Skip to content

Latest commit

 

History

History
165 lines (159 loc) · 20.2 KB

nse-sme-bhavcopy-2023-08-23.md

File metadata and controls

165 lines (159 loc) · 20.2 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 49.40 49.95 51.95 49.30 51.75 5628900.00 110000 53.50 44.10
N SM ABCOTS A B COTSPIN INDIA LIMITED 81.25 88.70 89.35 88.70 89.35 2139200.00 24000 89.35 36.10
N SM ABINFRA A B INFRABUILD LIMITED 34.85 33.25 33.25 33.25 33.25 133000.00 4000 43.00 11.85
N SM ACCORD ACCORD SYNERGY LIMITED 30.50 31.00 31.00 31.00 31.00 62000.00 2000 34.35 21.50
N SM AGARWALFT AGARWAL FLOAT GLASS I LTD 36.00 36.05 37.00 36.05 37.00 219150.00 6000 41.00 30.00
N SM AGNI AGNI GREEN POWER LTD 26.30 27.60 27.60 27.00 27.60 1239000.00 45000 42.15 17.00
N SM AISL ANI INTEGRATED SERV LTD. 56.00 57.50 57.80 56.50 56.50 206160.00 3600 66.75 39.25
N SM ALLETEC ALL E TECHNOLOGIES LTD 120.60 119.85 123.00 119.85 121.70 11518320.00 94400 133.25 83.05
N SM AMBANIORG AMBANI ORGANICS LIMITED 128.05 134.25 134.40 134.25 134.40 537300.00 4000 175.50 70.00
N SM AMEYA AMEYA PRECISION ENG LTD 57.55 59.90 59.90 52.60 54.00 5741800.00 104000 64.40 33.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 253.00 255.10 259.95 240.00 255.20 9867600.00 39600 309.95 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 350.00 343.15 347.00 342.00 343.25 8939250.00 26000 358.00 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 128.40 133.00 135.00 125.60 125.75 10489200.00 81000 135.00 43.75
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 142.65 145.00 145.70 140.10 140.10 2742720.00 19200 154.20 91.25
N SM ARISTO ARISTO BIO T AND LIFESC L 70.95 70.10 77.00 70.10 75.00 4004240.00 54400 83.00 48.25
N SM ASLIND ASL INDUSTRIES LIMITED 19.95 20.00 20.00 20.00 20.00 2000000.00 100000 31.35 16.65
N SM AURDIS AURANGABAD DISTILLERY LTD 197.95 207.80 207.80 202.00 207.65 8069550.00 39000 273.35 99.75
N SM AUROIMPEX AURO IMPEX & CHEMICALS L 64.80 65.90 70.25 65.90 69.15 5539760.00 81600 86.30 55.15
N SM BAHETI BAHETI RECYCLING IND LTD 143.75 155.95 159.90 150.05 155.25 16263225.00 105000 159.90 74.00
N SM BETA BETA DRUGS LIMITED 932.00 932.00 932.00 900.00 914.00 4351740.00 4800 998.00 600.00
N SM BEWLTD BEW ENGINEERING LIMITED 1370.00 1370.00 1390.00 1360.00 1382.00 2401000.00 1750 1440.00 560.00
N SM BMETRICS BOMBAY METRICS S C LTD 179.50 175.60 196.50 173.60 191.55 4885580.00 26000 2325.00 143.80
N SM BRIGHT BRIGHT SOLAR LIMITED 4.80 4.65 4.90 4.65 4.80 447750.00 93000 10.00 4.15
N SM CADSYS CADSYS (INDIA) LIMITED 127.30 133.65 133.65 133.65 133.65 1336500.00 10000 143.05 28.80
N SM CELLPOINT CELL POINT (INDIA) LTD 50.30 51.00 51.30 50.10 50.20 1761480.00 34800 63.80 41.00
N SM CLOUD VARANIUM CLOUD LIMITED 163.35 163.35 166.45 155.00 157.60 53003200.00 328000 1602.40 129.15
N SM CMNL CHAMAN METALLICS LIMITED 61.15 62.00 67.80 61.05 65.85 18669450.00 285000 75.50 40.10
N SM CMRSL CYBER MEDIA RES & SER LTD 160.25 168.25 168.25 153.00 153.05 2885760.00 17600 343.85 109.95
N SM CONTI CONTINENTAL SEED CHEM LTD 29.85 30.60 30.60 30.40 30.40 304969.50 9999 30.90 7.70
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 590.00 600.00 600.00 590.00 590.00 445000.00 750 625.70 135.00
