Skip to content

Latest commit

 

History

History
110 lines (104 loc) · 13.1 KB

nse-sme-bhavcopy-2022-11-28.md

File metadata and controls

110 lines (104 loc) · 13.1 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 AILIMITED ABHISHEK INTEGRATIONS LTD 34.50 36.20 36.20 34.90 34.90 1625100.00 45000 36.90 19.15
N SM AMEYA AMEYA PRECISION ENG LTD 53.65 52.00 52.00 52.00 52.00 624000.00 12000 64.40 47.50
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 140.00 135.40 140.00 135.40 139.10 3607100.00 26000 172.95 126.10
N SM ASCOM ASCOM LEASIN & INVEST LTD 91.95 96.50 96.50 87.40 96.50 560800.00 6000 96.50 33.40
N SM ATALREAL ATAL REALTECH LIMITED 71.15 70.00 75.00 68.75 72.30 35265600.00 494400 182.90 50.00
N SM AVG AVG LOGISTICS LIMITED 128.00 128.00 128.00 128.00 128.00 153600.00 1200 147.35 51.25
N SM BETA BETA DRUGS LIMITED 720.10 720.00 740.00 715.00 723.55 2766960.00 3800 1024.40 466.75
N SM BEWLTD BEW ENGINEERING LIMITED 770.00 763.00 763.00 700.00 703.35 7037012.50 9750 1187.20 448.85
N SM BMETRICS BOMBAY METRICS S C LTD 1980.00 2000.00 2050.25 2000.00 2049.75 1630000.00 800 2325.00 120.05
N SM BRIGHT BRIGHT SOLAR LIMITED 5.65 5.85 5.85 5.40 5.45 2427450.00 444000 10.55 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 66.85 70.15 70.15 66.00 68.15 17520300.00 252000 324.45 53.15
N SM CADSYS CADSYS (INDIA) LIMITED 32.25 33.85 33.85 33.85 33.85 67700.00 2000 52.00 22.00
N SM CLOUD VARANIUM CLOUD LIMITED 599.60 629.55 629.55 618.00 629.55 83958750.00 134000 629.55 146.50
N SM CMMIPL CMM INFRAPROJECTS LIMITED 7.45 7.80 7.80 7.10 7.80 992400.00 129000 14.80 6.35
N SM CMRSL CYBER MEDIA RES & SER LTD 238.00 221.10 234.95 214.00 231.95 2290520.00 10400 343.85 214.00
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 225.00 222.20 222.20 180.10 211.00 3204600.00 15750 248.00 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 21.40 20.40 20.40 20.40 20.40 122400.00 6000 24.60 8.05
N SM DKEGL D K ENTERPRISES GLOBAL L 60.75 58.10 58.90 56.25 57.20 2757300.00 48000 72.60 33.25
N SM DRL DHANUKA REALTY LIMITED 8.25 8.25 8.25 8.25 8.25 99000.00 12000 23.15 8.25
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 284.95 285.50 289.00 285.50 289.00 3226937.50 11250 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 18.00 18.00 18.60 17.70 18.35 216800.00 12000 57.70 13.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 114.00 115.50 115.50 112.55 114.00 1821200.00 16000 147.65 72.05
N SM FELIX FELIX INDUSTRIES LTD. 73.15 76.80 76.80 76.80 76.80 1228800.00 16000 76.80 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 66.00 66.00 67.50 65.00 66.00 1390200.00 21000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 555.00 535.00 580.00 535.00 580.00 1008000.00 1800 628.50 185.10
N SM FROG FROG CELLSAT LIMITED 231.00 226.25 236.80 220.10 228.95 11013780.00 48000 297.00 215.85
N SM GICL GLOBE INTL CARRIERS LTD 42.50 42.00 44.50 42.00 44.50 660000.00 15000 104.00 17.15
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 232.60 244.20 244.20 244.20 244.20 293040.00 1200 244.20 74.80
N SM GOLDSTAR GOLDSTAR POWER LIMITED 77.50 74.00 81.35 74.00 81.35 15248400.00 198000 81.35 21.50
N SM GSTL GLOBESECURE TECHNO LTD 88.05 83.65 83.65 83.65 83.65 334600.00 4000 176.40 55.00
N SM INNOVANA INNOVANA THINKLABS LTD. 417.00 396.25 437.85 396.25 437.85 3775800.00 9000 478.00 220.10
N SM IPSL INTEGRATED PERSO SER LTD 84.15 84.00 84.00 78.00 80.20 17683300.00 220000 95.50 74.05
N SM ISHAN ISHAN INTERNATIONAL LTD 48.95 48.95 50.00 47.50 47.50 1693920.00 35200 69.50 47.00
