Skip to content

Latest commit

 

History

History
159 lines (153 loc) · 19.4 KB

nse-sme-bhavcopy-2023-08-24.md

File metadata and controls

159 lines (153 loc) · 19.4 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 51.75 53.35 54.35 53.00 53.80 11492100.00 214000 54.35 44.10
N SM ABCOTS A B COTSPIN INDIA LIMITED 89.35 93.80 93.80 93.80 93.80 1500800.00 16000 93.80 36.10
N SM AGNI AGNI GREEN POWER LTD 27.60 28.80 28.95 27.75 28.90 3448500.00 120000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 31.30 30.00 31.50 30.00 30.70 732900.00 24000 71.65 28.25
N SM AISL ANI INTEGRATED SERV LTD. 56.50 54.55 54.55 54.55 54.55 65460.00 1200 66.75 39.25
N SM ALLETEC ALL E TECHNOLOGIES LTD 121.70 122.10 123.00 121.30 121.75 2932240.00 24000 133.25 83.05
N SM AMBANIORG AMBANI ORGANICS LIMITED 134.40 140.80 141.00 140.80 141.00 563600.00 4000 175.50 70.00
N SM AMEYA AMEYA PRECISION ENG LTD 54.00 54.00 57.75 53.50 57.75 2645000.00 48000 64.40 33.00
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 76.95 74.00 74.00 74.00 74.00 118400.00 1600 127.05 70.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 255.20 247.10 259.85 243.00 254.90 3003540.00 12000 309.95 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 343.25 331.00 340.40 330.00 336.75 11445450.00 34000 358.00 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 125.75 125.60 125.60 120.00 123.00 3331800.00 27000 135.00 43.75
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 140.10 143.00 152.00 142.00 150.75 5656320.00 38400 154.20 91.25
N SM ARISTO ARISTO BIO T AND LIFESC L 75.00 80.50 80.85 73.95 76.65 9485440.00 121600 83.00 48.25
N SM ASLIND ASL INDUSTRIES LIMITED 20.00 19.00 19.00 19.00 19.00 9348000.00 492000 31.35 16.65
N SM AURDIS AURANGABAD DISTILLERY LTD 207.65 215.95 218.00 215.50 218.00 2826000.00 13000 273.35 99.75
N SM AUROIMPEX AURO IMPEX & CHEMICALS L 69.15 72.95 73.90 69.90 73.10 7742400.00 107200 86.30 55.15
N SM BAHETI BAHETI RECYCLING IND LTD 155.25 165.00 165.00 152.30 155.50 24530475.00 151500 165.00 74.00
N SM BETA BETA DRUGS LIMITED 914.00 920.00 950.00 900.00 944.00 8072710.00 8800 998.00 600.00
N SM BEWLTD BEW ENGINEERING LIMITED 1382.00 1380.00 1400.50 1371.00 1400.00 2785600.00 2000 1440.00 560.00
N SM BMETRICS BOMBAY METRICS S C LTD 191.55 188.50 188.50 180.00 181.25 3086900.00 16800 2325.00 143.80
N SM BRIGHT BRIGHT SOLAR LIMITED 4.80 4.85 4.85 4.75 4.80 547950.00 114000 10.00 4.15
N SM CADSYS CADSYS (INDIA) LIMITED 133.65 140.30 140.30 134.15 139.70 8883300.00 64000 143.05 28.80
N SM CELLPOINT CELL POINT (INDIA) LTD 50.20 50.95 51.00 50.40 50.95 1584840.00 31200 63.80 41.00
N SM CLOUD VARANIUM CLOUD LIMITED 157.60 158.15 165.00 157.35 158.90 47526550.00 296000 1602.40 129.15
N SM CMNL CHAMAN METALLICS LIMITED 65.85 66.95 71.65 66.95 68.65 20700150.00 297000 75.50 40.10
N SM CMRSL CYBER MEDIA RES & SER LTD 153.05 145.45 148.00 145.45 148.00 583920.00 4000 343.85 109.95
N SM CONTI CONTINENTAL SEED CHEM LTD 30.40 30.45 31.90 28.90 30.75 1104556.20 36663 31.90 7.70
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 590.00 639.90 639.90 600.00 600.00 1369975.00 2250 639.90 135.00
