Skip to content

Latest commit

 

History

History
166 lines (160 loc) · 20.3 KB

nse-sme-bhavcopy-2023-08-18.md

File metadata and controls

166 lines (160 loc) · 20.3 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 49.05 49.10 51.25 48.50 49.10 3486200.00 70000 53.50 44.10
N SM ABCOTS A B COTSPIN INDIA LIMITED 56.00 58.00 67.20 58.00 67.20 7849400.00 124000 67.20 36.10
N SM ABINFRA A B INFRABUILD LIMITED 34.95 33.20 33.25 33.20 33.20 2257800.00 68000 XO 43.00 11.85
N SM AGARWALFT AGARWAL FLOAT GLASS I LTD 37.00 36.60 37.45 36.50 36.60 441450.00 12000 41.00 30.00
N SM AGUL A G UNIVERSAL LIMITED 49.00 49.00 49.00 49.00 49.00 196000.00 4000 60.00 32.50
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 32.50 32.95 32.95 32.95 32.95 197700.00 6000 71.65 26.45
N SM AISL ANI INTEGRATED SERV LTD. 51.45 54.00 54.00 54.00 54.00 64800.00 1200 66.75 39.25
N SM ALLETEC ALL E TECHNOLOGIES LTD 118.75 118.50 120.65 117.50 118.00 4004960.00 33600 133.25 83.05
N SM AMEYA AMEYA PRECISION ENG LTD 42.20 43.50 44.30 43.50 44.30 1053800.00 24000 64.40 33.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 270.55 262.00 266.00 251.05 258.50 3715260.00 14400 309.95 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 340.00 342.00 353.00 341.90 350.30 33924300.00 98000 353.00 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 106.50 107.00 109.30 105.00 105.00 1914900.00 18000 121.00 43.75
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 142.50 143.00 144.75 142.00 143.35 916400.00 6400 154.20 91.25
N SM ARISTO ARISTO BIO T AND LIFESC L 71.35 69.10 72.05 67.60 70.00 667200.00 9600 83.00 48.25
N SM AURDIS AURANGABAD DISTILLERY LTD 232.75 209.50 224.95 209.50 209.50 45299050.00 215000 273.35 99.75
N SM AUROIMPEX AURO IMPEX & CHEMICALS L 65.30 65.10 67.50 64.30 67.20 2329600.00 35200 86.30 55.15
N SM BAHETI BAHETI RECYCLING IND LTD 125.20 133.00 133.00 123.55 126.15 5960850.00 46500 140.00 74.00
N SM BETA BETA DRUGS LIMITED 914.15 935.00 995.00 935.00 987.85 24179650.00 24800 995.00 600.00
N SM BEWLTD BEW ENGINEERING LIMITED 1370.50 1380.00 1380.00 1330.00 1358.35 4728000.00 3500 1440.00 560.00
N SM BMETRICS BOMBAY METRICS S C LTD 185.00 185.00 185.00 178.00 185.00 723200.00 4000 XD 2325.00 143.80
N SM BRIGHT BRIGHT SOLAR LIMITED 4.80 4.80 4.85 4.75 4.85 288600.00 60000 10.00 4.15
N SM CELLPOINT CELL POINT (INDIA) LTD 50.90 51.00 51.70 50.40 51.10 1593240.00 31200 63.80 41.00
N SM CLOUD VARANIUM CLOUD LIMITED 175.90 176.85 181.50 169.80 172.05 30014050.00 173000 1602.40 129.15
N SM CMNL CHAMAN METALLICS LIMITED 56.30 57.55 58.50 55.00 56.30 10829100.00 192000 75.50 40.10
N SM CMRSL CYBER MEDIA RES & SER LTD 138.50 144.80 145.40 140.00 145.40 1037760.00 7200 343.85 109.95
N SM CONTI CONTINENTAL SEED CHEM LTD 29.80 28.35 29.50 28.35 29.50 964070.25 33330 30.90 6.95
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 510.50 535.00 561.55 515.00 552.70 8363700.00 15500 625.70 135.00
N SM CRAYONS CRAYONS ADVERTISING LTD 149.00 149.50 150.00 148.00 148.35 5653300.00 38000 180.35 121.50
N SM DENEERS DE NEERS TOOLS LIMITED 240.75 240.10 240.10 231.05 235.95 4516320.00 19200 261.45 170.00
N SM DENTALKART VASA DENTICITY LIMITED 453.70 451.00 461.90 450.00 457.55 13590150.00 30000 490.00 237.00