N SM JAINAM JAINAM FER ALLOYS (I) LTD 175.00 168.00 174.40 166.25 174.40 2356800.00 14000 218.60 82.10
N SM JALAN JALAN TRANSOLU. INDIA LTD 11.10 11.60 11.65 10.70 10.85 5665350.00 501000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 39.75 39.75 39.75 39.75 39.75 79500.00 2000 52.50 38.10
N SM JSLL JEENA SIKHO LIFECARE LTD 260.70 269.95 286.75 269.95 286.75 20898150.00 74000 286.75 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 16.50 16.10 16.10 16.10 16.10 322000.00 20000 19.40 14.05
N SM KCK KCK INDUSTRIES LTD 20.00 20.00 20.00 20.00 20.00 80000.00 4000 31.70 19.10
N SM KHFM KHFM HOS FAC MANA SER LTD 49.15 46.70 49.50 46.70 49.50 298220.00 6200 64.20 36.10
N SM KNAGRI KN AGRI RESOURCES LIMITED 144.00 142.20 143.00 140.10 142.20 2497520.00 17600 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 183.05 191.60 192.20 191.60 192.20 4029900.00 21000 210.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 453.10 443.25 452.50 443.25 446.80 1612100.00 3600 857.90 77.45
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 280.00 266.00 266.00 266.00 266.00 1596000.00 6000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 112.30 115.00 117.00 114.05 116.85 21914250.00 189000 128.90 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 55.10 52.35 52.35 52.35 52.35 1047000.00 20000 92.20 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 62.60 64.00 64.00 62.00 63.00 901920.00 14400 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 64.00 61.25 66.95 61.25 63.05 448350.00 7000 100.30 14.00
N SM LLOYDS LLOYDS LUXURIES LIMITED 47.05 46.50 48.00 46.20 47.40 4521300.00 96000 59.90 45.00
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 142.05 140.15 140.15 140.15 140.15 224240.00 1600 249.40 128.95
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 42.00 42.00 42.00 42.00 42.00 252000.00 6000 58.70 37.40
N SM MHHL MOHINI HEALTH&HYGIENE LTD 42.30 43.90 50.75 43.90 49.80 14258250.00 294000 50.75 22.55
N SM MINDPOOL MINDPOOL TECHNOLOGIES LTD 39.50 41.45 41.45 41.45 41.45 331600.00 8000 41.45 20.15
N SM MKPL M K PROTEINS LIMITED 1998.60 1911.10 1970.00 1898.70 1970.00 5739325.00 3000 1999.00 119.15
N SM MWL MANGALAM WORLDWIDE LTD 108.90 108.00 108.00 108.00 108.00 129600.00 1200 124.50 103.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 52.95 52.95 53.70 52.35 53.00 689500.00 13000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 114.00 119.00 130.00 119.00 120.00 1797200.00 14400 132.30 49.05
N SM NRL NUPUR RECYCLERS LIMITED 304.85 304.05 309.95 298.00 303.50 5992552.50 19800 367.50 124.20
N SM OSIAHYPER OSIA HYPER RETAIL LTD 300.00 300.00 308.00 288.00 296.50 1539200.00 5120 397.00 159.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 225.90 229.25 234.00 226.00 230.80 8230100.00 36000 239.50 41.00
N SM PARTYCRUS PARTY CRUISERS LIMITED 200.05 190.05 190.05 190.05 190.05 760200.00 4000 353.90 38.25
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 123.25 123.50 124.00 123.50 124.00 593600.00 4800 170.00 77.00
N SM PERFECT PERFECT INFRAENGINEER LTD 9.60 9.25 9.25 9.25 9.25 55500.00 6000 11.30 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 254.85 260.00 275.00 259.00 260.00 12742860.00 48000 296.80 212.00
N SM PIGL POWER INSTRUMENT (G) LTD 53.55 56.20 56.20 56.20 56.20 562000.00 10000 68.40 37.75
N SM PRECISION PRECISION METALIKS LTD 39.50 39.95 45.35 39.95 43.95 14025600.00 322000 55.95 23.65
N SM PROLIFE PROLIFE INDUSTRIES LTD 167.00 165.00 165.00 161.00 161.00 978000.00 6000 191.40 110.00
