Skip to content

Latest commit

 

History

History
166 lines (160 loc) · 20.3 KB

nse-sme-bhavcopy-2023-09-08.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 51.10 52.10 52.15 50.60 51.35 2668500.00 52000 60.00 44.10
N SM ABINFRA A B INFRABUILD LIMITED 35.00 35.00 35.00 35.00 35.00 140000.00 4000 43.00 11.85
N SM AGARWALFT AGARWAL FLOAT GLASS I LTD 47.50 46.00 47.50 44.70 46.85 1237200.00 27000 51.00 30.00
N SM AGNI AGNI GREEN POWER LTD 32.10 31.20 31.20 30.50 30.50 772750.00 25000 42.15 17.90
N SM AGUL A G UNIVERSAL LIMITED 71.00 72.00 78.00 72.00 73.00 3901000.00 52000 84.95 32.50
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 32.30 31.50 31.50 30.70 30.70 1296300.00 42000 71.65 28.25
N SM AISL ANI INTEGRATED SERV LTD. 65.40 62.30 66.60 62.15 66.60 690000.00 10800 66.75 39.25
N SM ALLETEC ALL E TECHNOLOGIES LTD 175.70 179.20 180.50 172.75 175.20 14722080.00 83200 193.50 83.05
N SM AMEYA AMEYA PRECISION ENG LTD 61.00 60.20 61.00 59.75 59.75 3381200.00 56000 69.60 33.00
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 88.50 86.00 86.00 86.00 86.00 137600.00 1600 127.05 70.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 327.15 327.00 335.00 327.00 330.00 13510560.00 40800 341.90 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 322.00 322.00 328.00 314.00 315.25 10289750.00 32000 358.00 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 118.00 119.50 119.50 116.00 116.00 3179250.00 27000 135.00 43.75
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 139.90 137.00 139.90 136.60 136.60 1101040.00 8000 154.20 91.25
N SM ARISTO ARISTO BIO T AND LIFESC L 84.65 84.00 86.00 82.50 84.85 1470880.00 17600 101.90 48.25
N SM AURDIS AURANGABAD DISTILLERY LTD 232.05 230.00 231.00 225.00 228.30 2744450.00 12000 273.35 99.75
N SM AUROIMPEX AURO IMPEX & CHEMICALS L 70.80 71.10 72.00 70.70 72.00 798080.00 11200 86.30 55.15
N SM BAHETI BAHETI RECYCLING IND LTD 154.55 156.00 157.95 150.15 152.00 3234150.00 21000 168.60 74.00
N SM BETA BETA DRUGS LIMITED 1042.95 1070.50 1070.50 1025.00 1044.00 4417750.00 4200 1099.40 600.00
N SM BEWLTD BEW ENGINEERING LIMITED 1375.00 1375.00 1418.95 1362.00 1405.00 1390237.50 1000 1457.00 560.00
N SM BMETRICS BOMBAY METRICS S C LTD 127.00 126.20 133.00 120.65 132.00 9796700.00 77600 2325.00 120.65
N SM BRIGHT BRIGHT SOLAR LIMITED 5.75 6.00 6.00 5.50 5.60 3832950.00 675000 10.00 4.20
N SM CADSYS CADSYS (INDIA) LIMITED 163.45 171.60 171.60 171.60 171.60 27799200.00 162000 171.60 28.80
N SM CELLPOINT CELL POINT (INDIA) LTD 57.25 58.45 58.50 56.75 57.45 1861260.00 32400 63.80 41.00
N SM CLOUD VARANIUM CLOUD LIMITED 150.30 152.30 161.00 149.15 156.60 54166550.00 350000 XO 1602.40 129.15
N SM CMNL CHAMAN METALLICS LIMITED 82.20 84.00 84.00 79.10 79.65 8995350.00 111000 84.00 40.10
N SM CONTI CONTINENTAL SEED CHEM LTD 31.95 30.95 30.95 30.95 30.95 722094.45 23331 33.80 8.45
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 554.95 551.00 585.00 546.00 556.55 1528250.00 2750 639.90 167.50
N SM CRAYONS CRAYONS ADVERTISING LTD 158.60 160.00 160.00 158.10 158.15 2868100.00 18000 180.35 121.50
N SM DENEERS DE NEERS TOOLS LIMITED 256.30 260.00 260.00 251.00 251.00 914400.00 3600 279.00 170.00