N SM DKEGL D K ENTERPRISES GLOBAL L 99.00 96.00 96.00 96.00 96.00 288000.00 3000 104.70 33.25
N SM DOLLEX DOLLEX AGROTECH LIMITED 45.60 45.50 45.80 44.00 45.80 1085800.00 24000 50.40 22.05
N SM DRL DHANUKA REALTY LIMITED 9.60 9.60 9.60 9.60 9.60 57600.00 6000 13.35 5.85
N SM DRONE DRONE DESTINATION LIMITED 135.70 135.70 135.95 129.00 129.35 30433100.00 232000 156.00 125.00
N SM DUCOL DUCOL ORGS AND COLOURS LT 182.00 182.00 182.00 182.00 182.00 291200.00 1600 209.00 99.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 48.45 50.80 50.80 49.50 49.50 498250.00 10000 302.00 39.65
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 57.90 59.60 60.75 59.60 60.75 2895200.00 48000 60.75 15.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 485.25 509.50 509.50 509.50 509.50 305700.00 600 600.00 247.05
N SM ESFL ESSEN SPECIALITY FILMS L 146.75 146.00 146.70 143.20 144.40 7643820.00 52800 160.00 126.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 151.50 151.00 152.00 148.10 150.00 2262200.00 15000 163.75 95.00
N SM FELIX FELIX INDUSTRIES LTD. 95.70 100.00 101.90 100.00 101.50 1320300.00 13000 146.50 15.40
N SM FIDEL FIDEL SOFTECH LIMITED 88.55 91.00 92.00 88.00 91.50 2458050.00 27000 104.65 53.90
N SM FOCE FOCE INDIA LIMITED 809.00 800.00 800.00 729.15 786.50 2689660.00 3400 864.50 321.00
N SM FROG FROG CELLSAT LIMITED 242.20 244.90 248.85 238.00 239.50 6319640.00 26000 311.55 137.25
N SM GICL GLOBE INTL CARRIERS LTD 43.70 43.70 43.70 43.70 43.70 131100.00 3000 74.40 33.75
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 596.75 626.55 626.55 566.95 570.00 7181190.00 12600 626.55 104.70
N SM GLOBALPET GLOBAL PET INDUSTRIES LTD 67.00 67.90 67.95 65.50 66.00 5380800.00 81000 73.00 60.00
N SM GRCL GAYATRI RUBB AND CHEM LTD 59.10 61.05 62.05 56.80 58.00 5378200.00 88000 62.05 32.00
N SM GREENCHEF GREENCHEF APPLIANCES LTD 102.70 103.60 110.00 102.70 105.65 15861280.00 148800 119.85 95.00
N SM HOMESFY HOMESFY REALTY LIMITED 410.00 420.00 425.00 415.00 418.00 756000.00 1800 636.50 350.55
N SM INFINIUM INFINIUM PHARMACHEM LTD 480.50 486.10 499.00 480.00 496.00 7843650.00 16000 XO 499.00 190.00
N SM INFOLLION INFOLLION RESEARCH SER L 177.00 176.00 176.95 175.00 176.90 1972640.00 11200 215.00 162.20
N SM INNOVANA INNOVANA THINKLABS LTD. 619.00 619.00 624.00 563.00 590.00 10880120.00 18400 740.00 250.00
N SM INNOVATIVE INNOVATIVE TYRES & TUBES 2.80 2.90 2.90 2.90 2.90 26100.00 9000 20.45 2.70
N SM IPSL INTEGRATED PERSO SER LTD 131.50 136.00 136.00 135.00 135.00 542000.00 4000 136.00 66.00
N SM ISHAN ISHAN INTERNATIONAL LTD 28.30 28.10 28.10 26.90 27.90 305840.00 11200 69.50 17.20
N SM JAINAM JAINAM FER ALLOYS (I) LTD 119.50 118.00 120.75 116.10 117.35 713450.00 6000 198.50 100.65
N SM JALAN JALAN TRANSOLU. INDIA LTD 7.00 6.75 6.75 6.65 6.65 159900.00 24000 15.90 5.75
N SM JETKNIT JET KNITWEARS LTD. 76.80 80.60 80.60 80.60 80.60 120900.00 1500 88.00 50.05
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 51.00 49.00 50.85 49.00 50.85 901100.00 18000 55.85 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 1174.20 1220.00 1220.00 1124.00 1129.00 18434675.00 16000 1220.00 140.00
N SM KANDARP KANDARP DG SMART BPO LTD 17.30 17.30 17.80 17.30 17.80 140400.00 8000 26.55 13.80
