Skip to content

Latest commit

 

History

History
102 lines (96 loc) · 12 KB

nse-sme-bhavcopy-2022-09-02.md

File metadata and controls

102 lines (96 loc) · 12 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 130.00 127.50 135.95 127.50 134.00 5175000.00 39000 136.40 44.50
N SM ABCOTS A B COTSPIN INDIA LIMITED 39.10 40.00 40.00 40.00 40.00 160000.00 4000 61.35 34.15
N SM ABINFRA A B INFRABUILD LIMITED 17.80 16.95 16.95 16.95 16.95 67800.00 4000 18.75 5.80
N SM AGNI AGNI GREEN POWER LTD 34.80 38.00 38.25 35.60 38.25 38827000.00 1030000 38.25 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 36.35 34.55 34.55 34.55 34.55 310950.00 9000 36.90 19.15
N SM AISL ANI INTEGRATED SERV LTD. 43.00 42.00 42.00 42.00 42.00 50400.00 1200 72.45 31.55
N SM AMJUMBO A AND M JUMBO BAGS LTD 8.30 8.70 8.70 8.70 8.70 139200.00 16000 9.45 5.05
N SM ATALREAL ATAL REALTECH LIMITED 70.40 71.50 71.50 69.00 69.00 1336800.00 19200 188.40 69.00
N SM AVG AVG LOGISTICS LIMITED 59.85 62.80 62.80 59.90 59.90 825360.00 13200 85.00 51.10
N SM BBTCL B&B TRIPLEWALL CONT LTD 284.00 290.00 290.00 275.05 284.00 1703000.00 6000 307.00 89.00
N SM BETA BETA DRUGS LIMITED 817.00 800.00 831.00 800.00 800.00 1926260.00 2400 1024.40 334.00
N SM BEWLTD BEW ENGINEERING LIMITED 900.00 929.00 949.00 920.00 945.95 3031937.50 3250 1187.20 228.15
N SM BMETRICS BOMBAY METRICS S C LTD 1034.00 1085.00 1085.00 1085.00 1085.00 3906000.00 3600 1085.00 117.90
N SM BRIGHT BRIGHT SOLAR LIMITED 5.10 5.00 5.35 5.00 5.15 311100.00 60000 10.55 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 194.50 200.90 202.00 195.00 200.00 5007660.00 25200 202.00 70.00
N SM CADSYS CADSYS (INDIA) LIMITED 37.45 35.60 39.30 35.60 38.00 225800.00 6000 52.00 20.00
N SM CMMIPL CMM INFRAPROJECTS LIMITED 12.45 12.50 12.70 11.85 12.20 363300.00 30000 18.90 8.20
N SM CONTI CONTINENTAL SEED CHEM LTD 7.70 8.05 8.05 8.05 8.05 26830.65 3333 13.75 5.30
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 161.35 155.60 190.95 135.00 186.45 23633550.00 156000 201.30 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 17.05 17.65 17.65 17.60 17.60 211500.00 12000 20.85 8.05
N SM DKEGL D K ENTERPRISES GLOBAL L 44.00 43.00 45.00 43.00 45.00 398100.00 9000 72.60 33.25
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 182.70 191.80 191.80 191.80 191.80 3836000.00 20000 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 16.10 15.50 16.90 15.45 16.60 525400.00 32000 57.70 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 265.00 278.25 278.25 275.00 275.00 498750.00 1800 341.65 145.05
N SM EUROBOND EURO PANEL PRODUCTS LTD 120.00 126.60 136.90 123.00 127.15 24044600.00 184000 147.65 72.05
N SM FIDEL FIDEL SOFTECH LIMITED 86.35 87.95 87.95 80.70 82.45 14091600.00 168000 95.00 51.70
N SM GOLDSTAR GOLDSTAR POWER LIMITED 31.00 30.00 30.00 30.00 30.00 900000.00 30000 38.00 21.50
N SM GSTL GLOBESECURE TECHNO LTD 145.60 151.40 151.50 138.35 144.80 18394800.00 124000 176.40 55.00
N SM HPIL HINDPRAKASH INDUSTRY LTD 95.95 91.20 94.95 91.20 91.20 5805150.00 63000 103.95 45.50
N SM JALAN JALAN TRANSOLU. INDIA LTD 8.10 8.50 8.50 8.50 8.50 127500.00 15000 18.00 7.75
N SM JSLL JEENA SIKHO LIFECARE LTD 159.00 159.50 162.95 159.00 162.95 640850.00 4000 182.50 127.00
