Skip to content

Latest commit

 

History

History
157 lines (151 loc) · 19.1 KB

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

File metadata and controls

157 lines (151 loc) · 19.1 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 46.85 46.85 48.60 46.50 48.60 2067100.00 44000 53.50 44.10
N SM AGARWALFT AGARWAL FLOAT GLASS I LTD 35.50 36.00 36.00 35.00 35.95 320850.00 9000 41.00 30.00
N SM AGNI AGNI GREEN POWER LTD 21.50 21.50 21.50 20.50 20.50 629000.00 30000 42.15 17.00
N SM AGUL A G UNIVERSAL LIMITED 52.00 50.00 50.00 48.50 48.50 197000.00 4000 60.00 32.50
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 34.45 32.75 33.20 32.75 33.20 788700.00 24000 71.65 25.00
N SM AISL ANI INTEGRATED SERV LTD. 57.40 58.70 58.70 58.70 58.70 70440.00 1200 66.75 39.25
N SM ALLETEC ALL E TECHNOLOGIES LTD 118.50 122.30 123.00 119.00 120.70 4850080.00 40000 133.25 83.05
N SM AMBANIORG AMBANI ORGANICS LIMITED 121.25 119.75 119.90 119.75 119.90 479300.00 4000 175.50 70.00
N SM AMEYA AMEYA PRECISION ENG LTD 41.40 41.40 41.40 40.00 40.05 976800.00 24000 64.40 33.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 280.00 271.75 276.00 271.00 271.00 1312500.00 4800 309.95 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 317.20 321.50 325.00 310.00 313.00 25126800.00 79000 327.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 87.85 91.80 99.30 89.35 96.15 19320900.00 204000 99.30 43.75
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 146.80 144.30 144.75 144.15 144.75 923840.00 6400 154.20 91.25
N SM ARISTO ARISTO BIO T AND LIFESC L 71.20 71.50 73.00 71.25 72.75 810960.00 11200 83.00 48.25
N SM ASLIND ASL INDUSTRIES LIMITED 18.30 18.30 18.30 17.40 17.40 17074400.00 980000 31.35 17.40
N SM AURDIS AURANGABAD DISTILLERY LTD 237.90 254.70 261.65 246.00 256.55 12665750.00 49000 261.65 99.75
N SM AUROIMPEX AURO IMPEX & CHEMICALS L 66.80 64.30 65.40 64.30 65.25 728480.00 11200 86.30 55.15
N SM BAHETI BAHETI RECYCLING IND LTD 112.50 119.40 119.40 108.00 112.30 1860000.00 16500 140.00 74.00
N SM BETA BETA DRUGS LIMITED 815.00 803.00 827.90 803.00 805.25 1953380.00 2400 861.00 600.00
N SM BEWLTD BEW ENGINEERING LIMITED 1348.00 1315.00 1315.00 1300.00 1308.90 2617762.50 2000 1440.00 560.00
N SM BMETRICS BOMBAY METRICS S C LTD 185.25 185.00 194.95 185.00 185.00 1145020.00 6000 2325.00 143.80
N SM BRIGHT BRIGHT SOLAR LIMITED 4.85 4.85 4.90 4.80 4.90 583200.00 120000 10.00 4.15
N SM CADSYS CADSYS (INDIA) LIMITED 107.65 102.30 110.00 102.30 110.00 1249200.00 12000 143.05 28.00
N SM CELLPOINT CELL POINT (INDIA) LTD 53.95 54.40 54.50 51.60 52.05 4375860.00 82800 63.80 41.00
N SM CLOUD VARANIUM CLOUD LIMITED 161.05 164.00 166.00 155.00 157.95 38167450.00 239000 1602.40 129.15
N SM CMNL CHAMAN METALLICS LIMITED 64.40 65.95 65.95 62.65 62.65 1731600.00 27000 75.50 40.10
N SM CMRSL CYBER MEDIA RES & SER LTD 122.00 122.00 126.95 119.00 126.45 685240.00 5600 343.85 109.95
N SM CONTI CONTINENTAL SEED CHEM LTD 28.95 30.05 30.05 27.50 30.05 489951.00 16665 30.15 6.95