N SM DENTALKART VASA DENTICITY LIMITED 478.00 478.00 478.00 469.60 470.00 4732800.00 10000 553.90 237.00
N SM DESTINY DESTINY LOGISTICS & I LTD 27.40 28.75 28.75 28.75 28.75 172500.00 6000 28.75 12.60
N SM DOLLEX DOLLEX AGROTECH LIMITED 47.90 48.50 48.50 45.55 47.35 757400.00 16000 50.40 22.05
N SM DRONE DRONE DESTINATION LIMITED 134.50 135.50 137.35 131.70 134.60 19923600.00 148000 156.00 122.80
N SM DUCOL DUCOL ORGS AND COLOURS LT 179.50 179.00 183.55 179.00 179.00 2591120.00 14400 209.00 99.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 54.25 54.20 56.15 53.50 55.00 959000.00 17500 302.00 39.65
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 107.10 111.80 112.45 110.50 112.45 18860800.00 168000 112.45 15.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 390.50 385.00 394.00 378.05 381.55 5546490.00 14400 600.00 247.05
N SM ESFL ESSEN SPECIALITY FILMS L 152.50 153.45 154.90 149.50 150.20 8366940.00 55200 161.00 126.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 150.30 151.00 153.20 147.30 150.00 3014450.00 20000 163.75 103.00
N SM FELIX FELIX INDUSTRIES LTD. 130.00 124.20 124.20 123.50 123.75 371200.00 3000 146.50 16.25
N SM FIDEL FIDEL SOFTECH LIMITED 118.00 119.00 119.00 109.00 112.75 4143150.00 36000 130.00 59.10
N SM FOCE FOCE INDIA LIMITED 834.00 833.95 838.00 751.00 838.00 4302700.00 5200 864.50 321.00
N SM FROG FROG CELLSAT LIMITED 257.30 260.10 260.10 246.00 255.50 7253080.00 28800 311.55 137.25
N SM GICL GLOBE INTL CARRIERS LTD 42.50 42.10 44.25 42.10 43.00 520650.00 12000 74.40 33.75
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 960.80 1008.80 1008.80 999.90 1008.80 7254660.00 7200 1008.80 108.00
N SM GLOBALPET GLOBAL PET INDUSTRIES LTD 89.10 90.00 90.00 86.55 88.70 3700500.00 42000 97.00 60.00
N SM GOLDSTAR GOLDSTAR POWER LIMITED 7.05 7.40 7.40 7.40 7.40 333000.00 45000 170.50 4.50
N SM GREENCHEF GREENCHEF APPLIANCES LTD 135.80 139.95 139.95 135.55 138.00 5982080.00 43200 153.00 95.00
N SM GSTL GLOBESECURE TECHNO LTD 112.90 110.00 114.95 110.00 113.95 1948200.00 17000 150.95 75.20
N SM INFINIUM INFINIUM PHARMACHEM LTD 480.00 480.00 497.00 470.00 471.00 3838000.00 8000 551.00 190.00
N SM INFOLLION INFOLLION RESEARCH SER L 193.00 195.00 205.00 195.00 200.00 15435760.00 76800 220.00 162.20
N SM INNOVANA INNOVANA THINKLABS LTD. 704.00 715.00 715.00 715.00 715.00 572000.00 800 799.95 250.00
N SM INNOVATIVE INNOVATIVE TYRES & TUBES 5.30 5.55 5.55 5.55 5.55 266400.00 48000 12.75 2.70
N SM ISHAN ISHAN INTERNATIONAL LTD 34.50 33.20 34.80 33.20 34.80 162800.00 4800 69.50 17.20
N SM JAINAM JAINAM FER ALLOYS (I) LTD 143.00 143.00 145.90 143.00 145.90 288900.00 2000 198.50 100.65
N SM JALAN JALAN TRANSOLU. INDIA LTD 5.80 5.60 6.05 5.60 6.05 250650.00 42000 15.90 5.60
N SM JETKNIT JET KNITWEARS LTD. 79.75 83.00 83.00 83.00 83.00 124500.00 1500 102.70 50.05
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 52.45 52.00 52.00 52.00 52.00 104000.00 2000 56.00 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 1035.00 1059.00 1059.00 1025.00 1033.75 9368775.00 9000 1220.00 140.00
N SM KDL KORE DIGITAL LIMITED 285.00 292.00 299.25 292.00 298.30 7857320.00 26400 331.15 123.25
N SM KHFM KHFM HOS FAC MANA SER LTD 54.35 57.00 57.05 55.00 57.05 33069095.00 582800 57.20 27.35
