Skip to content

Latest commit

 

History

History
104 lines (98 loc) · 12.3 KB

nse-sme-bhavcopy-2022-12-08.md

File metadata and controls

104 lines (98 loc) · 12.3 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 ABCOTS A B COTSPIN INDIA LIMITED 49.80 49.90 49.90 49.10 49.10 396000.00 8000 61.35 34.15
N SM ACCORD ACCORD SYNERGY LIMITED 30.50 31.90 31.90 31.90 31.90 127600.00 4000 37.30 14.95
N SM AGNI AGNI GREEN POWER LTD 23.00 22.50 22.50 22.50 22.50 225000.00 10000 42.15 17.00
N SM AMBANIORG AMBANI ORGANICS LIMITED 81.20 77.20 77.20 77.20 77.20 154400.00 2000 114.65 77.20
N SM AMEYA AMEYA PRECISION ENG LTD 46.95 50.00 50.00 50.00 50.00 600000.00 12000 64.40 46.00
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 108.00 108.00 108.00 108.00 108.00 691200.00 6400 127.05 105.00
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 148.45 152.00 152.00 143.00 145.85 7097800.00 48000 172.95 126.10
N SM ASCOM ASCOM LEASIN & INVEST LTD 111.65 117.20 117.20 117.20 117.20 234400.00 2000 117.20 33.40
N SM ATALREAL ATAL REALTECH LIMITED 76.10 77.00 77.90 74.10 75.80 20731680.00 273600 182.90 50.00
N SM BETA BETA DRUGS LIMITED 697.20 697.20 697.20 672.90 679.75 6927530.00 10200 1024.40 466.75
N SM BEWLTD BEW ENGINEERING LIMITED 700.00 700.00 700.00 700.00 700.00 1575000.00 2250 1187.20 448.85
N SM BRIGHT BRIGHT SOLAR LIMITED 5.55 5.45 5.60 5.45 5.50 449250.00 81000 10.55 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 73.00 76.65 76.65 76.65 76.65 1379700.00 18000 324.45 53.15
N SM CLOUD VARANIUM CLOUD LIMITED 702.10 717.00 737.20 713.50 737.20 87583200.00 120000 774.60 146.50
N SM CMMIPL CMM INFRAPROJECTS LIMITED 8.25 8.25 8.55 8.25 8.55 50400.00 6000 14.80 6.35
N SM CONTI CONTINENTAL SEED CHEM LTD 12.80 13.40 13.40 13.40 13.40 223311.00 16665 13.75 6.60
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 230.00 239.95 239.95 229.05 229.05 523537.50 2250 248.00 41.50
N SM DKEGL D K ENTERPRISES GLOBAL L 55.35 55.00 55.00 55.00 55.00 165000.00 3000 72.60 33.25
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 264.50 258.70 264.50 258.60 264.50 1624031.25 6250 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 19.50 19.45 19.90 18.85 19.90 306500.00 16000 57.70 13.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 113.00 112.10 114.90 112.00 114.75 1357800.00 12000 147.65 72.05
N SM FELIX FELIX INDUSTRIES LTD. 80.00 84.00 84.00 83.00 84.00 9740000.00 116000 84.60 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 66.00 66.00 66.00 64.00 64.00 776400.00 12000 95.00 51.70
N SM FROG FROG CELLSAT LIMITED 253.80 263.00 273.00 256.05 267.95 59515260.00 224400 297.00 215.85
N SM GICL GLOBE INTL CARRIERS LTD 44.95 45.00 46.00 45.00 45.75 2855850.00 63000 104.00 18.60
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 255.45 242.70 242.70 242.70 242.70 291240.00 1200 310.00 74.80
N SM GOLDSTAR GOLDSTAR POWER LIMITED 86.75 91.05 91.05 83.25 89.10 2138400.00 24000 91.05 21.50
N SM GSTL GLOBESECURE TECHNO LTD 79.30 77.70 83.25 77.70 83.25 1309800.00 16000 176.40 55.00
N SM IPSL INTEGRATED PERSO SER LTD 80.20 80.20 83.00 80.20 82.15 8381200.00 102000 95.50 74.05
N SM ISHAN ISHAN INTERNATIONAL LTD 44.00 42.00 42.15 41.80 42.15 201520.00 4800 69.50 40.00
N SM JAINAM JAINAM FER ALLOYS (I) LTD 173.95 176.00 177.00 176.00 177.00 706000.00 4000 218.60 82.10
