Skip to content

Latest commit

 

History

History
67 lines (61 loc) · 7.64 KB

nse-sme-bhavcopy-2022-07-19.md

File metadata and controls

67 lines (61 loc) · 7.64 KB
Raw
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 AAATECH AAA TECHNOLOGIES LIMITED 100.45 97.80 99.50 97.50 98.20 2659050.00 27000 105.80 44.00
N SM ATALREAL ATAL REALTECH LIMITED 159.25 162.00 167.20 158.00 166.25 14877520.00 91200 188.40 53.00
N SM BBTCL B&B TRIPLEWALL CONT LTD 230.00 235.00 235.00 222.00 222.00 692000.00 3000 307.00 75.00
N SM BETA BETA DRUGS LIMITED 700.40 745.70 745.70 715.00 730.00 2487730.00 3400 1024.40 319.00
N SM BEWLTD BEW ENGINEERING LIMITED 742.15 759.95 780.00 759.95 770.00 962475.00 1250 1187.20 228.15
N SM BRIGHT BRIGHT SOLAR LIMITED 4.35 4.30 4.40 4.25 4.35 103800.00 24000 10.55 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 110.10 115.60 115.60 115.00 115.60 1108200.00 9600 174.00 65.00
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 135.00 137.00 140.00 136.00 140.00 4127850.00 30000 140.00 41.50
N SM DCI DC INFOTECH AND COMUN LTD 40.25 40.25 40.50 40.25 40.50 484500.00 12000 100.00 35.95
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 128.60 132.50 133.00 132.50 133.00 1992500.00 15000 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 15.20 15.95 15.95 14.45 15.00 390600.00 26000 57.70 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 270.50 284.00 284.00 284.00 284.00 170400.00 600 306.00 145.05
N SM EUROBOND EURO PANEL PRODUCTS LTD 101.70 103.20 103.20 100.00 102.95 3672100.00 36000 147.65 72.05
N SM FELIX FELIX INDUSTRIES LTD. 13.00 13.65 13.65 13.65 13.65 54600.00 4000 45.70 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 55.90 54.80 57.00 54.80 56.75 1860150.00 33000 63.00 52.00
N SM GICL GLOBE INTL CARRIERS LTD 85.50 81.25 83.95 81.25 83.90 30520125.00 375000 104.00 17.15
N SM GOLDSTAR GOLDSTAR POWER LIMITED 32.85 34.45 34.45 34.45 34.45 1033500.00 30000 34.45 20.00
N SM HPIL HINDPRAKASH INDUSTRY LTD 84.50 82.50 82.50 82.50 82.50 247500.00 3000 93.90 45.50
N SM INNOVANA INNOVANA THINKLABS LTD. 326.05 326.00 340.00 310.25 310.25 976250.00 3000 478.00 119.25
N SM JALAN JALAN TRANSOLU. INDIA LTD 12.00 11.40 11.40 11.40 11.40 34200.00 3000 18.00 5.05
N SM JSLL JEENA SIKHO LIFECARE LTD 141.00 135.00 158.00 127.00 152.40 17332400.00 117000 182.50 127.00
N SM KNAGRI KN AGRI RESOURCES LIMITED 141.00 141.65 141.65 138.00 138.00 1569440.00 11200 261.00 130.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 278.95 284.00 306.80 284.00 298.20 4283180.00 14400 402.00 67.90
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 290.75 290.00 290.00 290.00 290.00 290000.00 1000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 55.80 55.00 55.00 55.00 55.00 165000.00 3000 118.35 54.35
N SM KSHITIJPOL KSHITIJ POLYLINE LIMITED 34.95 34.80 34.80 34.80 34.80 162376.80 4666 45.65 24.00
N SM KSOLVES KSOLVES INDIA LIMITED 397.80 398.80 399.95 394.35 394.40 3808160.00 9600 753.40 292.60
N SM LATTEYS LATTEYS INDUSTRIES LTD 66.00 69.30 69.30 66.05 69.30 1077900.00 16000 69.30 51.05