N SM KDL KORE DIGITAL LIMITED 224.10 216.20 226.65 216.20 226.30 3183200.00 14400 261.95 123.25
N SM KHFM KHFM HOS FAC MANA SER LTD 53.00 50.35 50.35 50.35 50.35 156085.00 3100 57.20 27.35
N SM KNAGRI KN AGRI RESOURCES LIMITED 142.70 140.15 144.50 137.05 138.90 2921040.00 20800 197.00 98.60
N SM KORE JAY JALARAM TECHNO LTD 393.70 394.00 394.00 374.00 376.35 12307400.00 32000 397.90 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 583.35 583.35 602.00 575.00 582.50 5866880.00 10000 857.90 261.75
N SM KRISHCA KRISHCA STRAPPING SLTN L 244.90 242.00 277.00 240.00 272.60 29387700.00 114000 277.00 119.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 223.75 227.95 230.00 220.00 225.95 8342400.00 37000 230.00 78.05
N SM LEMERITE LE MERITE EXPORTS LIMITED 45.50 45.50 45.50 45.50 45.50 72800.00 1600 83.95 37.80
N SM LGHL LAXMI GOLDORNA HOUSE LTD 37.40 34.00 34.05 34.00 34.00 8981600.00 264000 37.40 21.50
N SM LLOYDS LLOYDS LUXURIES LIMITED 117.40 117.95 123.15 117.95 123.15 2164950.00 18000 128.20 40.00
N SM LRRPL LEAD REC AND RUB PROD LTD 49.95 47.45 47.45 47.45 47.45 284700.00 6000 72.35 28.90
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 309.50 312.50 312.50 306.00 306.00 1242480.00 4000 342.00 128.95
N SM MAGSON MAGSON RETAIL AND DIST L 80.25 80.00 80.00 77.00 79.95 1583000.00 20000 93.95 77.00
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 83.65 82.85 83.75 82.85 83.60 499650.00 6000 XO 105.00 64.90
N SM MAKS MAKS ENERGY SOL INDIA LTD 39.00 40.95 40.95 40.95 40.95 737100.00 18000 55.30 20.25
N SM MDL MARVEL DECOR LIMITED 45.30 47.55 47.55 47.55 47.55 1997100.00 42000 48.00 29.00
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 41.55 41.55 41.55 40.05 40.05 364950.00 9000 58.70 27.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 63.45 63.95 65.50 63.95 65.45 2335800.00 36000 73.00 29.55
N SM MILTON MILTON INDUSTRIES LIMITED 22.75 22.75 23.75 22.75 23.75 204600.00 8800 30.50 19.35
N SM MOS MOS UTILITY LIMITED 88.00 85.00 103.20 85.00 96.65 25216480.00 262400 118.00 78.60
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 123.95 111.25 111.25 111.25 111.25 89000.00 800 150.00 68.05
N SM MPTODAY M P TODAY MEDIA LIMITED 39.00 39.00 39.00 39.00 39.00 78000.00 2000 60.50 31.00
N SM MWL MANGALAM WORLDWIDE LTD 130.00 125.00 128.00 125.00 128.00 303600.00 2400 160.00 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 38.45 38.50 38.50 37.40 37.50 1669500.00 44000 76.55 30.55
N SM NIRMAN NIRMAN AGRI GENTICS LTD 143.10 149.95 149.95 141.00 143.80 2439600.00 16800 203.80 48.80
N SM NPST NETWORK PEOPLE SRV TECH L 1387.50 1386.00 1455.00 1386.00 1422.35 2261200.00 1600 1455.00 98.30
N SM OMFURN OMFURN INDIA LIMITED 61.95 65.00 65.00 60.60 65.00 6440800.00 100000 65.00 14.70
N SM PARIN PARIN FURNITURE LIMITED 75.50 75.50 75.50 75.50 75.50 2265000.00 30000 133.80 67.70
N SM PARTYCRUS PARTY CRUISERS LIMITED 57.30 56.80 59.80 56.80 58.95 1158000.00 20000 353.90 44.35
N SM PATTECH PATTECH FITWELL TUB COM L 63.00 63.00 63.00 63.00 63.00 189000.00 3000 97.00 52.50
N SM PENTAGON PENTAGON RUBBER LIMITED 129.55 134.30 137.00 130.00 130.25 16072200.00 120000 137.00 106.25
N SM PERFECT PERFECT INFRAENGINEER LTD 25.10 24.40 24.85 23.15 23.35 3474000.00 144000 35.15 9.15
