Skip to content

Latest commit

 

History

History
102 lines (96 loc) · 12 KB

nse-sme-bhavcopy-2022-10-13.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 72.45 72.20 72.20 72.20 72.20 324900.00 4500 146.00 50.00
N SM ACEINTEG ACE INTEGRATED SOLU. LTD. 41.55 40.90 42.00 40.90 42.00 741150.00 18000 42.00 17.95
N SM AGNI AGNI GREEN POWER LTD 24.10 24.10 25.30 24.10 25.30 1251500.00 50000 42.15 17.00
N SM AMEYA AMEYA PRECISION ENG LTD 50.00 50.00 50.00 50.00 50.00 400000.00 8000 64.40 47.50
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 139.50 141.00 141.00 126.10 131.70 28808200.00 216000 147.40 126.10
N SM ATALREAL ATAL REALTECH LIMITED 58.15 58.15 59.00 58.15 58.80 1122960.00 19200 183.70 51.20
N SM AURDIS AURANGABAD DISTILLERY LTD 139.00 145.00 145.95 139.50 145.95 4346200.00 30000 145.95 65.00
N SM AVG AVG LOGISTICS LIMITED 133.50 135.00 135.00 126.85 127.45 1560420.00 12000 147.35 51.10
N SM BBTCL B&B TRIPLEWALL CONT LTD 280.90 270.00 270.00 270.00 270.00 270000.00 1000 345.00 95.00
N SM BETA BETA DRUGS LIMITED 719.15 708.00 725.00 700.05 715.00 3829810.00 5400 1024.40 441.00
N SM BEWLTD BEW ENGINEERING LIMITED 870.00 864.90 880.00 860.00 875.00 1305837.50 1500 1187.20 260.00
N SM BMETRICS BOMBAY METRICS S C LTD 1522.50 1595.00 1598.60 1550.00 1550.00 5711750.00 3600 1598.60 117.90
N SM BRIGHT BRIGHT SOLAR LIMITED 5.20 5.05 5.35 5.00 5.15 623850.00 120000 10.55 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 68.55 65.15 65.15 65.15 65.15 781800.00 12000 324.45 62.45
N SM CADSYS CADSYS (INDIA) LIMITED 30.75 31.50 32.25 29.35 29.35 249200.00 8000 52.00 22.00
N SM CLOUD VARANIUM CLOUD LIMITED 155.40 156.00 169.00 156.00 162.15 14947550.00 92000 174.90 152.55
N SM CMMIPL CMM INFRAPROJECTS LIMITED 11.35 12.20 12.20 10.30 10.50 198300.00 18000 17.40 8.20
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 173.75 173.75 173.75 173.75 173.75 260625.00 1500 201.30 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 19.20 18.25 19.20 18.25 19.00 557700.00 30000 20.85 8.05
N SM DKEGL D K ENTERPRISES GLOBAL L 48.50 48.15 48.50 48.15 48.20 434550.00 9000 72.60 33.25
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 218.25 218.00 218.00 217.05 217.05 2175687.50 10000 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 16.80 16.50 16.50 16.15 16.15 65300.00 4000 57.70 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 317.85 302.00 302.00 302.00 302.00 181200.00 600 345.15 145.05
N SM FELIX FELIX INDUSTRIES LTD. 39.65 41.60 41.60 40.05 41.60 2146000.00 52000 41.60 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 63.95 61.45 61.75 61.00 61.00 1469250.00 24000 95.00 51.70
N SM GSTL GLOBESECURE TECHNO LTD 79.25 76.10 82.50 76.10 80.80 1285600.00 16000 176.40 55.00
N SM HPIL HINDPRAKASH INDUSTRY LTD 88.25 84.25 87.70 84.25 87.70 2537850.00 30000 103.95 48.45
N SM ISHAN ISHAN INTERNATIONAL LTD 61.15 62.00 63.80 53.50 54.90 7140480.00 124800 69.50 49.00
N SM JALAN JALAN TRANSOLU. INDIA LTD 9.10 8.80 8.80 8.80 8.80 26400.00 3000 18.00 7.70
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 43.05 43.05 44.80 43.05 44.80 265300.00 6000 52.50 42.55