N SM CRAYONS CRAYONS ADVERTISING LTD 163.00 169.80 175.95 168.05 169.30 46394700.00 270000 180.35 121.50
N SM DENEERS DE NEERS TOOLS LIMITED 236.50 236.50 236.50 236.50 236.50 851400.00 3600 261.45 170.00
N SM DENTALKART VASA DENTICITY LIMITED 457.40 460.00 471.85 456.25 461.25 9697650.00 21000 490.00 237.00
N SM DKEGL D K ENTERPRISES GLOBAL L 92.50 92.50 92.50 90.10 92.00 823800.00 9000 104.70 38.05
N SM DOLLEX DOLLEX AGROTECH LIMITED 45.10 46.70 47.70 44.30 46.65 2762800.00 60000 50.40 22.05
N SM DRONE DRONE DESTINATION LIMITED 127.90 130.75 130.75 122.80 123.55 22562000.00 180000 156.00 122.80
N SM DUCOL DUCOL ORGS AND COLOURS LT 178.75 183.00 183.00 175.15 175.30 2576160.00 14400 209.00 99.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 51.95 54.50 54.50 54.50 54.50 545000.00 10000 302.00 39.65
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 66.90 70.20 70.20 70.20 70.20 1263600.00 18000 70.20 15.00
N SM ESFL ESSEN SPECIALITY FILMS L 144.00 143.55 148.50 143.55 146.05 10366020.00 70800 160.00 126.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 156.85 160.00 160.00 154.25 154.95 4382350.00 28000 163.75 95.00
N SM FELIX FELIX INDUSTRIES LTD. 92.00 91.00 95.95 90.50 93.00 463450.00 5000 146.50 16.25
N SM FIDEL FIDEL SOFTECH LIMITED 93.00 94.00 94.00 94.00 94.00 564000.00 6000 104.65 53.90
N SM FOCE FOCE INDIA LIMITED 699.00 670.00 699.00 670.00 697.60 2366400.00 3400 864.50 321.00
N SM FROG FROG CELLSAT LIMITED 248.00 250.00 253.50 246.05 248.60 3591520.00 14400 311.55 137.25
N SM GICL GLOBE INTL CARRIERS LTD 42.00 42.50 42.60 42.50 42.60 382800.00 9000 74.40 33.75
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 628.00 657.00 659.40 657.00 658.20 789840.00 1200 659.40 104.70
N SM GLOBALPET GLOBAL PET INDUSTRIES LTD 68.00 68.80 69.75 68.80 69.00 1037250.00 15000 73.00 60.00
N SM GOLDSTAR GOLDSTAR POWER LIMITED 4.75 4.95 4.95 4.95 4.95 111375.00 22500 170.50 4.50
N SM GRCL GAYATRI RUBB AND CHEM LTD 60.90 63.00 63.90 63.00 63.90 507600.00 8000 63.90 32.00
N SM GREENCHEF GREENCHEF APPLIANCES LTD 104.70 106.20 106.85 104.10 104.70 10112640.00 96000 119.85 95.00
N SM GSTL GLOBESECURE TECHNO LTD 115.35 117.00 117.00 117.00 117.00 117000.00 1000 165.00 75.20
N SM HOMESFY HOMESFY REALTY LIMITED 448.60 472.80 488.00 430.00 442.75 11071080.00 24000 636.50 350.55
N SM INFINIUM INFINIUM PHARMACHEM LTD 485.00 488.00 488.00 460.75 464.25 7011850.00 15000 502.00 190.00
N SM INFOLLION INFOLLION RESEARCH SER L 189.00 191.90 206.80 190.00 200.35 30529520.00 153600 215.00 162.20
N SM INNOVANA INNOVANA THINKLABS LTD. 646.10 688.00 710.70 660.00 710.70 18141460.00 26000 740.00 250.00
N SM INNOVATIVE INNOVATIVE TYRES & TUBES 3.15 3.30 3.30 3.30 3.30 108900.00 33000 20.45 2.70
N SM ISHAN ISHAN INTERNATIONAL LTD 29.05 29.25 29.85 28.00 29.40 275760.00 9600 69.50 17.20
N SM JAINAM JAINAM FER ALLOYS (I) LTD 121.00 122.00 122.00 122.00 122.00 488000.00 4000 198.50 100.65
N SM JALAN JALAN TRANSOLU. INDIA LTD 6.25 6.45 6.45 6.05 6.45 113550.00 18000 15.90 5.75
N SM JETKNIT JET KNITWEARS LTD. 84.60 84.60 84.60 84.60 84.60 253800.00 3000 88.00 50.05
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 48.45 47.60 49.00 47.60 49.00 193200.00 4000 55.85 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 1021.30 1008.00 1015.00 987.55 1014.35 6516800.00 6500 1220.00 140.00
