Skip to content

Latest commit

 

History

History
165 lines (159 loc) · 20 KB

nse-sme-bhavcopy-2023-08-09.md

File metadata and controls

165 lines (159 loc) · 20 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 48.60 48.50 48.85 46.65 46.90 1049500.00 22000 53.50 44.10
N SM ABCOTS A B COTSPIN INDIA LIMITED 44.10 45.85 45.85 45.85 45.85 183400.00 4000 52.00 36.05
N SM ACCORD ACCORD SYNERGY LIMITED 30.50 30.50 30.50 30.50 30.50 61000.00 2000 34.35 21.50
N SM AGNI AGNI GREEN POWER LTD 20.50 20.50 21.50 20.50 21.50 312500.00 15000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 33.20 32.05 32.05 31.55 31.55 2284500.00 72000 71.65 25.00
N SM AISL ANI INTEGRATED SERV LTD. 58.70 55.80 55.80 55.80 55.80 66960.00 1200 66.75 39.25
N SM ALLETEC ALL E TECHNOLOGIES LTD 120.70 118.60 122.00 118.60 119.90 3662560.00 30400 133.25 83.05
N SM AMEYA AMEYA PRECISION ENG LTD 40.05 41.90 41.90 41.00 41.00 331600.00 8000 64.40 33.00
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 77.40 77.05 77.05 77.05 77.05 246560.00 3200 127.05 70.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 271.00 283.00 284.00 283.00 283.60 2042160.00 7200 309.95 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 313.00 313.50 315.00 301.55 309.75 7117500.00 23000 327.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 96.15 102.50 104.30 100.00 103.95 16569450.00 162000 104.30 43.75
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 144.75 148.00 148.00 148.00 148.00 236800.00 1600 154.20 91.25
N SM ARISTO ARISTO BIO T AND LIFESC L 72.75 69.10 73.90 69.10 72.10 1137040.00 16000 83.00 48.25
N SM ASLIND ASL INDUSTRIES LIMITED 17.40 17.60 18.20 16.65 18.20 3739600.00 224000 31.35 16.65
N SM AURDIS AURANGABAD DISTILLERY LTD 256.55 256.00 256.00 231.10 231.20 3349300.00 14000 261.65 99.75
N SM AUROIMPEX AURO IMPEX & CHEMICALS L 65.25 66.00 66.00 65.10 65.85 1052080.00 16000 86.30 55.15
N SM AVSL AVSL INDUSTRIES LIMITED 89.20 85.00 85.00 85.00 85.00 85000.00 1000 154.05 78.50
N SM BAHETI BAHETI RECYCLING IND LTD 112.30 109.00 110.50 109.00 110.50 329250.00 3000 140.00 74.00
N SM BETA BETA DRUGS LIMITED 805.25 831.60 831.60 809.00 824.45 2790520.00 3400 861.00 600.00
N SM BEWLTD BEW ENGINEERING LIMITED 1308.90 1260.00 1260.00 1249.00 1250.00 5006012.50 4000 1440.00 560.00
N SM BMETRICS BOMBAY METRICS S C LTD 185.00 184.00 188.50 180.00 188.50 877300.00 4800 2325.00 143.80
N SM BRIGHT BRIGHT SOLAR LIMITED 4.90 4.90 4.95 4.80 4.80 481350.00 99000 10.00 4.15
N SM CADSYS CADSYS (INDIA) LIMITED 110.00 105.30 105.30 105.30 105.30 210600.00 2000 143.05 28.00
N SM CELLPOINT CELL POINT (INDIA) LTD 52.05 52.00 52.00 51.10 51.45 2100720.00 40800 63.80 41.00
N SM CLOUD VARANIUM CLOUD LIMITED 157.95 157.35 160.00 152.80 154.90 28326900.00 182000 1602.40 129.15
N SM CMNL CHAMAN METALLICS LIMITED 62.65 62.65 63.50 60.30 61.75 6454800.00 105000 75.50 40.10
N SM CMRSL CYBER MEDIA RES & SER LTD 126.45 122.20 122.20 122.20 122.20 97760.00 800 343.85 109.95
N SM CONTI CONTINENTAL SEED CHEM LTD 30.05 30.05 30.90 29.60 29.80 702596.40 23331 30.90 6.95
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 514.95 530.00 550.00 515.00 516.90 2102125.00 4000 625.70 135.00