N SM CRAYONS CRAYONS ADVERTISING LTD 169.30 170.00 170.00 160.00 161.15 8249900.00 50000 180.35 121.50
N SM DENTALKART VASA DENTICITY LIMITED 461.25 464.00 464.00 450.00 451.00 9557350.00 21000 490.00 237.00
N SM DESTINY DESTINY LOGISTICS & I LTD 18.60 19.50 19.50 18.40 18.40 1123800.00 60000 24.60 12.60
N SM DKEGL D K ENTERPRISES GLOBAL L 92.00 90.00 90.00 90.00 90.00 810000.00 9000 104.70 38.05
N SM DOLLEX DOLLEX AGROTECH LIMITED 46.65 46.65 47.00 46.65 47.00 748400.00 16000 50.40 22.05
N SM DRONE DRONE DESTINATION LIMITED 123.55 124.60 134.95 124.30 129.05 71090600.00 546000 156.00 122.80
N SM DUCOL DUCOL ORGS AND COLOURS LT 175.30 173.00 185.00 173.00 180.00 5759040.00 32000 209.00 99.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 54.50 57.20 57.20 55.10 55.20 2270250.00 40000 302.00 39.65
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 70.20 73.70 73.70 66.70 73.40 34255200.00 478000 73.70 15.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 509.50 534.95 534.95 534.85 534.85 641880.00 1200 600.00 247.05
N SM ESFL ESSEN SPECIALITY FILMS L 146.05 147.50 147.90 142.50 145.40 13921020.00 96000 160.00 126.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 154.95 156.00 156.95 153.10 153.15 3090800.00 20000 163.75 95.00
N SM FELIX FELIX INDUSTRIES LTD. 93.00 95.00 95.00 92.00 93.30 846500.00 9000 146.50 16.25
N SM FIDEL FIDEL SOFTECH LIMITED 94.00 94.90 94.90 88.05 90.15 1907550.00 21000 104.65 53.90
N SM FOCE FOCE INDIA LIMITED 697.60 689.00 689.00 689.00 689.00 689000.00 1000 864.50 321.00
N SM FROG FROG CELLSAT LIMITED 248.60 248.00 266.50 247.00 259.65 13903520.00 53600 311.55 137.25
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 658.20 680.00 690.00 680.00 690.00 822000.00 1200 690.00 104.70
N SM GLOBALPET GLOBAL PET INDUSTRIES LTD 69.00 69.50 82.80 69.50 82.80 35262300.00 450000 82.80 60.00
N SM GREENCHEF GREENCHEF APPLIANCES LTD 104.70 104.70 125.60 104.00 121.70 178340320.00 1494400 125.60 95.00
N SM GSTL GLOBESECURE TECHNO LTD 117.00 118.00 118.00 118.00 118.00 118000.00 1000 165.00 75.20
N SM HOMESFY HOMESFY REALTY LIMITED 442.75 448.95 448.95 448.95 448.95 269370.00 600 636.50 350.55
N SM INFINIUM INFINIUM PHARMACHEM LTD 464.25 474.00 487.45 474.00 487.45 8204950.00 17000 502.00 190.00
N SM INFOLLION INFOLLION RESEARCH SER L 200.35 205.00 211.00 202.60 203.55 38541120.00 185600 215.00 162.20
N SM INNOVANA INNOVANA THINKLABS LTD. 710.70 720.00 781.00 720.00 753.65 15150520.00 20000 781.00 250.00
N SM INNOVATIVE INNOVATIVE TYRES & TUBES 3.30 3.45 3.45 3.45 3.45 558900.00 162000 20.45 2.70
N SM ISHAN ISHAN INTERNATIONAL LTD 29.40 29.40 30.70 29.00 30.60 576720.00 19200 69.50 17.20
N SM JAINAM JAINAM FER ALLOYS (I) LTD 122.00 125.00 125.50 125.00 125.00 625500.00 5000 198.50 100.65
N SM JALAN JALAN TRANSOLU. INDIA LTD 6.45 6.65 6.65 6.15 6.15 338100.00 54000 15.90 5.75
N SM JETKNIT JET KNITWEARS LTD. 84.60 88.80 88.80 88.80 88.80 133200.00 1500 88.80 50.05
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 49.00 47.65 49.30 47.65 49.30 384800.00 8000 55.85 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 1014.35 1034.00 1065.05 1015.00 1065.05 8381725.00 8000 1220.00 140.00