N SM KDL KORE DIGITAL LIMITED 250.00 250.00 262.00 245.10 248.30 9753520.00 38400 262.00 123.25
N SM KNAGRI KN AGRI RESOURCES LIMITED 147.75 148.80 151.00 146.00 147.15 11181920.00 75200 197.00 98.60
N SM KORE JAY JALARAM TECHNO LTD 358.95 360.00 360.00 339.95 348.65 6524200.00 19000 397.90 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 559.75 568.00 575.00 560.05 568.15 5213600.00 9200 857.90 261.75
N SM KRISHCA KRISHCA STRAPPING SLTN L 281.55 285.00 299.00 285.00 293.80 20545000.00 70000 299.00 119.00
N SM KRISHIVAL KRISHIVAL FOODS LIMITED 257.00 269.50 269.85 269.50 269.85 404600.00 1500 309.95 193.45
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 230.00 233.00 233.00 223.00 226.45 5464800.00 24000 235.85 78.05
N SM LEMERITE LE MERITE EXPORTS LIMITED 56.50 58.80 60.40 56.15 57.45 5161040.00 88000 83.95 37.80
N SM LGHL LAXMI GOLDORNA HOUSE LTD 37.00 36.00 40.70 36.00 40.05 9748000.00 264000 40.70 21.60
N SM LLOYDS LLOYDS LUXURIES LIMITED 121.50 121.50 123.95 121.05 122.00 1462650.00 12000 128.20 40.00
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 316.80 319.50 348.45 319.50 347.70 45144000.00 130400 348.45 128.95
N SM MAGSON MAGSON RETAIL AND DIST L 84.80 85.30 85.30 83.30 84.00 843800.00 10000 93.95 77.00
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 82.70 83.55 83.75 83.55 83.65 627375.00 7500 105.00 64.90
N SM MAKS MAKS ENERGY SOL INDIA LTD 45.05 44.50 44.50 43.00 43.00 792000.00 18000 55.30 20.25
N SM MCON MCON RASAYAN INDIA LTD 155.10 150.00 150.00 150.00 150.00 450000.00 3000 174.95 62.50
N SM MDL MARVEL DECOR LIMITED 45.15 47.30 47.40 44.00 46.35 1493700.00 32000 48.00 29.00
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 41.55 42.00 43.60 42.00 43.60 256800.00 6000 58.70 27.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 74.50 77.95 78.00 70.00 70.20 5065800.00 69000 78.75 29.55
N SM MILTON MILTON INDUSTRIES LIMITED 23.75 24.90 24.90 24.90 24.90 109560.00 4400 30.50 19.35
N SM MOS MOS UTILITY LIMITED 94.90 96.00 99.10 95.10 97.45 57995920.00 600000 118.00 78.60
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 120.10 123.00 128.00 123.00 123.00 897840.00 7200 150.00 68.05
N SM MWL MANGALAM WORLDWIDE LTD 128.00 125.00 125.00 125.00 125.00 150000.00 1200 160.00 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 38.45 38.05 46.10 35.20 35.70 24006450.00 641000 76.55 30.55
N SM NIRMAN NIRMAN AGRI GENTICS LTD 163.50 168.50 168.50 161.15 162.00 4150320.00 25200 203.80 48.80
N SM NPST NETWORK PEOPLE SRV TECH L 1400.00 1375.25 1375.25 1372.00 1372.00 1648900.00 1200 1455.00 98.30
N SM OMFURN OMFURN INDIA LIMITED 71.65 75.20 75.20 70.00 75.20 7502300.00 100000 75.20 15.40
N SM PARTYCRUS PARTY CRUISERS LIMITED 60.95 58.20 62.75 58.20 62.35 1228900.00 20000 353.90 44.35
N SM PENTAGON PENTAGON RUBBER LIMITED 125.65 126.65 130.90 126.00 127.00 1791100.00 14000 138.80 106.25
N SM PERFECT PERFECT INFRAENGINEER LTD 23.00 23.40 23.45 22.95 22.95 1528800.00 66000 35.15 9.15
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 548.50 559.50 568.75 542.05 555.10 7710930.00 13800 593.45 151.00
N SM PRECISION PRECISION METALIKS LTD 39.75 39.55 39.75 39.55 39.70 635100.00 16000 46.75 25.10
