152.20 125.00
N SM DUCOL DUCOL ORGS AND COLOURS LT 199.90 199.50 209.00 193.00 206.10 9665040.00 48000 209.00 99.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 52.50 52.50 54.30 52.50 52.50 797125.00 15000 302.00 39.65
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 45.95 46.20 48.20 46.20 47.60 8212900.00 172000 48.20 15.00
N SM ESFL ESSEN SPECIALITY FILMS L 134.80 135.50 140.95 135.00 138.50 37096680.00 267600 158.90 126.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 129.30 127.60 129.50 127.00 128.60 2431800.00 19000 144.30 93.00
N SM FELIX FELIX INDUSTRIES LTD. 94.50 99.20 99.20 97.00 99.20 2474300.00 25000 146.50 12.45
N SM FIDEL FIDEL SOFTECH LIMITED 89.10 89.00 92.25 89.00 92.25 819450.00 9000 104.65 51.70
N SM FOCE FOCE INDIA LIMITED 806.15 834.50 843.75 834.50 839.35 6714750.00 8000 843.75 300.00
N SM FROG FROG CELLSAT LIMITED 292.00 292.00 297.95 283.00 294.15 7558880.00 26000 311.55 137.25
N SM GICL GLOBE INTL CARRIERS LTD 40.00 40.00 40.00 40.00 40.00 120000.00 3000 76.80 33.75
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 384.80 404.00 404.00 404.00 404.00 242400.00 600 404.00 95.00
N SM GLOBALPET GLOBAL PET INDUSTRIES LTD 68.80 70.70 71.75 66.30 68.00 17002950.00 246000 73.00 60.00
N SM GREENCHEF GREENCHEF APPLIANCES LTD 96.55 99.00 105.75 98.00 104.20 33842080.00 329600 119.85 95.00
N SM GSTL GLOBESECURE TECHNO LTD 116.75 117.40 120.40 116.00 118.95 3542250.00 30000 176.40 75.20
N SM HOMESFY HOMESFY REALTY LIMITED 403.45 403.45 410.00 400.50 400.50 971985.00 2400 636.50 350.55
N SM INFINIUM INFINIUM PHARMACHEM LTD 390.30 409.90 429.30 409.90 429.25 14932750.00 35000 429.30 190.00
N SM INFOLLION INFOLLION RESEARCH SER L 187.00 187.05 187.50 181.75 183.40 5348480.00 28800 215.00 165.00
N SM INNOVANA INNOVANA THINKLABS LTD. 367.50 385.80 385.85 367.50 385.85 16387380.00 43200 740.00 250.00
N SM IPSL INTEGRATED PERSO SER LTD 100.80 107.00 120.95 107.00 120.75 9600100.00 82000 120.95 66.00
N SM ISHAN ISHAN INTERNATIONAL LTD 24.50 25.50 25.50 23.60 25.20 549600.00 22400 69.50 17.20
N SM JAINAM JAINAM FER ALLOYS (I) LTD 125.00 125.00 125.00 121.20 125.00 1486700.00 12000 198.50 100.65
N SM JALAN JALAN TRANSOLU. INDIA LTD 6.10 5.80 6.30 5.80 6.00 456750.00 78000 15.90 5.75
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 47.75 48.70 51.00 48.45 50.95 2206400.00 44000 55.85 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 946.00 940.05 965.00 862.55 893.45 54562675.00 59000 965.00 140.00
N SM KDL KORE DIGITAL LIMITED 245.50 240.00 245.50 233.25 233.25 7343120.00 31200 261.95 123.25
N SM KHFM KHFM HOS FAC MANA SER LTD 53.85 53.25 53.45 53.25 53.40 661385.00 12400 57.20 27.35
N SM KKVAPOW KKV AGRO POWERS LTD. 542.55 542.55 542.55 542.55 542.55 84637.80 156 999.00 542.55
N SM KNAGRI KN AGRI RESOURCES LIMITED 116.70 116.05 118.45 116.00 117.35 1310720.00 11200 197.00 98.60