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 507.00 515.00 525.00 505.00 514.95 5943787.50 11500 625.70 135.00
N SM CRAYONS CRAYONS ADVERTISING LTD 149.85 148.00 150.30 147.00 147.30 5962100.00 40000 180.35 121.50
N SM DENEERS DE NEERS TOOLS LIMITED 247.05 250.00 258.00 247.00 247.00 5456340.00 21600 261.45 170.00
N SM DENTALKART VASA DENTICITY LIMITED 441.35 440.00 440.00 421.10 431.95 18921200.00 44000 488.00 237.00
N SM DESTINY DESTINY LOGISTICS & I LTD 18.50 18.00 18.50 18.00 18.50 543000.00 30000 24.60 12.60
N SM DKEGL D K ENTERPRISES GLOBAL L 94.00 99.00 104.70 90.00 92.20 3726450.00 39000 104.70 33.25
N SM DOLLEX DOLLEX AGROTECH LIMITED 50.40 50.15 50.15 47.70 48.50 1176200.00 24000 50.40 22.05
N SM DRONE DRONE DESTINATION LIMITED 144.60 148.00 148.10 133.00 137.90 50077800.00 360000 156.00 125.00
N SM DUCOL DUCOL ORGS AND COLOURS LT 201.35 204.00 204.00 190.20 195.00 3764320.00 19200 209.00 99.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 54.00 51.40 53.40 51.40 53.00 527875.00 10000 302.00 39.65
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 49.25 51.45 51.45 49.05 50.00 3591500.00 72000 51.45 15.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 499.00 485.00 485.00 485.00 485.00 873000.00 1800 600.00 247.05
N SM ESFL ESSEN SPECIALITY FILMS L 148.75 151.50 155.00 147.50 148.25 22987800.00 152400 158.90 126.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 138.35 141.95 146.75 141.35 142.40 23155850.00 162000 147.65 93.00
N SM FELIX FELIX INDUSTRIES LTD. 107.50 104.00 104.00 99.90 99.90 304900.00 3000 146.50 14.85
N SM FIDEL FIDEL SOFTECH LIMITED 93.60 94.00 94.00 94.00 94.00 282000.00 3000 104.65 51.70
N SM FOCE FOCE INDIA LIMITED 863.70 821.00 854.00 821.00 851.65 6125800.00 7200 864.50 321.00
N SM FROG FROG CELLSAT LIMITED 287.05 287.05 294.75 278.00 280.95 4769160.00 16800 311.55 137.25
N SM GICL GLOBE INTL CARRIERS LTD 40.00 40.50 41.00 40.50 41.00 1474500.00 36000 74.40 33.75
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 424.20 445.40 445.40 445.40 445.40 267240.00 600 445.40 99.75
N SM GLOBALPET GLOBAL PET INDUSTRIES LTD 68.90 68.45 70.00 68.15 69.10 3098400.00 45000 73.00 60.00
N SM GRCL GAYATRI RUBB AND CHEM LTD 55.20 52.80 57.00 52.55 56.00 2208000.00 40000 57.95 32.00
N SM GREENCHEF GREENCHEF APPLIANCES LTD 112.15 114.50 114.60 107.15 110.50 9858800.00 89600 119.85 95.00
N SM GSTL GLOBESECURE TECHNO LTD 120.00 118.00 120.95 110.00 119.25 11622850.00 101000 176.40 75.20
N SM HOMESFY HOMESFY REALTY LIMITED 400.00 417.00 417.00 405.00 409.75 369525.00 900 636.50 350.55
N SM INFINIUM INFINIUM PHARMACHEM LTD 450.70 471.95 471.95 428.20 430.85 20582300.00 46000 471.95 190.00
N SM INFOLLION INFOLLION RESEARCH SER L 186.50 186.80 186.80 182.00 183.95 4396960.00 24000 215.00 165.00
N SM INNOVANA INNOVANA THINKLABS LTD. 409.80 418.00 459.95 416.00 436.00 5366060.00 12400 740.00 250.00
N SM ISHAN ISHAN INTERNATIONAL LTD 25.75 25.50 27.00 25.50 27.00 597280.00 22400 69.50 17.20
N SM JAINAM JAINAM FER ALLOYS (I) LTD 121.20 125.40 125.50 125.40 125.50 627200.00 5000 198.50 100.65
