Skip to content

Latest commit

 

History

History
117 lines (111 loc) · 13.9 KB

nse-sme-bhavcopy-2023-02-16.md

File metadata and controls

117 lines (111 loc) · 13.9 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 AGNI AGNI GREEN POWER LTD 23.50 22.35 22.35 22.35 22.35 223500.00 10000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 36.10 35.00 35.00 35.00 35.00 105000.00 3000 38.25 19.70
N SM ALLETEC ALL E TECHNOLOGIES LTD 113.10 112.00 112.50 108.25 109.90 2479040.00 22400 133.25 96.00
N SM AMEYA AMEYA PRECISION ENG LTD 44.30 41.10 41.10 41.10 41.10 164400.00 4000 64.40 38.10
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 89.00 89.00 89.00 87.10 87.10 281760.00 3200 127.05 78.50
N SM AMJUMBO A AND M JUMBO BAGS LTD 21.50 20.45 20.45 20.45 20.45 163600.00 8000 21.70 5.05
N SM ANLON ANLON TECHNOLOGY SOL LTD 178.50 177.95 184.00 176.00 183.00 2592720.00 14400 218.90 165.25
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 136.25 138.20 139.00 136.25 136.25 2197700.00 16000 172.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 63.00 61.40 64.50 61.40 62.80 2457300.00 39000 79.80 58.20
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 130.50 127.00 130.00 127.00 127.00 1638160.00 12800 152.50 103.00
N SM ARISTO ARISTO BIO T AND LIFESC L 72.05 74.00 74.00 72.10 73.00 1635680.00 22400 83.00 71.10
N SM ASCOM ASCOM LEASIN & INVEST LTD 372.00 383.00 383.00 383.00 383.00 383000.00 1000 383.00 33.40
N SM ATALREAL ATAL REALTECH LIMITED 72.50 72.25 72.90 72.25 72.50 1043760.00 14400 181.00 50.00
N SM AVG AVG LOGISTICS LIMITED 169.00 163.00 163.00 160.60 160.60 969600.00 6000 180.90 53.10
N SM BAHETI BAHETI RECYCLING IND LTD 108.00 107.50 107.95 105.00 105.00 1925100.00 18000 140.00 97.00
N SM BETA BETA DRUGS LIMITED 666.85 668.00 668.00 628.95 641.00 3599160.00 5600 1024.40 486.35
N SM BMETRICS BOMBAY METRICS S C LTD 425.00 405.00 439.00 405.00 439.00 675200.00 1600 2325.00 180.50
N SM BRIGHT BRIGHT SOLAR LIMITED 6.65 6.50 6.65 6.35 6.35 886350.00 138000 10.00 3.90
N SM CLOUD VARANIUM CLOUD LIMITED 1425.00 1420.00 1420.00 1353.75 1353.75 14392075.00 10500 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 54.90 54.35 54.35 51.95 52.05 8739000.00 165000 64.00 50.25
N SM CMRSL CYBER MEDIA RES & SER LTD 188.00 176.40 176.40 176.40 176.40 141120.00 800 343.85 175.00
N SM CONTI CONTINENTAL SEED CHEM LTD 21.90 20.80 20.80 20.80 20.80 69326.40 3333 30.15 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 490.00 500.00 500.00 485.00 490.00 1473750.00 3000 548.00 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 13.25 13.90 13.90 13.90 13.90 83400.00 6000 24.60 9.65
N SM DKEGL D K ENTERPRISES GLOBAL L 53.05 58.10 58.10 58.10 58.10 174300.00 3000 73.50 33.25
N SM DOLLEX DOLLEX AGROTECH LIMITED 32.25 29.35 32.10 29.35 32.10 743400.00 24000 41.50 26.50
N SM DRL DHANUKA REALTY LIMITED 9.80 9.80 9.80 9.80 9.80 58800.00 6000 18.15 5.85
N SM DUCOL DUCOL ORGS AND COLOURS LT 107.00 108.00 108.00 107.00 107.00 344000.00 3200 121.80 106.10
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 137.00 143.85 143.85 139.00 139.00 1592500.00 11250 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 19.70 18.80 19.75 18.80 19.75 77100.00 4000 24.95 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 286.00 280.00 280.00 280.00 280.00 168000.00 600 345.15 145.05
N SM EUROBOND EURO PANEL PRODUCTS LTD 111.45 111.45 112.50 110.00 111.25 3765300.00 34000 147.65 88.00
N SM FELIX FELIX INDUSTRIES LTD. 104.60 99.40 109.50 99.40 109.50 4698000.00 44000 146.20 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 67.50 67.00 69.00 66.30 69.00 2843400.00 42000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 659.50 649.00 649.00 649.00 649.00 778800.00 1200 721.00 201.50