N SM CRAYONS CRAYONS ADVERTISING LTD 147.30 147.50 150.30 147.50 150.30 7180900.00 48000 180.35 121.50
N SM DENEERS DE NEERS TOOLS LIMITED 247.00 248.00 249.00 244.00 245.00 2374200.00 9600 261.45 170.00
N SM DENTALKART VASA DENTICITY LIMITED 431.95 436.00 448.80 427.00 443.45 10494050.00 24000 488.00 237.00
N SM DKEGL D K ENTERPRISES GLOBAL L 92.20 90.00 91.00 90.00 91.00 813000.00 9000 104.70 33.25
N SM DOLLEX DOLLEX AGROTECH LIMITED 48.50 46.35 46.35 44.90 45.85 1465000.00 32000 50.40 22.05
N SM DRONE DRONE DESTINATION LIMITED 137.90 137.90 141.00 134.10 135.00 42349000.00 312000 156.00 125.00
N SM DUCOL DUCOL ORGS AND COLOURS LT 195.00 200.00 200.00 185.00 193.00 10689440.00 56000 209.00 99.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 53.00 52.75 52.75 52.75 52.75 131875.00 2500 302.00 39.65
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 50.00 50.25 51.30 49.80 50.75 2845100.00 56000 51.45 15.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 485.00 485.10 485.10 485.00 485.00 582060.00 1200 600.00 247.05
N SM ESFL ESSEN SPECIALITY FILMS L 148.25 149.00 150.50 145.00 149.90 12561780.00 85200 158.90 126.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 142.40 145.85 161.80 145.55 157.80 43792400.00 289000 161.80 93.00
N SM FELIX FELIX INDUSTRIES LTD. 99.90 99.90 102.50 99.90 102.00 405900.00 4000 146.50 14.85
N SM FIDEL FIDEL SOFTECH LIMITED 94.00 89.10 89.50 89.10 89.50 535800.00 6000 104.65 51.70
N SM FOCE FOCE INDIA LIMITED 851.65 830.00 839.00 830.00 834.95 7347800.00 8800 864.50 321.00
N SM FROG FROG CELLSAT LIMITED 280.95 278.25 282.00 272.10 277.85 7316800.00 26400 311.55 137.25
N SM GICL GLOBE INTL CARRIERS LTD 41.00 42.50 42.50 42.50 42.50 127500.00 3000 74.40 33.75
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 445.40 467.65 467.65 467.65 467.65 841770.00 1800 467.65 99.75
N SM GLOBALPET GLOBAL PET INDUSTRIES LTD 69.10 69.20 69.80 67.85 69.80 3709050.00 54000 73.00 60.00
N SM GRCL GAYATRI RUBB AND CHEM LTD 56.00 58.80 58.80 56.15 56.15 1628600.00 28000 58.80 32.00
N SM GREENCHEF GREENCHEF APPLIANCES LTD 110.50 111.00 111.85 108.20 108.60 6469840.00 59200 119.85 95.00
N SM GRETEX GRETEX INDUSTRIES LTD. 54.00 48.60 48.60 48.60 48.60 291600.00 6000 54.55 10.80
N SM GSTL GLOBESECURE TECHNO LTD 119.25 115.50 120.80 111.20 114.60 19519500.00 165000 176.40 75.20
N SM HOMESFY HOMESFY REALTY LIMITED 409.75 409.75 409.75 406.10 406.10 244755.00 600 636.50 350.55
N SM INFINIUM INFINIUM PHARMACHEM LTD 430.85 436.50 436.50 409.30 409.30 4542050.00 11000 471.95 190.00
N SM INFOLLION INFOLLION RESEARCH SER L 183.95 185.00 185.00 182.00 182.05 4100160.00 22400 215.00 165.00
N SM INNOVANA INNOVANA THINKLABS LTD. 436.00 460.00 465.00 455.00 459.00 4055100.00 8800 740.00 250.00
N SM IPSL INTEGRATED PERSO SER LTD 122.00 118.25 124.00 114.00 124.00 1676300.00 14000 124.00 66.00
N SM ISHAN ISHAN INTERNATIONAL LTD 27.00 28.30 28.35 28.30 28.35 362720.00 12800 69.50 17.20
N SM JAINAM JAINAM FER ALLOYS (I) LTD 125.50 125.75 125.75 124.00 124.50 876350.00 7000 198.50 100.65
N SM JALAN JALAN TRANSOLU. INDIA LTD 6.60 6.90 6.90 6.80 6.90 412200.00 60000 15.90 5.75
N SM JETKNIT JET KNITWEARS LTD. 69.70 73.15 73.15 73.15 73.15 109725.00 1500 88.00 50.05