N SM KORE JAY JALARAM TECHNO LTD 315.00 311.00 345.00 305.00 342.15 25209600.00 78000 345.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 584.20 580.00 597.75 580.00 595.20 2948870.00 5000 857.90 242.00
N SM KRISHCA KRISHCA STRAPPING SLTN L 184.10 183.50 189.00 183.00 188.15 8526500.00 46000 200.00 119.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 196.60 200.00 202.00 195.00 196.15 4379850.00 22000 210.00 62.20
N SM LEMERITE LE MERITE EXPORTS LIMITED 47.00 45.40 47.20 45.10 47.20 743840.00 16000 83.95 37.80
N SM LLOYDS LLOYDS LUXURIES LIMITED 101.40 106.45 106.45 106.45 106.45 638700.00 6000 106.45 40.00
N SM LRRPL LEAD REC AND RUB PROD LTD 52.15 50.05 50.05 49.55 49.55 3282000.00 66000 72.35 28.90
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 311.40 306.05 326.95 306.05 322.40 3052080.00 9600 342.00 128.95
N SM MAGSON MAGSON RETAIL AND DIST L 85.00 83.00 86.55 83.00 85.05 4400900.00 52000 93.95 77.60
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 81.00 81.00 83.80 81.00 83.80 1589775.00 19500 105.00 64.90
N SM MAKS MAKS ENERGY SOL INDIA LTD 29.35 30.80 30.80 30.80 30.80 184800.00 6000 55.30 20.25
N SM MCON MCON RASAYAN INDIA LTD 166.65 174.95 174.95 174.95 174.95 4723650.00 27000 174.95 62.50
N SM MDL MARVEL DECOR LIMITED 42.70 44.50 44.50 42.00 42.00 173000.00 4000 48.00 29.00
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 38.00 38.00 38.00 38.00 38.00 114000.00 3000 58.70 27.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 62.05 62.95 62.95 62.05 62.95 938850.00 15000 73.00 29.55
N SM MOS MOS UTILITY LIMITED 82.90 81.05 81.90 79.55 80.50 4534960.00 56000 118.00 79.55
N SM MPTODAY M P TODAY MEDIA LIMITED 40.85 40.50 40.50 40.50 40.50 81000.00 2000 60.50 30.90
N SM MWL MANGALAM WORLDWIDE LTD 125.00 124.00 133.90 124.00 130.80 1862280.00 14400 160.00 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 38.80 39.50 40.00 39.10 39.35 512550.00 13000 76.55 30.55
N SM NIRMAN NIRMAN AGRI GENTICS LTD 169.60 167.50 170.00 161.15 161.15 9110220.00 55200 203.80 48.80
N SM NPST NETWORK PEOPLE SRV TECH L 1224.45 1206.05 1285.65 1206.05 1260.00 16287820.00 12800 1285.65 87.90
N SM OMFURN OMFURN INDIA LIMITED 40.00 42.00 42.00 42.00 42.00 1092000.00 26000 55.40 14.05
N SM PARTYCRUS PARTY CRUISERS LIMITED 59.05 61.70 62.00 60.00 62.00 2469000.00 40000 353.90 44.35
N SM PENTAGON PENTAGON RUBBER LIMITED 118.25 118.25 118.25 116.05 116.05 3996500.00 34000 133.00 116.00
N SM PERFECT PERFECT INFRAENGINEER LTD 21.15 22.20 22.20 22.20 22.20 399600.00 18000 35.15 9.15
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 538.30 565.00 565.20 565.00 565.20 6782160.00 12000 565.20 151.00
N SM PRECISION PRECISION METALIKS LTD 38.00 37.90 38.45 37.75 38.20 304200.00 8000 46.75 25.10