N SM PRITIKA PRITIKA ENG COMPO LTD 50.25 50.00 52.60 49.00 51.60 3274600.00 64000 53.00 25.15
N SM PROLIFE PROLIFE INDUSTRIES LTD 219.95 219.95 222.60 219.95 221.05 3750575.00 17000 294.00 140.00
N SM PROPEQUITY P. E. ANALYTICS LIMITED 179.20 182.80 206.00 176.15 199.90 34357260.00 177600 206.00 130.20
N SM PROV PROVENTUS AGROCOM LIMITED 939.00 949.00 960.00 930.00 940.00 3032800.00 3200 1348.80 890.00
N SM PULZ PULZ ELECTRONICS LIMITED 73.00 72.00 72.00 70.00 70.00 284000.00 4000 125.00 41.00
N SM QFIL QUALITY FOILS (INDIA) LTD 105.00 107.00 110.00 107.00 109.95 1518000.00 14000 143.40 77.00
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 148.40 148.40 148.40 146.50 146.50 294900.00 2000 235.80 121.00
N SM QUADPRO QUADPRO ITES LIMITED 5.95 6.05 6.10 6.05 6.10 145800.00 24000 14.10 4.50
N SM QUICKTOUCH QUICKTOUCH TECHNOLOGIES L 138.30 140.10 141.95 138.00 140.60 2248200.00 16000 185.45 110.60
N SM RBMINFRA RBM INFRACON LIMITED 79.60 83.55 83.55 83.55 83.55 1253250.00 15000 111.75 50.50
N SM REMUS REMUS PHARMACEUTICALS L 4402.50 4410.00 4524.95 4300.00 4507.30 11125620.00 2500 4905.00 2350.00
N SM REXPIPES REX PIPES AND CABLES LTD 83.25 80.50 84.90 80.50 81.10 1986000.00 24000 90.40 33.35
N SM RICHA RICHA INFO SYSTEMS LTD 67.90 68.00 71.25 64.50 71.05 4280500.00 63000 126.75 55.85
N SM RILINFRA RACHANA INFRA LTD 95.85 95.85 95.90 91.05 91.25 12868285.00 140100 1250.00 91.05
N SM RITEZONE RITE ZONE CHEMCON IND LTD 67.05 67.50 67.50 67.00 67.25 215200.00 3200 103.00 60.00
N SM SAHANA SAHANA SYSTEM LIMITED 160.30 161.00 165.00 160.00 162.60 8197050.00 50000 174.25 136.05
N SM SERVICE SERVICE CARE LIMITED 59.00 57.55 58.00 57.55 57.65 461900.00 8000 70.00 56.00
N SM SHERA SHERA ENERGY LIMITED 138.15 136.35 141.00 135.00 139.90 18783300.00 136000 147.80 57.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 139.10 139.00 139.00 132.15 132.75 5237550.00 39000 157.95 67.00
N SM SHRITECH SHRI TECHTEX LIMITED 103.80 105.40 106.00 93.05 99.60 26465700.00 264000 106.00 90.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 90.50 89.00 90.00 88.30 88.60 533450.00 6000 116.80 30.00
N SM SKP SKP BEARING INDUSTRI. LTD 212.00 212.00 213.40 208.00 211.20 842400.00 4000 271.95 82.00
N SM SMVD SMVD POLY PACK LIMITED 11.90 12.45 12.45 12.45 12.45 150894.00 12120 38.70 7.60
N SM SOLEX SOLEX ENERGY LIMITED 701.10 702.00 730.00 691.10 701.40 7368220.00 10400 760.30 175.10
N SM SONAHISONA SONA HI SONA JEWELL G LTD 52.00 50.00 50.00 50.00 50.00 500000.00 10000 52.50 16.40
N SM SOTAC SOTAC PHARMACEUTICALS LTD 121.20 120.00 131.85 120.00 128.00 6297600.00 49200 148.90 113.05
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 990.00 989.95 989.95 980.00 980.00 1479950.00 1500 1010.00 62.75
N SM SPECTSTM SPECTRUM TALENT MGMT LTD 125.95 126.95 127.80 126.90 127.20 2238040.00 17600 168.85 120.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 161.70 165.00 166.45 153.65 162.00 23007300.00 144000 166.45 35.50
N SM SURANI SURANI STEEL TUBES LTD. 198.00 204.00 204.00 204.00 204.00 408000.00 2000 266.90 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 119.50 113.60 125.35 113.60 125.35 3854000.00 32000 133.95 30.60