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 53.50 53.50 53.50 52.00 52.95 1481800.00 28000 55.85 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 886.05 923.90 940.00 900.00 900.00 6947475.00 7500 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 KDL KORE DIGITAL LIMITED 235.10 237.00 242.00 230.00 233.15 6230920.00 26400 261.95 123.25
N SM KHFM KHFM HOS FAC MANA SER LTD 51.70 53.30 53.30 53.30 53.30 165230.00 3100 57.20 27.35
N SM KNAGRI KN AGRI RESOURCES LIMITED 116.80 116.80 119.00 115.00 116.85 1307520.00 11200 197.00 98.60
N SM KORE JAY JALARAM TECHNO LTD 332.00 330.00 344.90 303.00 336.30 16211700.00 50000 369.95 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 583.05 580.00 589.95 575.00 585.75 4897820.00 8400 857.90 261.75
N SM KRISHCA KRISHCA STRAPPING SLTN L 219.90 220.00 224.00 192.00 195.40 21366900.00 104000 225.00 119.00
N SM KRISHIVAL KRISHIVAL FOODS LIMITED 266.00 270.00 270.00 270.00 270.00 135000.00 500 316.00 193.45
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 199.50 200.00 202.95 197.05 198.85 3607100.00 18000 210.00 73.85
N SM LEMERITE LE MERITE EXPORTS LIMITED 47.35 46.25 47.90 46.25 47.70 1581840.00 33600 83.95 37.80
N SM LGHL LAXMI GOLDORNA HOUSE LTD 34.00 37.40 37.40 37.40 37.40 299200.00 8000 37.40 19.90
N SM LLOYDS LLOYDS LUXURIES LIMITED 114.80 114.80 117.90 109.10 109.10 8196000.00 72000 117.90 40.00
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 326.00 326.50 326.50 312.10 315.90 1774280.00 5600 342.00 128.95
N SM MAGSON MAGSON RETAIL AND DIST L 82.90 82.90 82.90 80.00 82.40 1466700.00 18000 93.95 77.60
N SM MAKS MAKS ENERGY SOL INDIA LTD 32.30 33.90 33.90 33.90 33.90 203400.00 6000 55.30 20.25
N SM MCON MCON RASAYAN INDIA LTD 158.40 164.00 166.30 164.00 166.30 1489800.00 9000 174.95 62.50
N SM MDL MARVEL DECOR LIMITED 39.90 41.85 41.85 41.80 41.80 669500.00 16000 48.00 29.00
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 40.10 39.90 39.90 38.10 38.15 1391700.00 36000 58.70 27.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 62.95 63.00 63.00 63.00 63.00 189000.00 3000 73.00 29.55
N SM MILTON MILTON INDUSTRIES LIMITED 22.05 22.15 23.15 22.15 22.90 299200.00 13200 30.50 19.35
N SM MOS MOS UTILITY LIMITED 85.25 85.25 89.80 85.00 88.75 11708480.00 132800 118.00 78.60
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 117.90 110.25 110.25 110.25 110.25 88200.00 800 150.00 68.05
N SM NIDAN NIDAN LABS AND HEALTH LTD 39.60 39.90 40.00 39.70 40.00 478800.00 12000 76.55 30.55
N SM NIRMAN NIRMAN AGRI GENTICS LTD 136.80 143.50 150.45 137.00 150.40 15049620.00 103200 203.80 48.80
N SM NPST NETWORK PEOPLE SRV TECH L 1325.00 1340.00 1365.00 1330.00 1365.00 1614000.00 1200 1365.00 93.00
N SM OMFURN OMFURN INDIA LIMITED 46.30 48.60 48.60 48.60 48.60 291600.00 6000 55.40 14.05
N SM PARTYCRUS PARTY CRUISERS LIMITED 66.00 64.25 66.00 63.60 64.00 2202800.00 34000 353.90 44.35
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 107.00 107.00 108.00 107.00 107.85 861120.00 8000 147.90 90.00
N SM PATTECH PATTECH FITWELL TUB COM L 62.00 57.35 59.00 57.35 58.10 695400.00 12000 97.00 52.50