N SM JALAN JALAN TRANSOLU. INDIA LTD 6.30 6.55 6.60 6.55 6.60 454350.00 69000 15.90 5.75
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 51.50 52.00 54.75 52.00 53.50 3965900.00 74000 55.85 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 846.65 846.65 900.00 837.00 886.05 18607050.00 21500 965.00 140.00
N SM KANDARP KANDARP DG SMART BPO LTD 17.00 17.00 17.00 17.00 17.00 68000.00 4000 26.55 13.80
N SM KCK KCK INDUSTRIES LTD 26.00 23.10 23.10 23.10 23.10 92400.00 4000 30.50 15.40
N SM KDL KORE DIGITAL LIMITED 229.75 230.00 239.90 228.00 235.10 6929560.00 29600 261.95 123.25
N SM KNAGRI KN AGRI RESOURCES LIMITED 119.00 118.00 119.80 116.80 116.80 1513920.00 12800 197.00 98.60
N SM KORE JAY JALARAM TECHNO LTD 353.50 350.00 355.00 318.15 332.00 10395300.00 31000 369.95 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 584.45 572.05 591.90 572.05 583.05 2102170.00 3600 857.90 261.75
N SM KRISHCA KRISHCA STRAPPING SLTN L 197.45 206.00 225.00 206.00 219.90 41086000.00 188000 225.00 119.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 198.15 199.00 201.00 196.00 199.50 3974000.00 20000 210.00 73.85
N SM LEMERITE LE MERITE EXPORTS LIMITED 46.75 45.15 47.75 45.15 47.35 1577360.00 33600 83.95 37.80
N SM LLOYDS LLOYDS LUXURIES LIMITED 111.75 117.30 117.30 109.10 114.80 41392500.00 357000 117.30 40.00
N SM MAGSON MAGSON RETAIL AND DIST L 83.50 82.20 83.40 81.55 82.90 1645200.00 20000 93.95 77.60
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 83.00 83.00 83.00 83.00 83.00 996000.00 12000 105.00 64.90
N SM MCON MCON RASAYAN INDIA LTD 166.20 157.90 158.40 157.90 158.40 2370300.00 15000 174.95 62.50
N SM MDL MARVEL DECOR LIMITED 39.90 41.00 41.85 39.50 39.90 1647800.00 40000 48.00 29.00
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 39.90 41.80 41.85 40.00 40.10 611250.00 15000 58.70 27.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 63.05 63.00 63.00 62.00 62.95 940050.00 15000 73.00 29.55
N SM MILTON MILTON INDUSTRIES LIMITED 22.75 22.70 22.70 22.05 22.05 196900.00 8800 30.50 19.35
N SM MINDPOOL MINDPOOL TECHNOLOGIES LTD 92.05 88.20 88.20 87.50 87.50 175700.00 2000 114.35 28.15
N SM MOS MOS UTILITY LIMITED 85.35 84.50 86.50 84.50 85.25 959920.00 11200 118.00 78.60
N SM MWL MANGALAM WORLDWIDE LTD 135.00 129.00 138.30 128.00 133.60 1918440.00 14400 160.00 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 39.25 39.80 40.00 39.15 39.60 555800.00 14000 76.55 30.55
N SM NIRMAN NIRMAN AGRI GENTICS LTD 145.10 148.05 149.25 133.00 136.80 18728220.00 135600 203.80 48.80
N SM NPST NETWORK PEOPLE SRV TECH L 1290.00 1305.00 1354.50 1305.00 1325.00 15425560.00 11600 1354.50 93.00
N SM OMFURN OMFURN INDIA LIMITED 44.10 46.30 46.30 46.30 46.30 92600.00 2000 55.40 14.05
N SM PARTYCRUS PARTY CRUISERS LIMITED 63.55 67.80 67.80 63.00 66.00 2099600.00 32000 353.90 44.35
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 107.00 107.00 107.00 107.00 107.00 171200.00 1600 147.90 90.00
N SM PENTAGON PENTAGON RUBBER LIMITED 120.00 120.00 120.00 119.00 119.00 956000.00 8000 133.00 115.00