N SM PROLIFE PROLIFE INDUSTRIES LTD 246.75 251.00 252.00 245.00 245.00 1244125.00 5000 294.00 140.00
N SM PROPEQUITY P. E. ANALYTICS LIMITED 170.05 176.90 177.75 170.00 173.90 2498640.00 14400 197.45 130.20
N SM PROV PROVENTUS AGROCOM LIMITED 940.00 940.00 940.00 900.00 905.80 3974296.00 4320 1348.80 900.00
N SM PULZ PULZ ELECTRONICS LIMITED 61.15 64.00 64.20 64.00 64.20 512800.00 8000 125.00 41.00
N SM QFIL QUALITY FOILS (INDIA) LTD 81.60 84.95 84.95 83.50 84.00 842800.00 10000 143.40 77.00
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 151.90 158.95 158.95 153.00 155.95 8294900.00 53000 235.80 121.00
N SM QUADPRO QUADPRO ITES LIMITED 6.50 6.00 6.00 6.00 6.00 144000.00 24000 14.10 4.50
N SM QUICKTOUCH QUICKTOUCH TECHNOLOGIES L 142.00 139.00 139.00 137.00 137.00 828000.00 6000 185.45 110.60
N SM RBMINFRA RBM INFRACON LIMITED 52.85 53.90 53.90 51.00 51.50 1857750.00 36000 111.75 50.50
N SM REMUS REMUS PHARMACEUTICALS L 4401.25 4539.00 4621.30 4502.00 4621.30 13764770.00 3000 4654.05 2350.00
N SM REXPIPES REX PIPES AND CABLES LTD 85.15 82.10 87.90 82.10 83.00 2343200.00 28000 90.40 32.90
N SM RICHA RICHA INFO SYSTEMS LTD 88.35 83.95 83.95 83.95 83.95 83950.00 1000 126.75 83.95
N SM RILINFRA RACHANA INFRA LTD 110.40 110.55 114.70 107.00 110.15 8565025.00 77600 1250.00 96.55
N SM RITEZONE RITE ZONE CHEMCON IND LTD 62.00 65.80 73.95 63.05 64.05 3326400.00 49600 103.00 60.00
N SM SABAR SABAR FLEX INDIA LIMITED 16.85 16.45 16.45 16.45 16.45 164500.00 10000 19.50 12.00
N SM SAHANA SAHANA SYSTEM LIMITED 148.00 152.60 173.00 150.55 151.80 34507750.00 209000 173.00 136.05
N SM SHERA SHERA ENERGY LIMITED 97.25 97.50 98.50 96.00 98.20 11639100.00 120000 117.30 57.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 130.20 132.00 134.90 130.00 130.00 2392725.00 18000 140.80 67.00
N SM SHIVAUM SHIV AUM STEELS LIMITED 301.50 325.00 325.00 325.00 325.00 162500.00 500 325.00 170.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 93.85 93.50 93.75 90.05 93.10 2333950.00 25000 116.80 30.00
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 204.35 204.35 214.55 194.15 203.75 4242550.00 21000 234.00 89.30
N SM SKP SKP BEARING INDUSTRI. LTD 203.95 207.50 227.40 207.50 219.50 26449400.00 121000 271.95 77.20
N SM SMVD SMVD POLY PACK LIMITED 7.65 8.00 8.00 7.65 8.00 1026362.00 129280 38.70 7.65
N SM SOLEX SOLEX ENERGY LIMITED 724.10 749.00 760.30 688.00 694.95 41434900.00 56000 760.30 145.20
N SM SOTAC SOTAC PHARMACEUTICALS LTD 126.00 130.00 130.00 126.00 126.00 307200.00 2400 148.90 113.05
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 984.90 981.00 981.00 981.00 981.00 490500.00 500 984.90 60.00
N SM SPECTSTM SPECTRUM TALENT MGMT LTD 135.70 135.70 139.50 135.10 135.70 4526240.00 32800 168.85 128.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 112.45 118.00 118.05 114.10 118.05 9850500.00 84000 118.05 35.50