N SM KANDARP KANDARP DG SMART BPO LTD 17.25 17.25 17.25 17.25 17.25 69000.00 4000 26.55 13.80
N SM KCK KCK INDUSTRIES LTD 25.95 25.00 25.00 25.00 25.00 100000.00 4000 30.50 15.40
N SM KDL KORE DIGITAL LIMITED 248.30 250.00 273.10 250.00 273.10 17144320.00 64800 273.10 123.25
N SM KKVAPOW KKV AGRO POWERS LTD. 542.55 569.65 569.65 569.65 569.65 177730.80 312 999.00 542.55
N SM KNAGRI KN AGRI RESOURCES LIMITED 147.15 150.00 153.35 148.10 149.55 7969680.00 52800 197.00 98.60
N SM KORE JAY JALARAM TECHNO LTD 348.65 358.00 359.00 338.50 338.50 3465450.00 10000 397.90 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 568.15 575.95 584.85 559.00 559.90 3837370.00 6800 857.90 261.75
N SM KRISHCA KRISHCA STRAPPING SLTN L 293.80 293.90 299.00 289.05 291.45 16458800.00 56000 299.00 119.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 226.45 227.10 231.95 222.05 228.00 5008950.00 22000 235.85 78.05
N SM LEMERITE LE MERITE EXPORTS LIMITED 57.45 57.00 58.00 55.15 55.20 722320.00 12800 83.95 37.80
N SM LLOYDS LLOYDS LUXURIES LIMITED 122.00 121.00 124.00 117.00 118.25 2533500.00 21000 128.20 40.00
N SM LRRPL LEAD REC AND RUB PROD LTD 47.15 48.75 48.75 48.75 48.75 292500.00 6000 72.35 28.90
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 347.70 374.90 376.95 348.00 363.00 11185120.00 30400 376.95 128.95
N SM MAGSON MAGSON RETAIL AND DIST L 84.00 82.80 84.00 82.80 83.30 1335800.00 16000 93.95 77.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 43.00 43.50 43.50 43.50 43.50 261000.00 6000 55.30 20.25
N SM MCON MCON RASAYAN INDIA LTD 150.00 150.00 157.00 150.00 157.00 2289300.00 15000 174.95 62.50
N SM MDL MARVEL DECOR LIMITED 46.35 45.45 47.10 45.00 47.10 546900.00 12000 48.00 29.00
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 43.60 45.75 45.75 45.75 45.75 686250.00 15000 58.70 27.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 70.20 72.55 72.95 70.00 72.05 5398350.00 75000 78.75 29.55
N SM MOS MOS UTILITY LIMITED 97.45 97.45 98.00 94.95 96.10 19177520.00 200000 118.00 78.60
N SM MPTODAY M P TODAY MEDIA LIMITED 39.00 38.50 39.00 38.50 39.00 233000.00 6000 60.50 31.00
N SM MWL MANGALAM WORLDWIDE LTD 125.00 125.00 125.00 125.00 125.00 150000.00 1200 160.00 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 35.70 36.90 37.35 35.50 35.75 7294600.00 202000 76.55 30.55
N SM NIRMAN NIRMAN AGRI GENTICS LTD 162.00 162.00 178.20 162.00 178.20 19974480.00 115200 203.80 48.80
N SM NPST NETWORK PEOPLE SRV TECH L 1372.00 1439.95 1440.00 1370.00 1390.00 3391980.00 2400 1455.00 98.30
N SM OMFURN OMFURN INDIA LIMITED 75.20 78.95 78.95 71.50 71.50 4362100.00 56000 78.95 15.40
N SM PARTYCRUS PARTY CRUISERS LIMITED 62.35 59.25 63.95 59.25 62.55 2254000.00 36000 353.90 44.35
N SM PENTAGON PENTAGON RUBBER LIMITED 127.00 130.00 130.00 126.00 127.00 2310800.00 18000 138.80 106.25
N SM PERFECT PERFECT INFRAENGINEER LTD 22.95 22.95 22.95 22.05 22.50 2168700.00 96000 35.15 9.15
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 555.10 554.00 575.00 542.05 572.45 13141380.00 23400 593.45 151.00