N SM SWASTIK SWASTIK PIPE LIMITED 96.90 96.20 98.90 96.15 98.90 1392720.00 14400 125.85 68.75
N SM SYNOPTICS SYNOPTICS TECHNOLOGIES L 127.30 130.00 131.00 120.20 120.30 19527600.00 158400 188.00 115.00
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 290.75 293.00 299.70 276.25 276.25 13630880.00 48000 299.70 114.05
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 184.00 175.05 175.60 175.00 175.60 1050975.00 6000 248.85 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 112.60 112.00 116.00 105.00 108.60 9164800.00 84000 122.55 38.00
N SM THEJO THEJO ENGINEERING LIMITED 1578.00 1597.90 1610.00 1582.10 1586.05 7668067.50 4800 XD 1800.00 875.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 156.75 161.00 164.55 161.00 164.55 2135050.00 13000 182.85 75.50
N SM TRANSWIND TRANSWIND INFRA LIMITED 8.15 8.15 8.15 8.15 8.15 32600.00 4000 13.05 5.25
N SM TRIDHYA TRIDHYA TECH LIMITED 42.00 43.30 44.70 41.85 42.55 22072950.00 516000 55.00 39.95
N SM UCL USHANTI COLOUR CHEM LTD 68.00 66.55 66.55 66.50 66.50 266100.00 4000 82.00 48.20
N SM UMA UMA CONVERTER LIMITED 32.10 31.55 31.55 31.55 31.55 126200.00 4000 50.40 27.00
N SM URBAN URBAN ENVIRO WASTE MGMT L 106.20 114.00 127.40 114.00 127.40 33018540.00 266400 134.90 72.20
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 371.35 367.00 370.00 365.00 370.00 1542435.00 4200 911.80 151.00
N SM UWCSL ULTRA WIRING CONN SYS LTD 84.00 86.00 86.00 86.00 86.00 172000.00 2000 106.00 36.30
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 89.10 90.00 91.00 87.85 87.85 2502400.00 28000 103.75 30.25
N SM VELS VELS FILM INTERNATIONAL L 108.00 114.00 129.60 111.05 129.60 41910780.00 339600 129.60 86.55
N SM VERTEXPLUS VERTEXPLUS TECHNOLOGIES L 212.20 229.00 230.00 223.00 223.00 1363620.00 6000 230.00 99.10
N SM VIAZ VIAZ TYRES LIMITED 51.00 52.00 52.50 51.00 51.00 413000.00 8000 61.50 45.00
N SM VILINBIO VILIN BIO MED LIMITED 22.80 22.50 22.50 22.50 22.50 180000.00 8000 26.50 20.30
N SM VITAL VITAL CHEMTECH LIMITED 103.95 105.00 105.00 103.00 103.65 2626260.00 25200 172.00 76.00
N SM VIVIANA VIVIANA POWER TECH LTD 153.00 149.30 157.75 149.30 157.75 614100.00 4000 186.90 67.00
N SM VMARCIND V MARC INDIA LIMITED 105.60 110.80 110.85 110.80 110.85 2659800.00 24000 110.85 32.50
N SM VSCL VADIVARHE SPCLTY CHEM LTD 40.50 42.50 42.50 42.50 42.50 127500.00 3000 54.95 24.55
N SM WALPAR WALPAR NUTRITIONS LIMITED 101.65 96.60 96.60 96.60 96.60 579600.00 6000 101.65 49.90
N SM YCCL YASONS CHEMEX CARE LTD 36.45 36.30 36.30 35.65 36.25 2586600.00 72000 39.95 35.65
N ST ORIANA ORIANA POWER LIMITED 314.65 330.35 330.35 330.35 330.35 15063960.00 45600 330.35 271.90
N ST PENTAGOLD PENTA GOLD LIMITED 22.70 21.60 21.60 21.60 21.60 77760.00 3600 51.40 21.60
N ST SANGANI SANGANI HOSPITALS LIMITED 43.45 43.90 43.90 42.40 42.40 3371700.00 78000 44.50 38.80
N ST SSFL SRIVARI SPICES N FOODS L 117.40 123.25 123.25 123.25 123.25 1479000.00 12000 123.25 101.50
N ST VINSYS VINSYS IT SERVICES IND LT 238.70 235.00 247.20 228.50 242.60 53901900.00 227000 247.20 186.65
N ST YUDIZ YUDIZ SOLUTIONS LIMITED 181.25 181.25 188.45 181.25 183.80 24487280.00 132000 191.00 163.75
N ST ZEAL ZEAL GLOBAL SERVICES LTD 199.85 204.00 205.00 189.85 190.75 28991220.00 147600 205.00 142.50