N SM SWARAJ SWARAJ SUITING LIMITED 93.45 94.50 98.10 94.50 98.10 8209400.00 84000 99.90 30.60
N SM SWASTIK SWASTIK PIPE LIMITED 107.00 105.20 110.00 105.20 110.00 1438380.00 13200 125.85 68.75
N SM SYNOPTICS SYNOPTICS TECHNOLOGIES L 167.05 167.05 167.05 166.20 166.25 10398750.00 62400 188.00 135.65
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 233.00 233.00 233.00 227.00 227.90 15408480.00 67200 258.00 114.05
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 172.00 177.95 180.60 177.95 179.30 1342725.00 7500 248.85 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 84.00 83.25 86.00 83.00 85.65 3216600.00 38000 103.70 38.00
N SM THEJO THEJO ENGINEERING LIMITED 1665.00 1650.00 1670.00 1630.00 1652.15 8152102.50 4950 1800.00 868.25
N SM TRIDHYA TRIDHYA TECH LIMITED 42.00 42.00 42.40 41.00 42.35 3638550.00 87000 43.50 41.00
N SM UMA UMA CONVERTER LIMITED 30.50 30.85 30.85 30.25 30.25 612400.00 20000 50.40 27.00
N SM URBAN URBAN ENVIRO WASTE MGMT L 98.00 99.00 99.00 95.00 98.85 2889540.00 30000 134.90 90.00
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 370.65 367.05 377.50 361.00 365.70 2845365.00 7800 911.80 151.00
N SM VASA VASA RETAIL & OVERSEA LTD 7.50 7.15 7.15 7.15 7.15 28600.00 4000 19.45 6.60
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 98.00 93.25 101.05 93.05 98.00 5472800.00 56000 103.75 30.25
N SM VERA VERA SYNTHETIC LIMITED 55.10 52.40 52.40 52.40 52.40 78600.00 1500 99.15 27.30
N SM VERTEXPLUS VERTEXPLUS TECHNOLOGIES L 166.65 190.00 199.95 181.00 199.30 3046860.00 15600 199.95 99.10
N SM VIAZ VIAZ TYRES LIMITED 48.00 48.05 53.75 48.05 53.75 1452500.00 28000 61.50 45.00
N SM VILINBIO VILIN BIO MED LIMITED 24.35 24.50 24.50 23.80 23.80 291000.00 12000 26.50 20.30
N SM VITAL VITAL CHEMTECH LIMITED 104.60 105.50 107.00 103.15 104.00 3783060.00 36000 172.00 76.00
N SM VIVIANA VIVIANA POWER TECH LTD 170.00 170.00 170.00 157.00 160.20 1954400.00 12000 186.90 67.00
N SM VIVO VIVO COLLAB SOLUTIONS LTD 113.00 113.00 113.00 108.35 108.35 354160.00 3200 224.50 87.00
N SM VMARCIND V MARC INDIA LIMITED 99.10 100.80 102.10 100.00 101.00 5441250.00 54000 104.90 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 44.80 43.20 43.20 42.60 42.60 513000.00 12000 54.95 19.30
N SM WALPAR WALPAR NUTRITIONS LIMITED 82.60 86.70 86.70 86.70 86.70 1213800.00 14000 86.95 49.00
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.90 2.90 3.00 2.75 2.75 153000.00 54000 3.00 2.00
N ST SERVICE SERVICE CARE LIMITED 60.75 62.85 63.75 62.85 63.75 2799900.00 44000 70.90 55.00
N ST SHRITECH SHRI TECHTEX LIMITED 61.00 81.15 85.20 77.20 85.20 296433200.00 3576000 85.20 77.20
N ST SSINFRA S S INFRA DEVP CONSL LTD 5.20 5.00 5.00 5.00 5.00 15000.00 3000 6.50 5.00
N ST YCCL YASONS CHEMEX CARE LTD 33.60 35.25 35.25 35.25 35.25 3912750.00 111000 35.25 30.40