N SM JALAN JALAN TRANSOLU. INDIA LTD 12.70 13.25 13.30 13.00 13.30 3030150.00 228000 18.00 7.20
N SM JSLL JEENA SIKHO LIFECARE LTD 266.95 263.00 265.00 257.00 260.50 1834600.00 7000 302.00 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 15.70 15.60 15.60 15.00 15.05 182600.00 12000 19.40 14.05
N SM KCK KCK INDUSTRIES LTD 20.00 20.00 20.00 20.00 20.00 160000.00 8000 31.70 19.10
N SM KHFM KHFM HOS FAC MANA SER LTD 49.85 50.00 50.00 47.40 49.85 921475.00 18600 62.00 36.10
N SM KNAGRI KN AGRI RESOURCES LIMITED 150.50 150.00 151.00 148.00 151.00 2160000.00 14400 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 209.00 195.00 200.00 190.00 200.00 5257950.00 27000 219.80 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 425.20 421.00 421.00 394.00 396.85 12658580.00 31400 857.90 82.10
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 243.50 253.50 253.50 253.50 253.50 253500.00 1000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 138.70 142.80 142.80 128.10 134.20 8883450.00 66000 142.95 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 66.40 69.70 69.70 69.70 69.70 1394000.00 20000 92.20 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 65.00 67.50 67.50 64.30 64.40 731520.00 11200 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 72.50 76.10 76.10 76.10 76.10 684900.00 9000 100.30 14.00
N SM LLOYDS LLOYDS LUXURIES LIMITED 43.70 46.25 47.05 43.70 43.95 1787250.00 39000 59.90 42.15
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 144.80 141.00 141.25 140.00 141.00 2699920.00 19200 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 75.00 75.00 76.30 75.00 76.30 453675.00 6000 90.00 57.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 33.95 32.40 32.50 32.30 32.40 1362300.00 42000 55.30 20.25
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 39.00 37.20 40.00 37.20 40.00 1182300.00 30000 58.70 37.20
N SM MHHL MOHINI HEALTH&HYGIENE LTD 53.55 54.00 54.80 52.25 52.25 962700.00 18000 59.70 22.55
N SM MILTON MILTON INDUSTRIES LIMITED 23.60 24.75 24.75 24.75 24.75 108900.00 4400 24.75 14.85
N SM MKPL M K PROTEINS LIMITED 2220.85 2225.00 2225.00 2109.95 2109.95 25702850.00 12000 2225.00 119.15
N SM MPTODAY M P TODAY MEDIA LIMITED 40.50 38.50 42.45 38.50 42.45 1573700.00 38000 46.50 27.50
N SM MWL MANGALAM WORLDWIDE LTD 108.00 109.70 109.70 109.70 109.70 131640.00 1200 124.50 103.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 52.20 52.25 53.85 52.20 53.85 158300.00 3000 76.55 31.60
N SM NRL NUPUR RECYCLERS LIMITED 301.90 301.00 307.50 298.15 306.25 4323467.50 14300 367.50 124.20
N SM OMFURN OMFURN INDIA LIMITED 24.50 25.70 25.70 25.70 25.70 154200.00 6000 25.70 9.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 231.00 233.50 238.00 231.80 238.00 2338200.00 10000 239.50 41.00
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 130.00 129.00 129.00 128.00 128.00 411200.00 3200 170.00 77.00
N SM PERFECT PERFECT INFRAENGINEER LTD 10.50 11.00 11.00 10.20 10.20 457200.00 42000 11.30 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 241.95 243.00 243.00 234.20 236.30 11983380.00 50400 296.80 212.00
N SM PIGL POWER INSTRUMENT (G) LTD 59.00 56.30 56.30 56.20 56.20 337500.00 6000 68.40 37.75
N SM PRECISION PRECISION METALIKS LTD 41.55 41.55 41.55 41.00 41.10 494000.00 12000 55.95 23.65