N SM PENTAGON PENTAGON RUBBER LIMITED 119.00 115.00 118.00 114.00 114.00 1378000.00 12000 133.00 114.00
N SM PERFECT PERFECT INFRAENGINEER LTD 20.50 21.75 21.80 21.75 21.80 261300.00 12000 35.15 9.15
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 510.10 495.00 531.95 487.60 525.45 28962060.00 57000 593.45 151.00
N SM PRECISION PRECISION METALIKS LTD 38.60 38.65 40.50 38.65 40.40 1822400.00 46000 46.75 25.10
N SM PRITIKA PRITIKA ENG COMPO LTD 40.15 40.05 42.00 39.55 41.65 3447600.00 84000 47.00 25.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 171.00 171.00 171.00 170.00 170.50 409200.00 2400 197.45 130.20
N SM PROV PROVENTUS AGROCOM LIMITED 999.20 1005.00 1005.00 980.00 1000.00 792792.00 800 1348.80 890.00
N SM PULZ PULZ ELECTRONICS LIMITED 70.75 74.25 74.25 73.00 73.00 440500.00 6000 125.00 41.00
N SM QFIL QUALITY FOILS (INDIA) LTD 85.00 88.00 88.00 88.00 88.00 176000.00 2000 143.40 77.00
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 167.50 173.90 173.90 162.00 164.75 3330850.00 20000 235.80 121.00
N SM QUADPRO QUADPRO ITES LIMITED 5.95 5.75 5.95 5.75 5.95 209400.00 36000 14.10 4.50
N SM QUICKTOUCH QUICKTOUCH TECHNOLOGIES L 131.95 131.95 142.50 131.95 142.40 5891200.00 42000 185.45 110.60
N SM RBMINFRA RBM INFRACON LIMITED 51.50 51.00 54.05 51.00 54.05 1746900.00 33000 111.75 50.50
N SM REMUS REMUS PHARMACEUTICALS L 4205.80 4290.00 4416.05 4220.00 4414.05 12160890.00 2800 4759.00 2350.00
N SM REXPIPES REX PIPES AND CABLES LTD 79.40 77.50 83.35 77.50 79.50 1932200.00 24000 90.40 33.35
N SM RICHA RICHA INFO SYSTEMS LTD 79.75 75.80 75.80 75.80 75.80 75800.00 1000 126.75 75.80
N SM RILINFRA RACHANA INFRA LTD 107.40 107.40 108.75 103.00 104.15 1287865.00 12300 1250.00 96.55
N SM RITEZONE RITE ZONE CHEMCON IND LTD 63.25 63.50 65.00 63.50 65.00 205600.00 3200 103.00 60.00
N SM SABAR SABAR FLEX INDIA LIMITED 20.30 21.00 21.00 18.30 18.30 980500.00 50000 21.00 12.00
N SM SAHANA SAHANA SYSTEM LIMITED 143.15 143.00 148.00 143.00 146.10 1025500.00 7000 173.00 136.05
N SM SECL SALASAR EXTERIOR CONT LTD 30.50 30.00 30.00 30.00 30.00 187500.00 6250 458.70 18.65
N SM SERVICE SERVICE CARE LIMITED 63.00 70.00 70.00 63.00 64.50 2507100.00 38000 70.00 63.00
N SM SHERA SHERA ENERGY LIMITED 111.10 111.85 113.00 102.50 107.50 81086800.00 772000 117.30 57.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 143.30 150.45 150.45 150.45 150.45 902700.00 6000 150.45 67.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 91.45 92.00 93.70 91.00 93.40 2046250.00 22000 116.80 30.00
N SM SKP SKP BEARING INDUSTRI. LTD 212.00 212.00 213.00 208.10 210.55 4630100.00 22000 271.95 78.00
N SM SMVD SMVD POLY PACK LIMITED 8.80 9.20 9.20 8.40 8.40 627412.00 72720 38.70 7.60
N SM SOLEX SOLEX ENERGY LIMITED 610.00 611.15 633.95 611.10 630.50 3497440.00 5600 760.30 145.20
N SM SONAHISONA SONA HI SONA JEWELL G LTD 45.45 47.70 47.70 47.70 47.70 238500.00 5000 47.70 13.95
N SM SONUINFRA SONU INFRATECH LIMITED 49.45 42.00 42.00 42.00 42.00 126000.00 3000 53.40 30.30
N SM SOTAC SOTAC PHARMACEUTICALS LTD 127.50 129.00 129.30 128.50 129.30 618960.00 4800 148.90 113.05
N SM SPECTSTM SPECTRUM TALENT MGMT LTD 131.85 131.00 132.40 130.20 131.00 3561280.00 27200 168.85 128.00