N SM JSLL JEENA SIKHO LIFECARE LTD 148.05 147.05 147.05 142.75 142.75 3581800.00 25000 182.50 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 18.05 16.25 19.40 16.25 16.25 5646800.00 336000 19.40 16.25
N SM KHFM KHFM HOS FAC MANA SER LTD 43.45 42.50 42.50 42.50 42.50 263500.00 6200 72.00 36.10
N SM KNAGRI KN AGRI RESOURCES LIMITED 178.55 178.00 181.00 172.00 174.15 7922720.00 44800 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 56.50 55.55 55.55 55.40 55.40 332850.00 6000 64.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 614.25 610.00 615.00 592.05 593.50 5550340.00 9200 857.90 67.90
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 275.00 275.00 275.00 274.00 274.00 549000.00 2000 321.65 68.00
N SM LEMERITE LE MERITE EXPORTS LIMITED 66.50 68.50 74.60 68.50 72.75 19071200.00 264000 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 83.00 79.00 79.00 79.00 79.00 316000.00 4000 100.30 12.80
N SM MAKS MAKS ENERGY SOL INDIA LTD 19.85 20.25 22.05 20.25 21.95 1799700.00 84000 22.05 20.25
N SM MANAV MANAV INFRA PROJECTS LTD 5.75 5.70 5.70 5.70 5.70 22800.00 4000 8.45 5.70
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 50.50 48.15 50.25 48.15 48.20 1343550.00 27000 58.70 48.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 37.95 37.95 37.95 36.25 36.95 551850.00 15000 47.95 20.15
N SM MKPL M K PROTEINS LIMITED 622.00 651.90 652.50 630.00 641.25 9041800.00 14000 652.50 119.15
N SM MWL MANGALAM WORLDWIDE LTD 113.75 106.10 110.00 106.10 110.00 652860.00 6000 124.50 103.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 56.75 56.05 56.05 56.00 56.00 168100.00 3000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 110.00 115.50 126.00 115.50 126.00 758400.00 6400 132.30 49.05
N SM NRL NUPUR RECYCLERS LIMITED 247.55 250.00 253.00 247.00 250.00 2478547.50 9900 367.50 124.20
N SM OMFURN OMFURN INDIA LIMITED 17.50 17.00 17.00 17.00 17.00 306000.00 18000 17.50 9.00
N SM OSIAHYPER OSIA HYPER RETAIL LTD 305.00 308.00 308.90 289.00 293.00 1887328.00 6400 397.00 159.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 180.00 182.00 188.50 180.00 184.85 19496200.00 106000 188.50 37.50
N SM PARTYCRUS PARTY CRUISERS LIMITED 274.15 287.80 287.85 287.80 287.85 2878400.00 10000 353.90 18.65
N SM PENTAGOLD PENTA GOLD LIMITED 94.70 90.00 90.00 90.00 90.00 2700000.00 30000 253.00 78.65
N SM PRECISION PRECISION METALIKS LTD 33.90 33.05 33.50 28.50 29.55 1170900.00 38000 55.95 23.65
N SM PROPEQUITY P. E. ANALYTICS LIMITED 154.90 151.10 151.10 149.00 149.35 3605580.00 24000 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 41.50 41.50 41.50 41.50 41.50 332000.00 8000 42.50 13.30
N SM REXPIPES REX PIPES AND CABLES LTD 38.85 38.10 38.15 37.90 38.00 608200.00 16000 54.05 27.40
N SM RILINFRA RACHANA INFRA LTD 932.95 935.25 1024.50 935.20 1017.15 65495700.00 66000 1024.50 184.00
N SM SABAR SABAR FLEX INDIA LIMITED 16.90 16.30 16.30 16.00 16.00 646000.00 40000 19.50 15.40
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 63.00 62.50 62.50 60.10 60.10 1087600.00 17600 75.50 19.35
N SM SECL SALASAR EXTERIOR CONT LTD 429.35 420.00 429.90 420.00 429.90 1062375.00 2500 448.50 21.00
N SM SECURCRED SECUR CREDENTIALS LIMITED 58.95 62.00 62.00 61.90 61.90 234108.00 3780 145.00 19.90