N SM PERFECT PERFECT INFRAENGINEER LTD 21.30 20.50 20.50 20.50 20.50 123000.00 6000 35.15 9.15
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 536.95 531.00 540.00 510.10 510.10 35422800.00 68400 593.45 151.00
N SM PRECISION PRECISION METALIKS LTD 37.90 38.20 38.75 37.60 38.60 845100.00 22000 46.75 25.10
N SM PRITIKA PRITIKA ENG COMPO LTD 39.50 39.95 40.50 39.20 40.15 1923600.00 48000 47.00 25.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 177.50 174.00 174.00 171.00 171.00 1035720.00 6000 197.45 130.20
N SM PROV PROVENTUS AGROCOM LIMITED 897.80 943.00 1004.60 933.95 999.20 5752352.00 5920 1348.80 890.00
N SM PULZ PULZ ELECTRONICS LIMITED 67.40 70.75 70.75 70.70 70.75 990400.00 14000 125.00 41.00
N SM QFIL QUALITY FOILS (INDIA) LTD 87.95 88.00 90.00 85.00 85.00 1052000.00 12000 143.40 77.00
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 166.85 168.00 177.80 167.00 167.50 10080200.00 59000 235.80 121.00
N SM QUADPRO QUADPRO ITES LIMITED 5.75 5.95 6.00 5.95 5.95 214800.00 36000 14.10 4.50
N SM QUICKTOUCH QUICKTOUCH TECHNOLOGIES L 132.75 133.50 133.50 130.30 131.95 791700.00 6000 185.45 110.60
N SM RBMINFRA RBM INFRACON LIMITED 51.50 51.50 51.50 51.30 51.50 1234800.00 24000 111.75 50.50
N SM RELIABLE RELIABLE DATA SERVICE LTD 57.70 57.70 60.00 54.85 57.45 833280.00 14400 63.85 44.25
N SM REMUS REMUS PHARMACEUTICALS L 4423.10 4374.00 4420.00 4201.95 4205.80 16155775.00 3800 4759.00 2350.00
N SM REXPIPES REX PIPES AND CABLES LTD 81.00 78.40 82.00 78.40 79.40 3196800.00 40000 90.40 33.35
N SM RICHA RICHA INFO SYSTEMS LTD 83.95 79.75 79.75 79.75 79.75 79750.00 1000 126.75 79.75
N SM RILINFRA RACHANA INFRA LTD 109.20 109.00 112.00 106.95 107.40 1274625.00 11700 1250.00 96.55
N SM RITEZONE RITE ZONE CHEMCON IND LTD 63.65 62.75 63.25 62.75 63.25 302800.00 4800 103.00 60.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 48.10 48.10 48.10 48.10 48.10 96200.00 2000 63.00 13.35
N SM SABAR SABAR FLEX INDIA LIMITED 17.00 17.10 20.40 17.10 20.30 12794000.00 640000 20.40 12.00
N SM SAHANA SAHANA SYSTEM LIMITED 148.00 145.45 145.45 142.50 143.15 2742000.00 19000 173.00 136.05
N SM SHERA SHERA ENERGY LIMITED 111.80 114.95 115.75 107.05 111.10 14307000.00 128000 117.30 57.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 136.50 143.25 143.30 143.25 143.30 2794200.00 19500 143.30 67.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 89.30 88.50 91.75 88.50 91.45 1463700.00 16000 116.80 30.00
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 206.00 206.00 206.00 206.00 206.00 206000.00 1000 234.00 89.30
N SM SKP SKP BEARING INDUSTRI. LTD 213.00 210.05 213.00 203.60 212.00 5416350.00 26000 271.95 78.00
N SM SMVD SMVD POLY PACK LIMITED 8.40 8.80 8.80 8.80 8.80 355520.00 40400 38.70 7.60
N SM SOLEX SOLEX ENERGY LIMITED 627.60 571.00 631.00 571.00 610.00 10294420.00 16800 760.30 145.20
N SM SOTAC SOTAC PHARMACEUTICALS LTD 126.00 127.50 127.50 127.50 127.50 153000.00 1200 148.90 113.05
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 990.00 1010.00 1010.00 1008.00 1008.00 1009000.00 1000 1010.00 60.00