N SM KNAGRI KN AGRI RESOURCES LIMITED 151.00 151.00 151.00 148.00 149.90 1916080.00 12800 197.00 98.60
N SM KORE JAY JALARAM TECHNO LTD 335.00 335.00 349.00 322.05 349.00 4728950.00 14000 397.90 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 579.75 590.00 598.90 573.85 575.75 5396090.00 9200 797.85 261.75
N SM KRISHCA KRISHCA STRAPPING SLTN L 254.00 254.00 262.00 254.00 260.00 2060000.00 8000 299.00 119.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 287.85 288.00 309.00 288.00 301.35 62614950.00 209000 309.00 78.05
N SM LEMERITE LE MERITE EXPORTS LIMITED 53.00 52.40 53.50 52.00 53.50 252640.00 4800 83.95 37.80
N SM LGHL LAXMI GOLDORNA HOUSE LTD 54.00 56.70 56.70 56.70 56.70 453600.00 8000 56.70 21.60
N SM LLOYDS LLOYDS LUXURIES LIMITED 114.75 110.35 111.25 109.50 109.50 1326600.00 12000 128.20 40.00
N SM LRRPL LEAD REC AND RUB PROD LTD 47.35 47.35 47.35 47.35 47.35 284100.00 6000 72.35 28.90
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 329.90 320.40 320.40 316.10 316.50 1524960.00 4800 376.95 128.95
N SM MAGSON MAGSON RETAIL AND DIST L 82.85 83.95 83.95 81.20 81.20 661500.00 8000 93.95 77.00
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 82.85 81.00 81.00 80.00 80.00 1568400.00 19500 105.00 64.90
N SM MAKS MAKS ENERGY SOL INDIA LTD 55.35 58.10 58.10 58.10 58.10 348600.00 6000 58.10 20.25
N SM MCON MCON RASAYAN INDIA LTD 155.70 150.50 150.50 148.00 149.40 2239650.00 15000 174.95 62.50
N SM MDL MARVEL DECOR LIMITED 43.75 45.50 45.85 43.60 45.85 2099700.00 46000 48.00 29.00
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 48.00 47.50 47.90 46.00 46.00 710700.00 15000 58.70 27.00
N SM MOS MOS UTILITY LIMITED 105.50 105.05 107.00 104.50 104.75 3214160.00 30400 118.00 78.60
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 130.00 110.00 146.00 110.00 138.50 4574760.00 35200 150.00 68.05
N SM MWL MANGALAM WORLDWIDE LTD 123.95 123.00 123.00 123.00 123.00 295200.00 2400 160.00 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 37.30 36.75 37.90 36.75 37.80 787800.00 21000 76.55 30.55
N SM NIRMAN NIRMAN AGRI GENTICS LTD 164.10 164.00 170.00 164.00 167.85 4015860.00 24000 203.80 48.80
N SM NPST NETWORK PEOPLE SRV TECH L 1307.00 1305.00 1315.00 1280.00 1310.00 2604200.00 2000 1455.00 98.30
N SM OMFURN OMFURN INDIA LIMITED 87.45 91.80 91.80 84.50 88.25 4295200.00 48000 91.80 16.15
N SM ORIANA ORIANA POWER LIMITED 332.95 335.00 349.70 335.00 340.30 35885160.00 104400 408.00 326.60
N SM PARTYCRUS PARTY CRUISERS LIMITED 67.65 66.00 69.95 66.00 68.00 1510200.00 22000 353.90 44.35
N SM PATTECH PATTECH FITWELL TUB COM L 71.60 71.60 71.60 68.50 68.50 420300.00 6000 97.00 52.50
N SM PENTAGON PENTAGON RUBBER LIMITED 138.00 137.00 140.00 137.00 139.65 1388000.00 10000 166.70 106.25
N SM PERFECT PERFECT INFRAENGINEER LTD 24.15 23.95 24.10 23.50 23.50 1567800.00 66000 35.15 9.15
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 485.50 484.05 509.70 484.05 503.35 14963070.00 30000 593.45 151.00
N SM PRECISION PRECISION METALIKS LTD 45.65 44.75 47.50 44.75 47.30 2508600.00 54000 48.35 26.00
N SM PRITIKA PRITIKA ENG COMPO LTD 81.55 83.00 84.00 78.00 78.65 3888400.00 48000 93.45 25.15
N SM PROLIFE PROLIFE INDUSTRIES LTD 272.00 270.00 273.50 270.00 273.00 1087250.00 4000 294.00 140.00