N SM PRECISION PRECISION METALIKS LTD 39.70 40.45 40.45 39.40 39.50 319100.00 8000 46.75 25.10
N SM PRITIKA PRITIKA ENG COMPO LTD 51.60 53.00 53.90 52.50 53.90 1907200.00 36000 53.90 25.15
N SM PROLIFE PROLIFE INDUSTRIES LTD 221.05 220.95 220.95 220.95 220.95 110475.00 500 294.00 140.00
N SM PROPEQUITY P. E. ANALYTICS LIMITED 199.90 207.00 207.50 188.00 190.05 8758500.00 44400 207.50 130.20
N SM PROV PROVENTUS AGROCOM LIMITED 940.00 950.00 955.00 950.00 955.00 457600.00 480 1348.80 890.00
N SM PULZ PULZ ELECTRONICS LIMITED 70.00 73.50 73.50 73.50 73.50 2205000.00 30000 125.00 41.00
N SM QFIL QUALITY FOILS (INDIA) LTD 109.95 112.00 118.00 112.00 114.00 2517900.00 22000 143.40 77.00
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 146.50 146.50 153.95 146.50 150.90 1507450.00 10000 235.80 121.00
N SM QUADPRO QUADPRO ITES LIMITED 6.10 6.10 6.10 5.80 5.80 142800.00 24000 14.10 4.50
N SM QUICKTOUCH QUICKTOUCH TECHNOLOGIES L 140.60 143.50 143.50 140.00 140.25 3664400.00 26000 185.45 110.60
N SM RBMINFRA RBM INFRACON LIMITED 83.55 87.70 87.70 84.90 87.70 37832400.00 432000 111.75 50.50
N SM RELIABLE RELIABLE DATA SERVICE LTD 58.80 61.60 61.60 61.00 61.00 440640.00 7200 63.85 44.25
N SM REMUS REMUS PHARMACEUTICALS L 4507.30 4524.95 4640.00 4400.00 4419.75 16852205.00 3700 4905.00 2350.00
N SM RICHA RICHA INFO SYSTEMS LTD 71.05 71.05 74.50 68.00 73.80 973850.00 14000 126.75 55.85
N SM RILINFRA RACHANA INFRA LTD 91.25 94.50 94.50 90.15 90.70 1830390.00 20000 1250.00 90.15
N SM RITEZONE RITE ZONE CHEMCON IND LTD 67.25 66.15 66.15 66.00 66.00 211440.00 3200 103.00 60.00
N SM SAHANA SAHANA SYSTEM LIMITED 162.60 163.00 188.00 163.00 184.60 54888650.00 312000 188.00 136.05
N SM SERVICE SERVICE CARE LIMITED 57.65 58.30 60.00 58.30 60.00 836000.00 14000 70.00 56.00
N SM SHERA SHERA ENERGY LIMITED 139.90 143.70 143.70 138.75 141.60 13813600.00 98000 147.80 57.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 132.75 132.00 132.00 131.95 132.00 7325775.00 55500 157.95 67.00
N SM SHRITECH SHRI TECHTEX LIMITED 99.60 96.25 102.90 96.25 100.10 14742100.00 146000 106.00 90.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 88.60 88.30 90.50 88.00 90.05 1162500.00 13000 116.80 30.00
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 204.00 208.00 208.00 206.00 206.00 414000.00 2000 234.00 98.40
N SM SKP SKP BEARING INDUSTRI. LTD 211.20 216.00 217.45 213.05 214.70 3452750.00 16000 271.95 82.00
N SM SMVD SMVD POLY PACK LIMITED 12.45 13.05 13.05 11.85 11.85 2363198.00 185840 38.70 7.60
N SM SOLEX SOLEX ENERGY LIMITED 701.40 699.95 699.95 670.05 695.45 6253680.00 9200 760.30 175.10
N SM SOTAC SOTAC PHARMACEUTICALS LTD 128.00 128.00 128.00 128.00 128.00 153600.00 1200 148.90 113.05
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 980.00 935.05 989.95 935.00 989.95 1897500.00 2000 1010.00 62.75
N SM SPECTSTM SPECTRUM TALENT MGMT LTD 127.20 128.85 129.85 127.60 128.60 2673560.00 20800 168.85 120.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 162.00 166.70 166.70 153.90 153.90 20648100.00 132000 166.70 35.50