N SM KCK KCK INDUSTRIES LTD 27.00 27.00 27.15 26.15 26.15 645800.00 24000 31.70 23.50
N SM KHFM KHFM HOS FAC MANA SER LTD 38.00 36.10 39.00 36.10 39.00 232810.00 6200 72.00 29.50
N SM KKVAPOW KKV AGRO POWERS LTD. 993.40 993.50 993.50 993.50 993.50 154986.00 156 1087.75 811.05
N SM KNAGRI KN AGRI RESOURCES LIMITED 175.80 182.00 194.60 176.00 190.50 56026640.00 297600 261.00 130.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 819.80 849.95 857.90 778.85 805.85 50178680.00 62000 857.90 67.90
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 285.00 287.90 287.90 287.90 287.90 287900.00 1000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 103.00 108.15 108.15 108.15 108.15 8111250.00 75000 118.35 53.05
N SM KSOLVES KSOLVES INDIA LIMITED 469.20 465.00 465.60 448.00 464.80 10443220.00 22800 658.95 292.60
N SM LATTEYS LATTEYS INDUSTRIES LTD 76.00 74.00 79.80 74.00 79.80 751600.00 10000 87.95 51.05
N SM LEMERITE LE MERITE EXPORTS LIMITED 70.15 73.00 76.50 69.50 70.05 18328480.00 254400 77.20 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 57.75 54.90 55.00 54.90 54.90 219700.00 4000 77.00 10.30
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 137.35 137.35 137.35 136.00 136.00 437360.00 3200 249.40 133.25
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 69.50 68.00 68.00 68.00 68.00 102000.00 1500 96.50 57.00
N SM MANAV MANAV INFRA PROJECTS LTD 5.95 6.00 6.00 5.95 5.95 143800.00 24000 8.45 5.70
N SM MDL MARVEL DECOR LIMITED 36.00 36.50 37.80 36.00 37.80 1114000.00 30000 37.80 22.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 36.00 36.00 36.00 33.55 33.55 311100.00 9000 47.40 19.15
N SM MPTODAY M P TODAY MEDIA LIMITED 41.25 41.25 41.25 41.25 41.25 82500.00 2000 46.50 19.50
N SM MWL MANGALAM WORLDWIDE LTD 120.50 120.00 121.00 120.00 120.90 579240.00 4800 124.50 104.05
N SM NIDAN NIDAN LABS AND HEALTH LTD 45.75 46.00 54.90 44.35 54.90 10533350.00 201000 70.70 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 128.00 126.00 126.00 120.00 120.00 788160.00 6400 132.30 49.05
N SM NRL NUPUR RECYCLERS LIMITED 346.20 348.00 362.00 340.15 340.20 12813157.50 36850 367.50 124.20
N SM OSIAHYPER OSIA HYPER RETAIL LTD 318.00 324.00 337.70 301.10 304.10 9914688.00 31360 397.00 159.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 80.00 83.70 84.00 76.30 84.00 4919700.00 62000 112.55 30.60
N SM PARIN PARIN FURNITURE LIMITED 135.40 128.65 128.65 128.65 128.65 257300.00 2000 156.20 47.00
N SM PARTYCRUS PARTY CRUISERS LIMITED 275.60 289.00 289.35 289.00 289.35 3470100.00 12000 289.35 17.00
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 130.00 131.30 131.30 131.30 131.30 210080.00 1600 170.00 75.00
N SM PIGL POWER INSTRUMENT (G) LTD 45.00 43.50 43.50 43.50 43.50 87000.00 2000 68.40 37.75
N SM PRECISION PRECISION METALIKS LTD 39.50 39.00 39.00 38.00 38.05 386000.00 10000 55.95 23.65
N SM PROLIFE PROLIFE INDUSTRIES LTD 149.00 150.20 150.20 150.20 150.20 450600.00 3000 191.40 90.00
N SM PROPEQUITY P. E. ANALYTICS LIMITED 164.00 166.00 168.50 162.00 167.60 4388100.00 26400 204.10 130.00
N SM QUADPRO QUADPRO ITES LIMITED 12.20 12.15 12.15 11.15 11.40 1738500.00 150000 18.80 8.05