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 540.25 534.05 538.00 534.05 534.25 4810950.00 9000 593.45 151.00
N SM PRECISION PRECISION METALIKS LTD 38.50 38.50 38.50 38.50 38.50 308000.00 8000 46.75 25.10
N SM PRITIKA PRITIKA ENG COMPO LTD 51.50 52.90 52.90 50.00 51.30 2881400.00 56000 52.90 25.15
N SM PROLIFE PROLIFE INDUSTRIES LTD 240.00 235.00 235.00 228.00 230.00 1955500.00 8500 294.00 140.00
N SM PROPEQUITY P. E. ANALYTICS LIMITED 172.80 175.60 175.90 171.00 175.85 1885620.00 10800 197.45 130.20
N SM PROV PROVENTUS AGROCOM LIMITED 957.00 940.00 956.00 940.00 944.00 454400.00 480 1348.80 890.00
N SM PULZ PULZ ELECTRONICS LIMITED 78.80 79.00 79.00 79.00 79.00 158000.00 2000 125.00 41.00
N SM QFIL QUALITY FOILS (INDIA) LTD 98.00 95.00 95.00 94.00 94.00 944200.00 10000 143.40 77.00
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 145.00 152.00 152.40 140.00 142.25 4469500.00 31000 235.80 121.00
N SM QUADPRO QUADPRO ITES LIMITED 5.75 5.90 6.00 5.90 5.95 358200.00 60000 14.10 4.50
N SM QUICKTOUCH QUICKTOUCH TECHNOLOGIES L 140.00 135.00 136.95 133.05 136.95 1621000.00 12000 185.45 110.60
N SM RBMINFRA RBM INFRACON LIMITED 68.85 72.25 72.25 68.85 72.25 10534050.00 147000 111.75 50.50
N SM RELIABLE RELIABLE DATA SERVICE LTD 58.80 58.80 58.80 58.80 58.80 141120.00 2400 63.85 44.25
N SM REMUS REMUS PHARMACEUTICALS L 4629.60 4606.05 4775.00 4575.00 4611.25 16283900.00 3500 4905.00 2350.00
N SM REXPIPES REX PIPES AND CABLES LTD 79.60 78.10 83.55 78.00 80.30 2932400.00 36000 90.40 33.35
N SM RICHA RICHA INFO SYSTEMS LTD 58.75 55.85 61.65 55.85 61.65 3389300.00 58000 126.75 55.85
N SM RILINFRA RACHANA INFRA LTD 99.45 102.95 103.55 98.75 99.20 1406940.00 14000 1250.00 92.60
N SM RITEZONE RITE ZONE CHEMCON IND LTD 70.00 70.00 71.95 70.00 71.95 452800.00 6400 103.00 60.00
N SM SAHANA SAHANA SYSTEM LIMITED 166.55 165.00 174.00 160.00 169.55 22165200.00 132000 174.00 136.05
N SM SERVICE SERVICE CARE LIMITED 58.85 57.10 57.10 57.05 57.05 570900.00 10000 70.00 56.00
N SM SHERA SHERA ENERGY LIMITED 112.00 111.00 121.60 111.00 119.95 42991800.00 366000 121.60 57.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 139.00 138.00 138.00 137.00 137.05 1029075.00 7500 157.95 67.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 89.50 91.10 91.10 90.00 90.50 724100.00 8000 116.80 30.00
N SM SKP SKP BEARING INDUSTRI. LTD 201.00 199.75 199.75 193.70 198.10 2354600.00 12000 271.95 81.00
N SM SMVD SMVD POLY PACK LIMITED 10.35 10.85 10.85 10.85 10.85 43834.00 4040 38.70 7.60
N SM SOLEX SOLEX ENERGY LIMITED 610.00 597.00 655.00 597.00 640.50 6605860.00 10400 760.30 159.65
N SM SONAHISONA SONA HI SONA JEWELL G LTD 47.70 50.00 50.00 50.00 50.00 750000.00 15000 50.00 14.60
N SM SOTAC SOTAC PHARMACEUTICALS LTD 124.75 124.60 124.75 118.05 118.05 590400.00 4800 148.90 113.05
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 981.00 1010.00 1010.00 1010.00 1010.00 1010000.00 1000 1010.00 62.75
N SM SPECTSTM SPECTRUM TALENT MGMT LTD 123.20 123.00 123.00 120.00 121.05 7536640.00 62400 168.85 120.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 136.00 144.90 147.80 139.00 140.00 12880050.00 90000 147.80 35.50
N SZ SSINFRA S S INFRA DEVP CONSL LTD 4.40 4.45 4.60 4.20 4.60 39750.00 9000 4.90 4.20