N SM SPRL SP REFRACTORIES LIMITED 88.00 91.00 97.00 91.00 94.05 902320.00 9600 99.00 80.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 128.10 123.00 128.00 123.00 128.00 2630550.00 21000 132.95 35.50
N SM SURANI SURANI STEEL TUBES LTD. 205.00 200.00 200.00 195.00 200.00 1980000.00 10000 266.90 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 96.50 95.05 102.20 90.00 97.85 11035800.00 116000 104.75 30.60
N SM SWASTIK SWASTIK PIPE LIMITED 109.00 106.15 108.00 105.00 106.00 2152860.00 20400 125.85 68.75
N SM SYNOPTICS SYNOPTICS TECHNOLOGIES L 124.60 126.00 128.00 124.20 124.40 16470240.00 132000 188.00 124.00
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 228.00 224.00 225.00 219.90 220.25 9955680.00 44800 258.00 114.05
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 190.55 181.05 181.50 181.05 181.25 815400.00 4500 248.85 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 82.10 85.85 85.85 80.00 81.05 1146800.00 14000 103.70 38.00
N SM THEJO THEJO ENGINEERING LIMITED 1597.65 1608.00 1608.00 1590.00 1593.65 1920300.00 1200 1800.00 868.25
N SM TIRUPATI SHREE TIRUPATI BALAJEE 145.00 150.00 152.20 150.00 152.20 605400.00 4000 182.00 65.70
N SM TRIDHYA TRIDHYA TECH LIMITED 42.00 42.00 50.40 41.05 50.40 88787250.00 1878000 50.40 41.00
N SM UCL USHANTI COLOUR CHEM LTD 67.00 64.00 64.00 64.00 64.00 128000.00 2000 82.00 47.00
N SM UMA UMA CONVERTER LIMITED 29.95 30.00 30.00 29.25 29.30 354200.00 12000 50.40 27.00
N SM URBAN URBAN ENVIRO WASTE MGMT L 92.65 94.95 94.95 90.75 93.75 1328340.00 14400 134.90 90.00
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 370.00 379.50 399.95 379.50 397.35 3760800.00 9600 911.80 151.00
N SM VASA VASA RETAIL & OVERSEA LTD 7.40 7.15 7.35 7.15 7.35 234400.00 32000 19.45 6.60
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 93.10 89.65 93.95 89.65 93.95 2561800.00 28000 103.75 30.25
N SM VERA VERA SYNTHETIC LIMITED 55.00 52.40 52.40 52.40 52.40 78600.00 1500 99.15 27.30
N SM VERTEXPLUS VERTEXPLUS TECHNOLOGIES L 194.75 192.75 195.00 192.75 195.00 696900.00 3600 202.95 99.10
N SM VIAZ VIAZ TYRES LIMITED 52.45 52.00 52.00 52.00 52.00 208000.00 4000 61.50 45.00
N SM VILINBIO VILIN BIO MED LIMITED 23.70 22.00 23.55 22.00 23.45 1365800.00 60000 26.50 20.30
N SM VITAL VITAL CHEMTECH LIMITED 102.85 103.00 105.40 101.10 105.30 2228580.00 21600 172.00 76.00
N SM VIVIANA VIVIANA POWER TECH LTD 165.00 159.50 159.50 156.75 156.75 2830800.00 18000 186.90 67.00
N SM VIVO VIVO COLLAB SOLUTIONS LTD 107.95 104.30 104.30 104.30 104.30 166880.00 1600 224.50 87.00
N SM VMARCIND V MARC INDIA LIMITED 97.00 98.50 98.50 92.15 92.15 18391350.00 198000 104.90 32.50
N SM WALPAR WALPAR NUTRITIONS LIMITED 88.00 92.00 92.40 92.00 92.40 1292000.00 14000 92.40 49.90
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.65 2.55 2.55 2.55 2.55 15300.00 6000 3.00 2.00
N ST SHRITECH SHRI TECHTEX LIMITED 88.25 84.20 87.40 83.85 85.00 37920200.00 448000 93.80 77.20
N ST SSINFRA S S INFRA DEVP CONSL LTD 4.75 4.60 4.60 4.60 4.60 13800.00 3000 6.50 4.60
N ST YCCL YASONS CHEMEX CARE LTD 38.85 40.20 40.75 39.90 40.75 20721150.00 510000 40.75 30.40
N ST ZEAL ZEAL GLOBAL SERVICES LTD 103.00 147.00 154.35 142.50 154.35 194731500.00 1291200 154.35 142.50