N SM SPECTSTM SPECTRUM TALENT MGMT LTD 131.75 133.00 134.00 131.00 131.85 2540680.00 19200 168.85 128.00
N SM SPRL SP REFRACTORIES LIMITED 80.00 85.00 88.00 85.00 88.00 416000.00 4800 99.00 80.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 129.85 129.85 132.95 125.00 128.10 7023150.00 54000 132.95 35.50
N SM SURANI SURANI STEEL TUBES LTD. 201.00 200.00 205.00 200.00 205.00 1210000.00 6000 266.90 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 98.00 104.75 104.75 95.00 96.50 3953600.00 40000 104.75 30.60
N SM SWASTIK SWASTIK PIPE LIMITED 109.95 107.50 109.85 107.00 109.00 520020.00 4800 125.85 68.75
N SM SYNOPTICS SYNOPTICS TECHNOLOGIES L 133.00 133.00 140.00 124.00 124.60 30095610.00 239400 188.00 124.00
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 225.65 226.05 229.00 223.50 228.00 5436640.00 24000 258.00 114.05
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 181.50 190.55 190.55 190.55 190.55 285825.00 1500 248.85 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 84.00 82.30 82.30 82.10 82.10 493100.00 6000 103.70 38.00
N SM THEJO THEJO ENGINEERING LIMITED 1633.95 1608.50 1619.95 1580.00 1597.65 4579485.00 2850 1800.00 868.25
N SM TIMESCAN TIMESCAN LOGISTICS IND L 166.50 166.50 166.50 159.00 159.00 484550.00 3000 182.85 75.50
N SM TIRUPATI SHREE TIRUPATI BALAJEE 139.00 145.00 145.00 145.00 145.00 290000.00 2000 182.00 65.70
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 42.00 42.50 42.50 41.65 42.00 10986900.00 261000 43.50 41.00
N SM UMA UMA CONVERTER LIMITED 29.80 29.85 29.95 29.30 29.95 1187200.00 40000 50.40 27.00
N SM URBAN URBAN ENVIRO WASTE MGMT L 94.00 96.80 96.80 91.35 92.65 3494760.00 37200 134.90 90.00
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 342.50 345.00 370.00 344.00 370.00 973785.00 2700 911.80 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 93.65 92.05 93.15 92.05 93.10 2222600.00 24000 103.75 30.25
N SM VELS VELS FILM INTERNATIONAL L 91.00 91.30 94.65 91.30 94.65 223140.00 2400 113.80 87.35
N SM VERTEXPLUS VERTEXPLUS TECHNOLOGIES L 202.95 195.00 195.00 187.00 194.75 1384320.00 7200 202.95 99.10
N SM VIAZ VIAZ TYRES LIMITED 51.00 52.45 52.45 52.45 52.45 104900.00 2000 61.50 45.00
N SM VILINBIO VILIN BIO MED LIMITED 24.20 24.05 24.05 23.00 23.70 1877400.00 80000 26.50 20.30
N SM VITAL VITAL CHEMTECH LIMITED 103.00 103.30 103.45 102.40 102.85 1728600.00 16800 172.00 76.00
N SM VIVIANA VIVIANA POWER TECH LTD 168.00 160.90 165.00 159.60 165.00 1617200.00 10000 186.90 67.00
N SM VMARCIND V MARC INDIA LIMITED 100.40 101.25 101.25 95.40 97.00 10114200.00 102000 104.90 32.50
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.75 2.65 2.65 2.65 2.65 47700.00 18000 3.00 2.00
N ST SERVICE SERVICE CARE LIMITED 64.60 64.00 64.00 63.00 63.00 254000.00 4000 70.90 55.00
N ST SHRITECH SHRI TECHTEX LIMITED 89.45 93.80 93.80 86.70 88.25 62750100.00 690000 93.80 77.20
N ST SSINFRA S S INFRA DEVP CONSL LTD 5.00 4.75 4.75 4.75 4.75 14250.00 3000 6.50 4.75
N ST YCCL YASONS CHEMEX CARE LTD 37.00 37.00 38.85 35.30 38.85 36443550.00 966000 38.85 30.40