N SM RELIABLE RELIABLE DATA SERVICE LTD 53.00 53.00 53.00 53.00 53.00 127200.00 2400 70.45 30.85
N SM REXPIPES REX PIPES AND CABLES LTD 43.00 41.50 41.85 40.85 41.85 660800.00 16000 64.35 26.00
N SM RICHA RICHA INFO SYSTEMS LTD 122.00 118.60 124.00 116.20 124.00 475100.00 4000 126.75 56.00
N SM RILINFRA RACHANA INFRA LTD 433.35 445.05 448.95 435.15 435.80 10495450.00 24000 448.95 184.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 16.95 17.75 17.75 17.75 17.75 35500.00 2000 20.05 12.75
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 47.05 45.95 47.00 45.70 45.70 221840.00 4800 67.65 19.20
N SM SECL SALASAR EXTERIOR CONT LTD 158.85 166.75 166.75 163.05 166.75 2705062.50 16250 166.75 19.50
N SM SECURCRED SECUR CREDENTIALS LIMITED 60.55 60.05 61.05 60.00 61.00 19820241.00 327600 145.00 19.90
N SM SHIGAN SHIGAN QUANTUM TECH LTD 115.40 115.00 122.90 114.50 122.90 4182750.00 36000 140.00 75.10
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 33.60 33.60 35.30 31.15 34.20 893500.00 26000 41.65 11.75
N SM SIGMA SIGMA SOLVE LIMITED 602.00 602.00 602.00 602.00 602.00 541800.00 900 745.75 234.80
N SM SKP SKP BEARING INDUSTRI. LTD 127.95 123.25 128.50 123.25 125.80 1262700.00 10000 138.90 77.20
N SM SMVD SMVD POLY PACK LIMITED 22.85 23.90 23.95 23.90 23.95 287300.00 12000 29.50 12.00
N SM SOLEX SOLEX ENERGY LIMITED 246.20 258.50 258.50 258.50 258.50 3619000.00 14000 258.50 42.50
N SM SONAHISONA SONA HI SONA JEWELL G LTD 17.80 18.55 18.55 18.55 18.55 185500.00 10000 22.35 10.00
N SM SONUINFRA SONU INFRATECH LIMITED 32.50 32.50 32.50 32.50 32.50 97500.00 3000 37.05 19.80
N SM SPRL SP REFRACTORIES LIMITED 81.00 81.00 81.00 81.00 81.00 129600.00 1600 97.00 80.00
N SM SURANI SURANI STEEL TUBES LTD. 34.00 34.00 34.00 32.30 32.30 132600.00 4000 49.55 23.65
N SM SWARAJ SWARAJ SUITING LIMITED 45.10 45.10 47.35 45.10 47.35 751400.00 16000 86.00 41.90
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 41.15 44.05 44.05 38.00 40.50 1056900.00 26000 66.00 33.00
N SM THEJO THEJO ENGINEERING LIMITED 1172.90 1140.00 1177.90 1139.00 1163.35 8835945.00 7650 3950.00 802.00
N SM TRANSWIND TRANSWIND INFRA LIMITED 7.50 7.85 7.85 7.85 7.85 62800.00 8000 11.95 3.80
N SM URAVI URAVI T AND WEDG LAMP LTD 123.50 126.50 126.50 122.00 122.00 596400.00 4800 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 209.05 214.00 216.90 199.00 201.35 15790380.00 76800 216.90 151.00
N SM VINNY VINNY OVERSEAS LIMITED 44.00 46.20 46.20 46.20 46.20 304920.00 6600 77.55 29.00
N SM VIVO VIVO COLLAB SOLUTIONS LTD 167.65 176.00 176.00 176.00 176.00 281600.00 1600 369.80 134.55
N SM VMARCIND V MARC INDIA LIMITED 36.30 38.00 38.35 35.50 35.50 894750.00 24000 52.80 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 25.75 27.00 27.00 27.00 27.00 162000.00 6000 33.30 16.75
N SM WALPAR WALPAR NUTRITIONS LIMITED 63.90 63.90 67.05 61.05 64.95 1940000.00 30000 67.05 25.50
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.85 2.75 2.75 2.75 2.75 49500.00 18000 3.95 2.10
N ST MILTON MILTON INDUSTRIES LIMITED 16.20 17.00 17.00 17.00 17.00 74800.00 4400 17.25 14.40
N ST VEEKAYEM VEEKAYEM FASH & APP LTD 46.55 48.35 48.85 47.20 48.85 3296000.00 68000 52.35 40.55