N SM LEMERITE LE MERITE EXPORTS LIMITED 64.40 65.00 65.00 62.65 63.90 2272960.00 35200 77.20 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 47.50 45.15 46.75 45.15 45.15 859500.00 19000 77.00 10.30
N SM LGHL LAXMI GOLDORNA HOUSE LTD 15.90 15.20 15.20 15.20 15.20 6444800.00 424000 17.50 14.20
N SM MPTODAY M P TODAY MEDIA LIMITED 32.60 32.60 32.60 32.60 32.60 65200.00 2000 46.50 19.50
N SM NIDAN NIDAN LABS AND HEALTH LTD 32.10 33.00 33.25 32.35 32.55 261600.00 8000 70.70 31.95
N SM NPST NETWORK PEOPLE SRV TECH L 89.80 87.50 87.50 87.50 87.50 280000.00 3200 92.50 49.05
N SM NRL NUPUR RECYCLERS LIMITED 213.95 214.50 218.50 213.00 217.75 19950315.00 92400 316.05 124.20
N SM PIGL POWER INSTRUMENT (G) LTD 44.50 46.60 46.70 46.60 46.70 186600.00 4000 88.60 37.75
N SM PRECISION PRECISION METALIKS LTD 26.00 26.50 28.50 26.50 28.50 332000.00 12000 55.95 23.65
N SM PROPEQUITY P. E. ANALYTICS LIMITED 148.90 147.00 147.00 147.00 147.00 176400.00 1200 204.10 135.00
N SM REXPIPES REX PIPES AND CABLES LTD 44.10 42.70 42.70 41.90 41.90 677200.00 16000 64.35 26.00
N SM RICHA RICHA INFO SYSTEMS LTD 92.90 93.00 93.00 93.00 93.00 93000.00 1000 104.95 56.00
N SM RILINFRA RACHANA INFRA LTD 235.50 236.20 238.85 236.20 236.85 4262750.00 18000 244.70 184.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 16.00 15.25 15.50 15.25 15.50 61500.00 4000 23.95 12.75
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 47.60 46.05 49.95 46.05 49.95 50398800.00 1020800 67.65 17.10
N SM SECURCRED SECUR CREDENTIALS LIMITED 59.10 59.15 59.15 59.15 59.15 298116.00 5040 145.00 19.90
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 33.00 33.90 34.15 31.50 31.50 229550.00 7000 41.65 11.20
N SM SIGMA SIGMA SOLVE LIMITED 584.50 585.00 585.00 585.00 585.00 351000.00 600 745.75 181.65
N SM SOLEX SOLEX ENERGY LIMITED 134.60 141.30 141.30 141.30 141.30 282600.00 2000 210.35 42.50
N SM SONUINFRA SONU INFRATECH LIMITED 35.60 35.20 36.60 35.00 36.60 320400.00 9000 37.05 19.80
N SM THEJO THEJO ENGINEERING LIMITED 855.00 880.00 880.00 860.10 860.10 390037.50 450 3950.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 75.00 79.00 79.00 79.00 79.00 158000.00 2000 161.15 65.00
N SM UCL USHANTI COLOUR CHEM LTD 59.90 60.00 60.00 56.40 56.40 232800.00 4000 85.90 40.00
N SM VIVO VIVO COLLAB SOLUTIONS LTD 140.00 141.50 141.50 141.50 141.50 226400.00 1600 369.80 136.40
N SM VMARCIND V MARC INDIA LIMITED 32.90 31.90 31.90 31.90 31.90 95700.00 3000 52.80 29.15
N SM WALPAR WALPAR NUTRITIONS LIMITED 37.25 39.00 39.05 38.90 39.05 779900.00 20000 51.50 25.50
N ST CMMIPL CMM INFRAPROJECTS LIMITED 13.00 12.35 13.30 12.35 12.80 800250.00 63000 14.10 6.20
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.70 2.80 2.80 2.80 2.80 58800.00 21000 26.20 2.10
N ST KCK KCK INDUSTRIES LTD 26.60 25.35 25.35 25.30 25.30 506200.00 20000 30.00 23.75
N ST MWL MANGALAM WORLDWIDE LTD 105.95 105.00 111.20 105.00 111.20 3714900.00 33600 111.20 96.90
N ST SKP SKP BEARING INDUSTRI. LTD 70.10 70.25 71.00 70.05 70.30 3386300.00 48000 74.50 68.85