N SM SURANI SURANI STEEL TUBES LTD. 204.00 200.00 200.00 200.00 200.00 400000.00 2000 266.90 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 125.35 131.60 131.60 131.60 131.60 1579200.00 12000 133.95 30.60
N SM SWASTIK SWASTIK PIPE LIMITED 98.90 100.00 100.35 95.10 97.75 2467380.00 25200 125.85 68.75
N SM SYNOPTICS SYNOPTICS TECHNOLOGIES L 120.30 121.45 125.00 118.20 118.60 8925960.00 74400 188.00 115.00
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 276.25 268.60 283.00 262.45 263.35 31061040.00 115200 299.70 114.05
N SM TARACHAND TARA CHAND INFRA SOLN LTD 108.60 109.00 111.50 106.00 108.10 2632500.00 24000 122.55 38.00
N SM THEJO THEJO ENGINEERING LIMITED 1586.05 1586.05 1595.00 1580.00 1580.00 3331665.00 2100 1800.00 875.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 164.55 171.00 171.00 171.00 171.00 342000.00 2000 182.85 75.50
N SM TIRUPATI SHREE TIRUPATI BALAJEE 171.95 180.00 180.00 180.00 180.00 180000.00 1000 182.00 68.95
N SM TRIDHYA TRIDHYA TECH LIMITED 42.55 42.85 43.00 42.00 42.60 11435400.00 270000 55.00 39.95
N SM UCL USHANTI COLOUR CHEM LTD 66.50 70.00 74.80 66.55 66.55 700200.00 10000 82.00 48.20
N SM UMA UMA CONVERTER LIMITED 31.55 32.90 34.90 32.90 34.65 8629000.00 252000 50.40 27.00
N SM URBAN URBAN ENVIRO WASTE MGMT L 127.40 137.75 138.45 123.00 129.50 27881460.00 207600 138.45 72.20
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 370.00 371.00 372.00 360.00 360.35 876615.00 2400 911.80 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 87.85 86.00 90.00 86.00 87.60 2805600.00 32000 103.75 30.25
N SM VELS VELS FILM INTERNATIONAL L 129.60 134.95 142.55 134.95 142.55 54797760.00 387600 142.55 86.55
N SM VIAZ VIAZ TYRES LIMITED 51.00 51.00 51.00 51.00 51.00 102000.00 2000 61.50 45.00
N SM VITAL VITAL CHEMTECH LIMITED 103.65 104.05 108.95 103.80 104.40 10355880.00 97200 172.00 76.00
N SM VIVIANA VIVIANA POWER TECH LTD 157.75 155.00 155.00 154.95 154.95 619900.00 4000 186.90 67.00
N SM VIVO VIVO COLLAB SOLUTIONS LTD 103.00 108.15 108.15 108.15 108.15 519120.00 4800 224.50 87.00
N SM VMARCIND V MARC INDIA LIMITED 110.85 116.00 116.35 116.00 116.35 2092200.00 18000 116.35 32.50
N SM WALPAR WALPAR NUTRITIONS LIMITED 96.60 92.10 92.10 92.10 92.10 552600.00 6000 101.65 49.90
N SM YCCL YASONS CHEMEX CARE LTD 36.25 36.40 36.85 35.00 35.45 2893500.00 81000 39.95 35.00
N SM ZEAL ZEAL GLOBAL SERVICES LTD 190.75 191.00 205.00 191.00 198.70 16746960.00 84000 205.00 191.00
N ST CMMIPL CMM INFRAPROJECTS LIMITED 6.10 5.80 5.80 5.80 5.80 52200.00 9000 6.70 4.70
N ST ORIANA ORIANA POWER LIMITED 330.35 346.80 346.85 346.80 346.85 5827020.00 16800 346.85 271.90
N ST PENTAGOLD PENTA GOLD LIMITED 21.60 20.55 20.55 20.55 20.55 36990.00 1800 51.40 20.55
N ST SANGANI SANGANI HOSPITALS LIMITED 42.40 41.15 42.25 40.30 42.25 3049500.00 75000 44.50 38.80
N ST SSFL SRIVARI SPICES N FOODS L 123.25 129.40 129.40 129.40 129.40 388200.00 3000 129.40 101.50
N ST VINSYS VINSYS IT SERVICES IND LT 242.60 246.00 248.00 237.00 242.50 20426200.00 84000 248.00 186.65
N ST YUDIZ YUDIZ SOLUTIONS LIMITED 183.80 187.00 187.00 174.75 178.90 12475640.00 68800 191.00 163.75