Skip to content

Latest commit

 

History

History
114 lines (108 loc) · 13.6 KB

nse-sme-bhavcopy-2023-01-12.md

File metadata and controls

114 lines (108 loc) · 13.6 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 49.00 49.00 49.00 49.00 49.00 196000.00 4000 61.35 34.15
N SM AGNI AGNI GREEN POWER LTD 22.90 21.75 21.75 21.75 21.75 435000.00 20000 42.15 17.00
N SM ALLETEC ALL E TECHNOLOGIES LTD 120.45 122.80 122.80 118.10 120.15 9083360.00 75200 133.25 117.00
N SM AMEYA AMEYA PRECISION ENG LTD 46.00 46.00 47.90 44.25 47.90 1118600.00 24000 64.40 39.10
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 97.00 96.00 96.00 96.00 96.00 153600.00 1600 127.05 78.50
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 143.15 143.00 143.00 140.00 140.90 4798600.00 34000 172.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 69.60 69.80 70.95 69.35 69.80 2723850.00 39000 79.80 58.20
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 121.85 120.00 121.75 113.50 118.90 11310480.00 96000 121.75 113.50
N SM ASLIND ASL INDUSTRIES LIMITED 25.30 26.50 26.50 26.50 26.50 106000.00 4000 41.50 23.25
N SM ATALREAL ATAL REALTECH LIMITED 87.60 90.90 90.90 83.50 87.40 102357360.00 1166400 181.00 50.00
N SM AVG AVG LOGISTICS LIMITED 118.00 110.00 117.50 110.00 115.00 690000.00 6000 147.35 51.25
N SM BAHETI BAHETI RECYCLING IND LTD 121.00 118.55 120.00 115.65 119.95 5309850.00 45000 140.00 97.00
N SM BETA BETA DRUGS LIMITED 685.00 683.00 690.00 675.85 675.85 817590.00 1200 1024.40 486.35
N SM BEWLTD BEW ENGINEERING LIMITED 658.45 670.00 710.00 650.00 701.95 5328787.50 7750 1187.20 592.00
N SM BMETRICS BOMBAY METRICS S C LTD 501.30 526.35 526.35 526.35 526.35 2526480.00 4800 2325.00 135.00
N SM BRIGHT BRIGHT SOLAR LIMITED 6.05 6.35 6.35 6.00 6.35 2159700.00 345000 9.90 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 151.20 153.20 156.95 150.00 152.75 13769400.00 90000 324.45 53.15
N SM CADSYS CADSYS (INDIA) LIMITED 36.05 36.00 36.00 36.00 36.00 216000.00 6000 52.00 25.00
N SM CLOUD VARANIUM CLOUD LIMITED 1384.30 1453.50 1453.50 1385.00 1453.50 82309825.00 57000 1453.50 146.50
N SM CMRSL CYBER MEDIA RES & SER LTD 220.00 200.00 201.00 188.00 201.00 1256080.00 6400 343.85 188.00
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 435.30 445.00 478.80 437.00 471.00 21685912.50 46500 478.80 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 19.05 20.00 20.00 20.00 20.00 120000.00 6000 24.60 9.65
N SM DKEGL D K ENTERPRISES GLOBAL L 63.10 65.00 65.00 63.05 63.50 576150.00 9000 73.50 33.25
N SM DOLLEX DOLLEX AGROTECH LIMITED 38.90 38.60 39.00 37.65 38.00 1835600.00 48000 41.50 37.10
N SM DRSDILIP DRS DILIP ROADLINES LTD. 74.50 74.50 74.50 74.50 74.50 953600.00 12800 78.00 74.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 205.80 216.05 216.05 216.05 216.05 270062.50 1250 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 20.05 19.35 19.90 19.35 19.90 157100.00 8000 57.70 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 297.70 286.00 286.00 283.00 283.00 681000.00 2400 345.15 145.05
N SM EUROBOND EURO PANEL PRODUCTS LTD 112.00 113.75 113.75 111.00 111.00 672200.00 6000 147.65 88.00
N SM FELIX FELIX INDUSTRIES LTD. 88.05 92.45 92.45 92.45 92.45 1849000.00 20000 92.45 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 65.00 62.50 62.50 62.30 62.30 374400.00 6000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 715.70 715.00 715.00 715.00 715.00 4290000.00 6000 720.00 185.10
N SM FROG FROG CELLSAT LIMITED 230.70 233.90 242.00 231.25 236.20 12934260.00 55200 297.00 213.00
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 192.50 202.10 202.10 202.10 202.10 242520.00 1200 310.00 95.00