N SM SHIGAN SHIGAN QUANTUM TECH LTD 88.00 85.00 85.00 85.00 85.00 510000.00 6000 140.00 75.10
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 41.30 45.35 45.35 42.00 42.00 423850.00 10000 58.00 11.75
N SM SIGMA SIGMA SOLVE LIMITED 284.70 298.70 298.70 295.00 295.00 892050.00 3000 745.75 247.00
N SM SKP SKP BEARING INDUSTRI. LTD 150.50 150.00 166.00 150.00 157.30 40261900.00 266000 166.00 77.20
N SM SMVD SMVD POLY PACK LIMITED 14.00 13.35 13.35 13.30 13.30 107666.00 8080 38.70 13.10
N SM SOLEX SOLEX ENERGY LIMITED 330.00 313.50 313.50 313.50 313.50 627000.00 2000 486.20 42.50
N SM SONAHISONA SONA HI SONA JEWELL G LTD 22.50 23.50 23.50 23.50 23.50 470000.00 20000 23.50 10.00
N SM SPRL SP REFRACTORIES LIMITED 94.00 92.00 92.00 91.20 91.20 293120.00 3200 97.00 80.00
N SM SURANI SURANI STEEL TUBES LTD. 27.30 25.95 25.95 25.95 25.95 103800.00 4000 49.55 23.65
N SM SVLL SHREE VASU LOGISTICS LTD 125.00 124.00 124.00 124.00 124.00 372000.00 3000 168.00 100.00
N SM SWARAJ SWARAJ SUITING LIMITED 47.95 46.40 46.40 46.10 46.10 369600.00 8000 86.00 41.90
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 49.20 48.10 48.10 48.10 48.10 144300.00 3000 52.00 44.00
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 54.20 52.30 55.40 52.25 52.25 430600.00 8000 72.90 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1052.75 1052.50 1052.50 1035.10 1035.10 471015.00 450 3950.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 99.90 99.90 99.90 99.90 99.90 199800.00 2000 161.15 65.00
N SM TRANSWIND TRANSWIND INFRA LIMITED 7.95 7.95 7.95 7.95 7.95 31800.00 4000 11.95 4.75
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 340.40 342.95 343.00 330.00 330.00 4039380.00 12000 398.85 151.00
N SM UWCSL ULTRA WIRING CONN SYS LTD 37.05 37.50 37.50 37.50 37.50 150000.00 4000 41.00 30.75
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 38.45 35.60 35.60 35.60 35.60 142400.00 4000 54.00 35.50
N SM VINNY VINNY OVERSEAS LIMITED 55.75 58.50 58.50 53.00 53.00 892650.00 16500 77.55 29.00
N SM VIVIANA VIVIANA POWER TECH LTD 93.50 88.25 92.00 88.25 89.85 3800400.00 42000 122.50 83.20
N SM VIVO VIVO COLLAB SOLUTIONS LTD 158.50 158.00 158.00 158.00 158.00 252800.00 1600 369.80 134.55
N SM VMARCIND V MARC INDIA LIMITED 42.00 41.25 41.80 39.10 39.10 1594200.00 39000 52.80 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 35.50 33.75 33.75 33.75 33.75 101250.00 3000 48.00 16.75
N ST AMJUMBO A AND M JUMBO BAGS LTD 23.30 22.15 22.15 22.15 22.15 177200.00 8000 89.50 19.00
N ST CMRSL CYBER MEDIA RES & SER LTD 283.85 294.00 298.00 283.85 298.00 32407320.00 110400 298.00 245.25
N ST FROG FROG CELLSAT LIMITED 102.00 177.00 185.85 168.15 185.80 346429740.00 1977600 185.85 168.15
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.85 2.75 2.95 2.75 2.95 34200.00 12000 3.55 2.10
N ST LLOYDS LLOYDS LUXURIES LIMITED 43.75 45.00 45.45 41.60 41.75 6349050.00 147000 46.80 40.80
N ST MILTON MILTON INDUSTRIES LIMITED 19.50 19.50 19.50 19.50 19.50 85800.00 4400 21.20 14.40
N ST QMSMEDI QMS MEDICAL ALLIED S LTD 128.40 128.40 128.90 124.00 127.50 39921450.00 315000 134.40 124.00
N ST SWASTIK SWASTIK PIPE LIMITED 69.30 72.75 72.75 70.00 72.75 33919920.00 466800 72.75 66.00