N SM PROPEQUITY P. E. ANALYTICS LIMITED 207.05 209.80 214.40 209.80 214.40 1521900.00 7200 244.90 130.20
N SM PULZ PULZ ELECTRONICS LIMITED 82.40 86.50 86.50 86.50 86.50 1384000.00 16000 125.00 41.00
N SM QFIL QUALITY FOILS (INDIA) LTD 114.00 116.00 117.50 115.20 115.20 1158800.00 10000 143.40 77.00
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 145.00 145.00 145.00 140.00 143.90 2269500.00 16000 235.80 121.00
N SM QUADPRO QUADPRO ITES LIMITED 6.40 6.50 6.50 6.50 6.50 78000.00 12000 12.80 4.50
N SM QUICKTOUCH QUICKTOUCH TECHNOLOGIES L 217.85 225.45 225.45 206.95 208.00 8450100.00 40000 225.45 110.60
N SM RBMINFRA RBM INFRACON LIMITED 116.75 110.95 110.95 110.95 110.95 332850.00 3000 135.80 50.50
N SM REMUS REMUS PHARMACEUTICALS L 4403.65 4256.00 4340.00 4183.50 4224.55 20410845.00 4800 4905.00 2350.00
N SM REXPIPES REX PIPES AND CABLES LTD 74.60 76.00 76.00 74.10 74.10 600400.00 8000 90.40 33.35
N SM RICHA RICHA INFO SYSTEMS LTD 63.20 60.30 63.90 60.05 60.05 980600.00 16000 121.50 55.85
N SM RILINFRA RACHANA INFRA LTD 106.30 107.80 109.95 102.60 104.40 2793805.00 26600 1250.00 85.60
N SM RITEZONE RITE ZONE CHEMCON IND LTD 65.85 66.00 66.50 65.00 65.00 316000.00 4800 103.00 60.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 43.00 42.00 42.00 41.00 41.00 166000.00 4000 63.00 14.45
N SM SABAR SABAR FLEX INDIA LIMITED 26.35 26.35 26.35 26.35 26.35 527000.00 20000 26.35 12.00
N SM SAHANA SAHANA SYSTEM LIMITED 268.50 269.00 278.00 265.00 266.85 4048100.00 15000 303.40 136.05
N SM SANGANI SANGANI HOSPITALS LIMITED 43.25 43.25 44.35 43.05 44.15 1046850.00 24000 49.65 42.05
N SM SERVICE SERVICE CARE LIMITED 69.50 70.35 70.35 65.60 67.10 5911300.00 88000 XO 74.00 56.00
N SM SHERA SHERA ENERGY LIMITED 147.00 147.50 150.00 147.25 148.00 4448600.00 30000 153.95 57.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 139.00 143.00 143.60 141.00 141.00 856650.00 6000 157.95 67.00
N SM SHIVAUM SHIV AUM STEELS LIMITED 325.00 325.00 325.00 325.00 325.00 4875000.00 15000 325.00 170.00
N SM SHRITECH SHRI TECHTEX LIMITED 91.10 91.20 92.45 89.55 90.05 2735800.00 30000 106.00 89.15
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 90.50 90.85 90.85 87.05 87.25 793850.00 9000 116.80 32.75
N SM SKP SKP BEARING INDUSTRI. LTD 224.50 220.00 223.50 218.25 223.50 3300700.00 15000 271.95 120.20
N SM SMVD SMVD POLY PACK LIMITED 12.35 12.10 12.95 12.00 12.95 671448.00 52520 38.70 7.60
N SM SOLEX SOLEX ENERGY LIMITED 653.95 645.00 664.95 640.05 656.00 1299200.00 2000 760.30 232.20
N SM SONAHISONA SONA HI SONA JEWELL G LTD 56.05 58.50 58.50 58.50 58.50 292500.00 5000 58.50 19.10
N SM SONUINFRA SONU INFRATECH LIMITED 44.80 44.50 44.50 44.50 44.50 133500.00 3000 53.40 30.30
N SM SOTAC SOTAC PHARMACEUTICALS LTD 123.50 126.00 126.00 122.75 122.75 448500.00 3600 148.90 113.05
N SM SPECTSTM SPECTRUM TALENT MGMT LTD 151.00 151.00 164.00 150.00 151.25 20986040.00 135200 168.85 120.00
N SM SPRL SP REFRACTORIES LIMITED 101.10 100.00 100.00 100.00 100.00 160000.00 1600 102.00 80.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 134.00 128.05 132.80 127.30 127.55 19272000.00 150000 166.70 35.50
N SM SSFL SRIVARI SPICES N FOODS L 126.75 131.00 139.40 131.00 139.40 18463950.00 135000 148.25 122.25