N SM GSTL GLOBESECURE TECHNO LTD 96.00 99.95 99.95 99.95 99.95 799600.00 8000 176.40 55.00
N SM INNOVANA INNOVANA THINKLABS LTD. 560.20 588.20 588.20 588.20 588.20 588200.00 1000 588.20 243.00
N SM IPSL INTEGRATED PERSO SER LTD 82.95 80.20 89.45 80.10 88.80 5072500.00 60000 97.95 74.05
N SM ISHAN ISHAN INTERNATIONAL LTD 29.05 29.45 31.00 29.45 30.60 290080.00 9600 69.50 25.65
N SM JAINAM JAINAM FER ALLOYS (I) LTD 175.00 166.25 167.00 166.25 167.00 666500.00 4000 218.60 87.70
N SM JALAN JALAN TRANSOLU. INDIA LTD 9.65 10.00 10.10 9.60 10.00 389100.00 39000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 45.65 43.00 45.95 43.00 45.95 177900.00 4000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 297.60 319.90 330.90 302.60 309.00 23076750.00 74000 330.90 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 20.20 20.40 23.50 19.80 23.50 8559800.00 392000 23.50 13.80
N SM KHFM KHFM HOS FAC MANA SER LTD 54.65 52.00 52.50 51.95 51.95 646040.00 12400 59.40 36.10
N SM KNAGRI KN AGRI RESOURCES LIMITED 139.00 138.50 138.50 138.00 138.00 442400.00 3200 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 222.25 233.35 233.35 225.00 232.30 5774900.00 25000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 397.35 413.95 437.05 408.00 418.60 21821130.00 51200 857.90 220.50
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 247.95 255.00 255.00 235.55 235.55 490550.00 2000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 169.00 166.00 171.15 164.25 166.35 10006650.00 60000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 93.10 97.75 97.75 97.70 97.75 6353500.00 65000 97.75 28.80
N SM LEXUS LEXUS GRANITO (INDIA) LTD 64.00 64.00 67.00 64.00 67.00 16485000.00 247000 100.30 18.25
N SM LLOYDS LLOYDS LUXURIES LIMITED 51.15 49.10 50.95 49.10 50.95 300150.00 6000 59.90 40.20
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 190.00 189.90 190.00 187.00 190.00 1665440.00 8800 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 85.10 83.00 88.50 79.50 86.25 1495575.00 18000 89.90 57.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 40.70 40.00 40.00 38.70 38.70 706200.00 18000 55.30 20.25
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 42.00 42.00 42.00 42.00 42.00 126000.00 3000 58.70 37.20
N SM MHHL MOHINI HEALTH&HYGIENE LTD 43.00 42.50 43.50 42.50 43.50 258000.00 6000 59.70 23.00
N SM MILTON MILTON INDUSTRIES LIMITED 24.30 25.50 25.50 25.50 25.50 224400.00 8800 27.20 14.85
N SM MINDPOOL MINDPOOL TECHNOLOGIES LTD 114.35 114.35 114.35 114.35 114.35 457400.00 4000 114.35 21.15
N SM MKPL M K PROTEINS LIMITED 2299.00 2190.00 2190.00 2190.00 2190.00 2190000.00 1000 2439.00 125.00
N SM MWL MANGALAM WORLDWIDE LTD 108.00 106.00 106.00 89.00 105.00 6092460.00 66000 124.50 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 47.55 48.95 49.00 47.15 47.15 241200.00 5000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 312.65 323.95 328.25 323.95 328.25 3131840.00 9600 328.25 62.15
N SM OMFURN OMFURN INDIA LIMITED 45.40 43.15 47.65 43.15 47.10 2995200.00 66000 55.40 9.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 234.50 235.15 238.00 230.00 230.00 3296100.00 14000 240.50 43.05
N SM PERFECT PERFECT INFRAENGINEER LTD 17.65 18.50 18.50 18.50 18.50 111000.00 6000 18.50 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 241.45 242.60 244.50 237.05 240.00 3463560.00 14400 296.80 189.00
N SM PIGL POWER INSTRUMENT (G) LTD 71.10 73.75 74.50 73.00 73.50 1178100.00 16000 74.50 37.75