N SM PROPEQUITY P. E. ANALYTICS LIMITED 152.50 150.05 150.05 150.00 150.00 540120.00 3600 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 66.80 63.50 70.10 63.50 70.10 5311400.00 80000 81.60 15.15
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 222.40 222.30 222.30 210.00 215.15 12538400.00 58000 235.80 154.50
N SM REXPIPES REX PIPES AND CABLES LTD 41.60 41.60 41.60 41.60 41.60 166400.00 4000 50.90 27.40
N SM RICHA RICHA INFO SYSTEMS LTD 99.00 100.00 100.05 100.00 100.05 10700900.00 107000 126.75 56.00
N SM RITEZONE RITE ZONE CHEMCON IND LTD 80.10 80.00 81.50 80.00 80.80 1420480.00 17600 103.00 79.95
N SM RMDRIP R M DRIP & SPRINK SYS LTD 16.50 17.20 17.20 16.30 16.75 199600.00 12000 20.90 12.75
N SM SECL SALASAR EXTERIOR CONT LTD 399.50 401.95 419.90 360.00 396.95 11437875.00 28750 458.70 35.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 84.00 80.05 80.70 78.00 80.70 956250.00 12000 140.00 74.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 46.00 45.05 45.05 44.50 44.75 134550.00 3000 58.00 12.70
N SM SIGMA SIGMA SOLVE LIMITED 232.00 221.05 221.05 221.05 221.05 165787.50 750 745.75 204.00
N SM SKP SKP BEARING INDUSTRI. LTD 221.50 222.10 228.80 221.00 225.55 7872050.00 35000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 342.90 350.00 351.00 328.00 333.50 1907240.00 5600 486.20 44.50
N SM SPRL SP REFRACTORIES LIMITED 87.00 90.00 90.00 90.00 90.00 144000.00 1600 97.00 80.00
N SM SVLL SHREE VASU LOGISTICS LTD 128.00 129.00 129.00 129.00 129.00 193500.00 1500 168.00 105.00
N SM SWARAJ SWARAJ SUITING LIMITED 53.95 54.00 54.70 54.00 54.00 542700.00 10000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 82.15 86.00 86.00 80.10 80.30 5196420.00 63600 98.80 71.10
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 66.00 63.00 63.00 62.70 62.85 377100.00 6000 70.40 44.00
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 68.50 66.00 66.00 66.00 66.00 264000.00 4000 86.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1160.00 1170.00 1170.00 1150.00 1157.95 1390905.00 1200 1398.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 147.25 145.00 145.00 141.80 141.80 573600.00 4000 161.90 65.00
N SM TIRUPATI SHREE TIRUPATI BALAJEE 182.00 174.00 174.00 174.00 174.00 522000.00 3000 182.00 40.20
N SM UCL USHANTI COLOUR CHEM LTD 69.00 67.25 69.00 67.25 69.00 410500.00 6000 85.90 43.50
N SM URAVI URAVI T AND WEDG LAMP LTD 143.00 140.00 145.00 140.00 145.00 684000.00 4800 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 254.25 277.50 279.65 274.00 279.65 6680940.00 24000 398.85 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 35.25 33.00 35.50 33.00 35.50 274000.00 8000 54.00 30.25
N SM VITAL VITAL CHEMTECH LIMITED 142.75 142.75 146.50 138.50 141.15 11282880.00 79200 172.00 138.50
N SM VIVO VIVO COLLAB SOLUTIONS LTD 106.40 102.00 110.00 102.00 110.00 511200.00 4800 369.80 100.70
N SM VMARCIND V MARC INDIA LIMITED 50.70 49.10 49.10 45.10 47.15 2271750.00 48000 62.50 29.00
N ST BAHETI BAHETI RECYCLING IND LTD 45.00 120.00 126.00 114.00 114.00 186489450.00 1578000 126.00 114.00
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.40 2.40 2.40 2.30 2.30 28200.00 12000 3.00 2.30
N ST PRITIKA PRITIKA ENG COMPO LTD 29.00 42.20 44.30 40.10 44.30 98318000.00 2316000 44.30 40.10
N ST SSINFRA S S INFRA DEVP CONSL LTD 8.40 8.00 8.00 8.00 8.00 120000.00 15000 29.05 6.95