N SM SURANI SURANI STEEL TUBES LTD. 198.50 198.50 198.50 198.00 198.00 793000.00 4000 266.90 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 127.60 133.95 133.95 123.25 126.00 8840200.00 68000 133.95 30.60
N SM SWASTIK SWASTIK PIPE LIMITED 96.75 100.35 102.00 96.00 100.65 2252760.00 22800 125.85 68.75
N SM SYNOPTICS SYNOPTICS TECHNOLOGIES L 115.25 117.90 123.00 115.20 115.25 14789160.00 127200 188.00 115.00
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 233.10 233.95 243.30 231.00 240.90 9784560.00 41600 258.00 114.05
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 183.10 181.00 181.00 181.00 181.00 271500.00 1500 248.85 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 87.00 90.00 104.40 89.95 104.40 43447000.00 430000 104.40 38.00
N SM THEJO THEJO ENGINEERING LIMITED 1540.00 1570.00 1649.00 1566.00 1589.90 9447120.00 5850 1800.00 868.25
N SM TIMESCAN TIMESCAN LOGISTICS IND L 165.00 160.00 160.00 156.75 156.75 789250.00 5000 182.85 75.50
N SM TIRUPATI SHREE TIRUPATI BALAJEE 165.00 167.00 167.00 167.00 167.00 167000.00 1000 182.00 65.70
N SM TRIDHYA TRIDHYA TECH LIMITED 42.80 42.20 43.00 41.90 42.00 6443100.00 153000 55.00 39.95
N SM UCL USHANTI COLOUR CHEM LTD 62.00 62.10 62.10 62.00 62.00 2730400.00 44000 82.00 47.00
N SM UMA UMA CONVERTER LIMITED 32.50 32.95 33.20 32.00 32.90 1439800.00 44000 50.40 27.00
N SM URBAN URBAN ENVIRO WASTE MGMT L 90.00 89.50 91.00 89.50 90.10 757800.00 8400 134.90 72.20
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 370.85 370.00 393.00 366.50 382.00 1238175.00 3300 911.80 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 93.75 91.00 93.00 90.00 92.00 2553200.00 28000 103.75 30.25
N SM VELS VELS FILM INTERNATIONAL L 90.00 90.00 90.00 90.00 90.00 108000.00 1200 113.80 87.35
N SM VIAZ VIAZ TYRES LIMITED 50.50 51.00 51.00 51.00 51.00 102000.00 2000 61.50 45.00
N SM VILINBIO VILIN BIO MED LIMITED 23.00 23.00 23.00 22.15 22.45 362400.00 16000 26.50 20.30
N SM VITAL VITAL CHEMTECH LIMITED 102.15 104.00 104.00 101.40 102.00 2215200.00 21600 172.00 76.00
N SM VMARCIND V MARC INDIA LIMITED 98.10 97.00 97.95 96.00 96.00 2318850.00 24000 104.90 32.50
N SM WALPAR WALPAR NUTRITIONS LIMITED 92.40 87.80 97.00 87.80 96.90 1504700.00 16000 97.00 49.90
N SM YCCL YASONS CHEMEX CARE LTD 37.65 39.95 39.95 36.00 36.90 7955550.00 213000 39.95 36.00
N ST ORIANA ORIANA POWER LIMITED 271.90 281.95 285.45 280.00 285.45 214302420.00 753600 317.10 271.90
N ST PENTAGOLD PENTA GOLD LIMITED 26.45 25.15 25.15 25.15 25.15 2052240.00 81600 51.40 25.15
N ST PERF-RE PERFECT INFRAENGINEER LTD 5.55 6.85 6.90 4.50 5.10 740400.00 132000 6.90 2.00
N ST SANGANI SANGANI HOSPITALS LIMITED 41.85 39.75 42.00 39.75 40.80 13994250.00 348000 44.50 39.75
N ST SHRITECH SHRI TECHTEX LIMITED 84.35 86.55 88.55 86.00 88.55 21197000.00 242000 93.80 77.20
N ST SSFL SRIVARI SPICES N FOODS L 42.00 101.50 106.55 101.50 106.55 128983650.00 1242000 106.55 101.50
N ST VINSYS VINSYS IT SERVICES IND LT 206.25 214.95 216.55 210.00 216.55 58958100.00 275000 217.60 186.65
N ST YUDIZ YUDIZ SOLUTIONS LIMITED 181.40 172.35 181.00 172.35 172.35 34863280.00 200800 191.00 172.35
N ST ZEAL ZEAL GLOBAL SERVICES LTD 195.35 186.00 204.00 185.60 186.45 62101260.00 330000 204.00 142.50