N SM PRECISION PRECISION METALIKS LTD 38.50 39.00 39.00 38.10 38.10 385400.00 10000 55.95 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 41.50 41.50 41.50 39.25 39.85 2719600.00 68000 47.00 27.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 140.40 142.10 160.00 142.00 151.75 17750880.00 116400 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 107.25 112.60 112.60 112.60 112.60 450400.00 4000 125.00 20.15
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 197.10 202.00 202.00 193.70 197.65 10892400.00 55000 235.80 154.50
N SM QUADPRO QUADPRO ITES LIMITED 5.65 5.50 5.60 5.50 5.60 398400.00 72000 14.50 5.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 17.05 17.00 17.90 17.00 17.90 282800.00 16000 20.90 12.75
N SM SHIGAN SHIGAN QUANTUM TECH LTD 84.20 84.50 87.50 84.50 87.35 1563000.00 18000 140.00 74.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 42.10 42.10 42.50 41.40 42.50 293400.00 7000 58.00 12.70
N SM SIGMA SIGMA SOLVE LIMITED 234.85 224.00 231.95 224.00 231.95 848025.00 3750 745.75 189.00
N SM SKP SKP BEARING INDUSTRI. LTD 201.00 200.00 200.00 195.00 195.60 1383100.00 7000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 325.00 325.00 335.00 321.10 323.35 2494400.00 7600 486.20 95.00
N SM SONUINFRA SONU INFRATECH LIMITED 39.05 39.05 39.05 39.05 39.05 117150.00 3000 48.05 19.80
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 106.95 112.25 112.25 112.25 112.25 224500.00 2000 122.65 58.00
N SM SURANI SURANI STEEL TUBES LTD. 25.50 26.75 26.75 26.75 26.75 53500.00 2000 49.55 19.00
N SM SVLL SHREE VASU LOGISTICS LTD 134.15 140.00 140.00 140.00 140.00 210000.00 1500 168.00 110.00
N SM SWARAJ SWARAJ SUITING LIMITED 53.75 52.55 52.55 52.00 52.30 523400.00 10000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 102.00 101.85 102.55 100.00 100.00 4980720.00 49200 106.30 71.10
N SM TARACHAND TARA CHAND INFRA SOLN LTD 64.45 63.50 63.50 63.50 63.50 127000.00 2000 86.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1270.00 1237.25 1276.00 1237.25 1251.05 3031680.00 2400 1398.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 124.95 119.65 120.00 118.70 118.70 1907500.00 16000 161.90 65.00
N SM UCL USHANTI COLOUR CHEM LTD 69.95 66.20 66.20 66.20 66.20 529600.00 8000 85.90 47.00
N SM UMA UMA CONVERTER LIMITED 35.10 36.80 42.10 36.50 42.10 58273200.00 1452000 42.10 36.50
N SM URAVI URAVI T AND WEDG LAMP LTD 152.60 160.20 160.20 159.00 160.00 3071520.00 19200 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 398.10 417.00 418.00 417.00 418.00 2005200.00 4800 418.00 151.00
N SM UWCSL ULTRA WIRING CONN SYS LTD 77.55 81.40 81.40 81.40 81.40 1628000.00 20000 81.40 33.75
N SM VASA VASA RETAIL & OVERSEA LTD 16.25 17.05 17.05 17.05 17.05 68200.00 4000 17.05 5.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 36.20 36.15 36.35 36.15 36.25 290000.00 8000 54.00 30.25
N SM VITAL VITAL CHEMTECH LIMITED 118.85 118.55 121.50 118.55 120.00 4456800.00 37200 172.00 117.70
N SM VIVIANA VIVIANA POWER TECH LTD 91.05 91.00 92.10 91.00 91.00 1096200.00 12000 122.50 75.25
N SM VMARCIND V MARC INDIA LIMITED 51.00 50.05 51.00 50.05 50.50 303150.00 6000 62.50 29.00
N ST ANLON ANLON TECHNOLOGY SOL LTD 276.80 287.00 287.00 263.00 263.00 77706600.00 278400 287.00 250.00
N ST CMMIPL CMM INFRAPROJECTS LIMITED 6.50 6.20 6.25 6.20 6.20 186150.00 30000 14.10 5.90
N ST HOMESFY HOMESFY REALTY LIMITED 347.85 365.20 365.20 330.45 365.20 34430910.00 95400 365.20 263.00
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.55 2.45 2.45 2.45 2.45 95550.00 39000 2.95 2.30
N ST MOXSH MOXSH OVERSEAS EDUCON LTD 116.65 121.75 122.45 121.00 122.45 1561840.00 12800 135.00 104.25
N ST RBMINFRA RBM INFRACON LIMITED 49.00 48.75 48.75 46.55 46.55 3231450.00 69000 55.10 44.95
N ST SSINFRA S S INFRA DEVP CONSL LTD 7.50 7.15 7.15 7.15 7.15 42900.00 6000 29.05 6.60