N SM FROG FROG CELLSAT LIMITED 193.60 185.20 191.00 182.00 186.95 2453520.00 13200 297.00 175.00
N SM GICL GLOBE INTL CARRIERS LTD 40.50 42.40 42.50 42.40 42.50 254700.00 6000 104.00 21.35
N SM GSTL GLOBESECURE TECHNO LTD 121.25 123.00 124.00 120.00 121.45 6649500.00 54000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 557.85 557.85 570.00 529.95 530.00 5213310.00 9600 636.50 350.55
N SM INNOVANA INNOVANA THINKLABS LTD. 526.95 553.25 553.25 553.25 553.25 110650.00 200 699.00 250.00
N SM IPSL INTEGRATED PERSO SER LTD 75.55 75.10 77.00 75.00 77.00 454200.00 6000 97.95 73.00
N SM ISHAN ISHAN INTERNATIONAL LTD 28.45 29.50 29.50 29.00 29.50 188000.00 6400 69.50 25.65
N SM JAINAM JAINAM FER ALLOYS (I) LTD 168.80 160.45 162.00 160.40 160.45 803700.00 5000 218.60 109.25
N SM JALAN JALAN TRANSOLU. INDIA LTD 9.55 9.55 9.65 9.05 9.65 199050.00 21000 17.85 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 38.00 38.00 38.00 37.50 37.50 226000.00 6000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 298.00 291.00 291.00 291.00 291.00 1455000.00 5000 330.90 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 21.85 21.45 23.70 21.45 22.95 358400.00 16000 26.55 13.80
N SM KHFM KHFM HOS FAC MANA SER LTD 35.15 33.40 35.00 33.40 35.00 419120.00 12400 58.15 33.40
N SM KNAGRI KN AGRI RESOURCES LIMITED 124.00 120.00 126.95 120.00 126.95 2562400.00 20800 261.00 118.10
N SM KORE JAY JALARAM TECHNO LTD 222.40 228.60 228.65 225.80 225.80 683050.00 3000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 357.60 365.00 377.75 360.00 377.75 809540.00 2200 857.90 220.50
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 275.00 275.00 280.00 275.00 275.00 1110000.00 4000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 147.00 145.05 148.00 145.00 146.10 1899400.00 13000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 38.00 39.90 39.90 37.50 37.50 6400625.00 162500 166.00 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 58.90 57.00 57.00 57.00 57.00 91200.00 1600 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 61.00 61.10 67.10 60.75 67.10 1623050.00 25000 100.30 27.25
N SM LLOYDS LLOYDS LUXURIES LIMITED 45.50 45.00 45.00 45.00 45.00 135000.00 3000 59.90 40.20
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 203.85 207.00 207.00 207.00 207.00 165600.00 800 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 97.00 98.90 100.80 98.90 99.85 748875.00 7500 102.00 57.00
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 38.00 38.50 38.50 38.50 38.50 115500.00 3000 58.70 37.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 47.00 46.60 51.95 46.00 49.75 2018250.00 42000 59.70 23.00
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 84.95 84.80 84.80 84.00 84.00 202240.00 2400 132.85 78.00
N SM MPTODAY M P TODAY MEDIA LIMITED 40.20 42.00 42.00 42.00 42.00 84000.00 2000 60.50 29.45
N SM MWL MANGALAM WORLDWIDE LTD 106.00 105.05 110.00 105.00 109.95 1289820.00 12000 124.50 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 47.50 47.50 47.50 47.25 47.25 189500.00 4000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 257.60 244.75 270.45 244.75 270.45 2926480.00 11200 398.40 62.15
N SM OMFURN OMFURN INDIA LIMITED 48.95 49.00 49.00 49.00 49.00 294000.00 6000 55.40 9.10
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 341.00 341.05 349.95 325.00 349.95 8723450.00 26000 353.95 57.00
N SM PARTYCRUS PARTY CRUISERS LIMITED 101.00 96.15 96.15 95.95 96.00 1535800.00 16000 353.90 86.00
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 111.50 112.00 112.00 111.00 111.00 535200.00 4800 170.00 90.10
N SM PERFECT PERFECT INFRAENGINEER LTD 18.40 17.55 17.55 17.50 17.50 1785900.00 102000 22.05 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 202.00 202.00 205.00 200.15 200.20 4144680.00 20400 296.80 189.00