N SZ SSINFRA S S INFRA DEVP CONSL LTD 3.95 3.95 3.95 3.95 3.95 23700.00 6000 4.90 3.95
N SM SURANI SURANI STEEL TUBES LTD. 231.50 243.05 243.05 243.05 243.05 30138200.00 124000 266.90 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 108.15 102.75 113.55 102.75 113.45 10234600.00 92000 145.05 30.60
N SM SWASTIK SWASTIK PIPE LIMITED 93.80 93.70 95.50 93.15 93.15 1248840.00 13200 125.85 68.75
N SM SYNOPTICS SYNOPTICS TECHNOLOGIES L 154.55 157.40 157.40 144.20 145.40 12106710.00 81600 188.00 115.00
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 289.95 296.00 296.00 280.05 280.05 5130560.00 17600 316.55 114.05
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 208.40 210.00 210.00 198.00 198.00 1533000.00 7500 248.85 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 109.00 110.00 110.00 100.00 106.90 3942200.00 38000 122.55 42.00
N SM THEJO THEJO ENGINEERING LIMITED 1720.05 1725.00 1755.00 1710.00 1710.00 5961075.00 3450 1800.00 935.25
N SM TIMESCAN TIMESCAN LOGISTICS IND L 190.75 200.00 200.25 191.00 199.10 2990900.00 15000 200.25 85.50
N SM TRIDHYA TRIDHYA TECH LIMITED 47.70 48.90 50.50 46.00 48.10 23902500.00 495000 55.00 39.95
N SM UMA UMA CONVERTER LIMITED 43.45 42.50 42.50 39.60 41.55 7667600.00 188000 50.40 27.00
N SM URBAN URBAN ENVIRO WASTE MGMT L 142.00 148.40 149.10 148.00 149.10 4465920.00 30000 168.95 72.20
N SM VELS VELS FILM INTERNATIONAL L 141.05 138.25 138.25 130.00 136.70 4842480.00 36000 163.95 86.55
N SM VERTEXPLUS VERTEXPLUS TECHNOLOGIES L 233.00 230.00 230.00 230.00 230.00 276000.00 1200 239.90 99.10
N SM VIAZ VIAZ TYRES LIMITED 49.25 49.25 49.25 49.25 49.25 98500.00 2000 61.50 45.00
N SM VILINBIO VILIN BIO MED LIMITED 23.65 23.25 23.85 23.25 23.80 283600.00 12000 26.50 20.30
N SM VINSYS VINSYS IT SERVICES IND LT 298.70 301.00 312.00 297.00 297.10 19468850.00 64000 370.00 272.55
N SM VITAL VITAL CHEMTECH LIMITED 109.10 110.00 110.00 106.75 107.60 3785220.00 34800 172.00 76.00
N SM VMARCIND V MARC INDIA LIMITED 132.45 130.00 130.00 127.00 127.00 6973050.00 54000 142.45 32.80
N SM VSCL VADIVARHE SPCLTY CHEM LTD 41.80 40.50 40.50 40.50 40.50 243000.00 6000 54.95 26.25
N SM WALPAR WALPAR NUTRITIONS LIMITED 93.70 98.30 98.35 98.30 98.35 393300.00 4000 101.65 49.90
N SM YCCL YASONS CHEMEX CARE LTD 35.30 36.00 36.05 35.40 35.50 1069800.00 30000 39.95 34.05
N SM YUDIZ YUDIZ SOLUTIONS LIMITED 201.55 203.00 204.00 196.35 198.05 19085280.00 95200 213.80 177.10
N SM ZEAL ZEAL GLOBAL SERVICES LTD 242.50 240.00 246.95 238.05 244.35 7294500.00 30000 250.00 190.00
N ST CLSL CROP LIFE SCIENCE LIMITED 49.90 50.50 50.80 49.00 49.60 3278600.00 66000 55.95 45.60
N ST CMMIPL CMM INFRAPROJECTS LIMITED 4.80 4.60 4.60 4.60 4.60 69000.00 15000 6.40 4.60
N ST CPS C P S SHAPERS LIMITED 472.50 489.70 496.10 451.00 496.10 84712800.00 177000 496.10 427.50
N ST MONOPHARMA MONO PHARMACARE LIMITED 30.45 31.95 31.95 31.00 31.95 26265600.00 824000 31.95 29.00
N ST PENTAGOLD PENTA GOLD LIMITED 12.45 11.85 11.85 11.85 11.85 263070.00 22200 37.85 11.85
N ST SAHAJ SAHAJ FASHIONS LIMITED 29.80 30.00 30.00 29.00 29.75 4845800.00 164000 32.00 28.85
N ST SEL SUNGARNER ENERGIES LTD 244.65 244.00 256.85 240.00 252.00 11293200.00 44800 275.45 237.50