N SM PROPEQUITY P. E. ANALYTICS LIMITED 143.10 142.60 151.70 142.60 150.00 711600.00 4800 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 64.10 67.30 67.30 67.30 67.30 807600.00 12000 67.30 14.45
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 223.05 225.80 230.15 210.00 213.60 30868700.00 140000 230.15 154.50
N SM QUADPRO QUADPRO ITES LIMITED 5.20 5.55 5.55 5.55 5.55 66600.00 12000 16.40 5.00
N SM RELIABLE RELIABLE DATA SERVICE LTD 44.25 46.45 46.45 46.45 46.45 111480.00 2400 70.45 33.40
N SM RITEZONE RITE ZONE CHEMCON IND LTD 85.20 85.40 87.40 80.00 81.50 2654080.00 32000 90.05 80.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 17.25 17.25 17.60 16.45 16.45 1229300.00 74000 20.90 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 14.75 15.25 16.15 15.25 16.05 474000.00 30000 19.50 13.10
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 56.25 58.90 58.90 53.70 58.80 3100000.00 54400 75.50 22.60
N SM SECL SALASAR EXTERIOR CONT LTD 403.75 423.90 423.90 410.00 423.10 6855687.50 16250 448.50 34.25
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 45.00 43.00 44.50 43.00 44.50 130550.00 3000 58.00 12.35
N SM SIGMA SIGMA SOLVE LIMITED 218.65 227.95 228.95 213.75 216.00 985612.50 4500 745.75 204.00
N SM SKP SKP BEARING INDUSTRI. LTD 243.80 243.00 244.85 237.50 240.25 3854500.00 16000 271.95 77.20
N SM SMVD SMVD POLY PACK LIMITED 15.10 15.00 15.00 15.00 15.00 121200.00 8080 38.70 12.50
N SM SOLEX SOLEX ENERGY LIMITED 319.00 310.00 310.00 304.00 304.00 1228000.00 4000 486.20 42.50
N SM SVLL SHREE VASU LOGISTICS LTD 140.00 136.00 136.00 135.00 135.00 610500.00 4500 168.00 102.00
N SM SWARAJ SWARAJ SUITING LIMITED 49.25 51.70 51.70 51.70 51.70 413600.00 8000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 75.70 78.25 81.00 78.00 79.10 1802280.00 22800 98.80 71.10
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 73.15 76.75 79.00 71.20 72.30 2527300.00 34000 86.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1205.00 1165.25 1168.55 1165.25 1165.95 1575210.00 1350 1398.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 140.90 142.00 149.90 137.35 142.00 12561200.00 86000 161.15 65.00
N SM UCL USHANTI COLOUR CHEM LTD 68.80 63.50 69.00 63.50 69.00 784000.00 12000 85.90 43.50
N SM URAVI URAVI T AND WEDG LAMP LTD 138.50 140.00 145.35 140.00 145.35 9732840.00 67200 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 241.70 244.10 245.00 244.10 245.00 1174920.00 4800 398.85 151.00
N SM UWCSL ULTRA WIRING CONN SYS LTD 45.55 47.80 47.80 47.80 47.80 191200.00 4000 47.80 30.75
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 35.25 35.00 35.80 35.00 35.80 423200.00 12000 54.00 33.25
N SM VITAL VITAL CHEMTECH LIMITED 162.25 167.90 172.00 163.00 165.30 49482180.00 296400 172.00 163.00
N SM VIVIANA VIVIANA POWER TECH LTD 90.00 90.10 92.95 87.50 90.15 3617700.00 40000 122.50 83.20
N SM VIVO VIVO COLLAB SOLUTIONS LTD 110.85 116.35 116.35 116.35 116.35 558480.00 4800 369.80 100.70
N SM VMARCIND V MARC INDIA LIMITED 60.65 58.70 61.80 57.00 58.20 3749400.00 63000 62.50 29.00
N SM WALPAR WALPAR NUTRITIONS LIMITED 55.65 55.65 55.65 55.65 55.65 111300.00 2000 82.65 25.50
N ST AMIABLE AMIABLE LOGISTICS (I) LTD 135.75 141.90 142.40 135.25 135.25 2432720.00 17600 149.00 120.05
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.65 2.60 2.60 2.60 2.60 15600.00 6000 3.35 2.45
N ST PENTAGOLD PENTA GOLD LIMITED 59.85 56.90 56.90 56.90 56.90 34140.00 600 59.85 29.00
N ST SSINFRA S S INFRA DEVP CONSL LTD 7.55 7.90 7.90 7.90 7.90 94800.00 12000 29.05 6.95