N SM PIGL POWER INSTRUMENT (G) LTD 76.00 72.20 72.20 72.20 72.20 144400.00 2000 76.00 37.75
N SM PRECISION PRECISION METALIKS LTD 35.45 35.50 35.95 35.00 35.00 991700.00 28000 55.95 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 32.60 32.50 35.40 32.50 35.40 1356400.00 40000 47.00 27.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 154.00 153.00 153.00 150.00 150.25 904860.00 6000 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 86.00 86.00 86.00 86.00 86.00 344000.00 4000 125.00 31.10
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 160.60 160.55 160.55 159.00 160.25 1762500.00 11000 235.80 154.50
N SM RBMINFRA RBM INFRACON LIMITED 108.00 107.95 108.00 102.60 102.60 8382300.00 81000 111.75 53.90
N SM REXPIPES REX PIPES AND CABLES LTD 37.65 39.50 39.50 38.65 38.65 312600.00 8000 46.40 27.40
N SM RILINFRA RACHANA INFRA LTD 621.90 590.80 590.80 590.80 590.80 59080.00 100 1250.00 184.00
N SM RITEZONE RITE ZONE CHEMCON IND LTD 75.25 79.50 83.15 70.50 81.95 7913520.00 97600 103.00 70.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 23.75 24.90 24.90 24.90 24.90 398400.00 16000 25.80 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 15.00 16.25 16.25 14.10 14.90 876500.00 60000 19.50 13.00
N SM SECL SALASAR EXTERIOR CONT LTD 289.65 280.00 280.00 275.20 275.20 1038000.00 3750 458.70 75.05
N SM SHIGAN SHIGAN QUANTUM TECH LTD 90.00 90.00 90.00 90.00 90.00 270000.00 3000 140.00 74.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 43.75 43.60 43.60 43.60 43.60 43600.00 1000 58.00 12.70
N SM SIGMA SIGMA SOLVE LIMITED 233.75 222.10 222.10 222.10 222.10 166575.00 750 721.50 189.00
N SM SKP SKP BEARING INDUSTRI. LTD 192.00 193.00 193.00 193.00 193.00 193000.00 1000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 311.95 305.00 316.95 305.00 316.50 741380.00 2400 486.20 95.00
N SM SONUINFRA SONU INFRATECH LIMITED 42.00 43.00 43.00 43.00 43.00 258000.00 6000 48.05 19.80
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 254.00 264.00 266.70 259.50 266.70 9472950.00 36000 266.70 58.00
N SM SURANI SURANI STEEL TUBES LTD. 32.30 32.30 32.30 30.70 30.70 126000.00 4000 49.55 19.00
N SM SVLL SHREE VASU LOGISTICS LTD 132.00 134.00 134.00 134.00 134.00 201000.00 1500 168.00 110.00
N SM SWARAJ SWARAJ SUITING LIMITED 42.10 45.20 45.20 45.20 45.20 180800.00 4000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 88.15 86.05 89.95 86.05 89.95 1708140.00 19200 106.30 71.10
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 100.00 103.40 103.50 103.40 103.50 620700.00 6000 105.00 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 91.70 91.20 92.05 89.00 90.00 2908100.00 32000 99.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1308.90 1320.00 1320.00 1285.05 1307.95 2153197.50 1650 1350.00 802.00
N SM UMA UMA CONVERTER LIMITED 36.05 36.45 36.50 34.50 35.05 1984200.00 56000 50.40 34.00
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 636.90 605.05 605.05 605.05 605.05 726060.00 1200 911.80 151.00
N SM VITAL VITAL CHEMTECH LIMITED 104.95 102.50 105.00 102.50 104.95 2621640.00 25200 172.00 99.00
N SM VIVIANA VIVIANA POWER TECH LTD 91.25 91.25 96.00 91.25 93.10 2068200.00 22000 122.50 75.25
N SM VMARCIND V MARC INDIA LIMITED 43.60 43.25 43.25 43.25 43.25 389250.00 9000 62.50 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 33.45 33.50 33.50 33.50 33.50 201000.00 6000 48.00 16.75
N SM WALPAR WALPAR NUTRITIONS LIMITED 62.65 59.55 59.55 59.55 59.55 119100.00 2000 82.65 25.50
N ST CMMIPL CMM INFRAPROJECTS LIMITED 5.10 5.05 5.05 5.05 5.05 15150.00 3000 13.30 5.05
N ST GRCL GAYATRI RUBB AND CHEM LTD 40.25 38.25 42.25 38.25 42.25 8972000.00 228000 46.75 35.00
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.50 2.60 2.60 2.40 2.55 174000.00 69000 2.95 2.10