Skip to content

Latest commit

 

History

History
102 lines (96 loc) · 12.1 KB

nse-sme-bhavcopy-2023-02-21.md

File metadata and controls

102 lines (96 loc) · 12.1 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 36.05 37.85 37.85 37.80 37.80 226950.00 6000 38.25 19.70
N SM ALLETEC ALL E TECHNOLOGIES LTD 109.75 110.00 110.00 106.00 108.00 2748720.00 25600 133.25 96.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 185.00 180.00 180.00 173.00 174.95 2764620.00 15600 218.90 165.25
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 137.25 138.85 139.90 136.00 136.85 4703350.00 34000 172.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 60.25 61.95 61.95 61.95 61.95 185850.00 3000 79.80 58.20
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 119.00 121.80 122.00 118.00 118.00 1153360.00 9600 152.50 103.00
N SM ARISTO ARISTO BIO T AND LIFESC L 68.75 67.00 67.95 64.10 65.50 2002480.00 30400 83.00 64.10
N SM ATALREAL ATAL REALTECH LIMITED 71.00 70.00 71.00 70.00 71.00 1694160.00 24000 181.00 50.00
N SM AVG AVG LOGISTICS LIMITED 164.80 168.00 172.50 168.00 172.50 1427400.00 8400 180.90 53.10
N SM BAHETI BAHETI RECYCLING IND LTD 107.60 112.80 112.80 107.60 108.00 4266150.00 39000 140.00 97.00
N SM BETA BETA DRUGS LIMITED 642.00 640.05 645.00 636.55 643.60 2434240.00 3800 1024.40 486.35
N SM BEWLTD BEW ENGINEERING LIMITED 613.00 610.00 610.00 600.00 600.00 1360512.50 2250 1171.00 592.00
N SM BRIGHT BRIGHT SOLAR LIMITED 6.35 6.65 6.65 6.65 6.65 319200.00 48000 10.00 3.90
N SM CLOUD VARANIUM CLOUD LIMITED 1224.60 1255.00 1285.80 1250.00 1285.80 17199950.00 13500 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 55.50 55.40 56.95 54.00 54.00 1825050.00 33000 64.00 50.25
N SM CONTI CONTINENTAL SEED CHEM LTD 20.00 21.00 21.00 19.30 19.30 264140.25 13332 30.15 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 500.00 500.00 500.00 490.00 490.00 1110000.00 2250 548.00 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 15.25 16.00 16.00 14.50 16.00 1046700.00 66000 24.60 9.65
N SM DKEGL D K ENTERPRISES GLOBAL L 58.10 52.60 52.60 52.60 52.60 157800.00 3000 73.50 33.25
N SM DOLLEX DOLLEX AGROTECH LIMITED 31.50 29.00 29.20 28.65 28.85 693000.00 24000 41.50 26.50
N SM DRL DHANUKA REALTY LIMITED 10.25 10.25 10.25 10.25 10.25 61500.00 6000 16.95 5.85
N SM DUCOL DUCOL ORGS AND COLOURS LT 106.25 104.00 110.00 104.00 106.40 3626080.00 33600 121.80 102.70
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 143.55 143.95 143.95 143.70 143.90 988875.00 6875 489.00 91.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 280.00 294.00 294.00 294.00 294.00 176400.00 600 345.15 145.05
N SM EUROBOND EURO PANEL PRODUCTS LTD 110.50 110.65 110.65 108.00 108.90 3938300.00 36000 147.65 88.00
N SM FOCE FOCE INDIA LIMITED 649.00 671.00 673.50 671.00 673.50 4843800.00 7200 721.00 201.50
N SM FROG FROG CELLSAT LIMITED 175.75 180.00 180.00 164.00 166.15 7681960.00 45200 297.00 164.00
N SM GICL GLOBE INTL CARRIERS LTD 42.00 42.00 42.00 42.00 42.00 378000.00 9000 104.00 21.35
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 203.15 194.00 194.00 194.00 194.00 232800.00 1200 310.00 95.00
N SM GRCL GAYATRI RUBB AND CHEM LTD 45.25 41.90 42.00 37.50 38.00 3446600.00 88000 42.00 37.50
N SM GSTL GLOBESECURE TECHNO LTD 133.85 139.90 140.50 134.50 140.30 10010200.00 72000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 496.15 500.00 506.90 499.00 504.95 1804740.00 3600 636.50 350.55
N SM INNOVANA INNOVANA THINKLABS LTD. 609.90 640.35 640.35 639.80 640.35 2176850.00 3400 699.00 250.00
N SM IPSL INTEGRATED PERSO SER LTD 75.70 74.00 74.00 74.00 74.00 296000.00 4000 97.95 72.25
N SM ISHAN ISHAN INTERNATIONAL LTD 28.55 28.50 28.50 28.00 28.00 135680.00 4800 69.50 25.65
N SM JAINAM JAINAM FER ALLOYS (I) LTD 168.00 163.00 163.00 159.65 160.90 482700.00 3000 218.60 109.25
N SM JALAN JALAN TRANSOLU. INDIA LTD 8.45 8.50 8.50 8.15 8.15 74550.00 9000 17.05 7.20
N SM JSLL JEENA SIKHO LIFECARE LTD 296.00 296.00 296.00 289.00 289.00 1457300.00 5000 330.90 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 22.25 22.00 22.00 20.00 20.00 255400.00 12000 26.55 13.80
N SM KCK KCK INDUSTRIES LTD 20.90 19.15 19.15 19.15 19.15 76600.00 4000 31.70 15.40
N SM KNAGRI KN AGRI RESOURCES LIMITED 126.10 124.50 124.50 124.50 124.50 199200.00 1600 261.00 118.10
N SM KORE JAY JALARAM TECHNO LTD 222.80 215.00 219.50 211.70 218.40 3020000.00 14000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 355.00 357.35 366.00 355.50 358.10 3575810.00 10000 857.90 220.50
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 144.00 146.20 146.50 140.00 144.00 1574350.00 11000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 36.70 38.50 38.50 35.25 35.25 921875.00 25000 166.00 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 57.40 57.50 57.50 57.50 57.50 92000.00 1600 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 69.30 70.00 70.00 70.00 70.00 70000.00 1000 100.30 27.25
N SM LLOYDS LLOYDS LUXURIES LIMITED 45.50 45.50 48.00 45.00 48.00 1261950.00 27000 59.90 40.20
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 223.75 226.20 233.00 220.00 226.05 4902760.00 21600 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 99.85 97.25 99.95 97.20 99.80 740700.00 7500 102.00 57.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 30.50 29.00 29.00 29.00 29.00 174000.00 6000 55.30 20.25
N SM MHHL MOHINI HEALTH&HYGIENE LTD 54.65 53.20 53.65 51.45 51.45 2548800.00 48000 59.70 23.00
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 81.00 81.00 83.00 80.70 80.70 325000.00 4000 132.85 77.00
N SM MPTODAY M P TODAY MEDIA LIMITED 42.10 44.20 44.20 40.00 42.10 256800.00 6000 60.50 29.45
N SM MWL MANGALAM WORLDWIDE LTD 106.00 106.10 106.10 106.00 106.00 1017720.00 9600 124.50 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 47.75 47.75 47.75 47.75 47.75 47750.00 1000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 298.10 313.00 313.00 313.00 313.00 1502400.00 4800 398.40 62.15
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 348.95 357.90 357.90 340.25 346.55 3478325.00 10000 357.90 57.00
N SM PARTYCRUS PARTY CRUISERS LIMITED 95.75 100.50 100.50 100.50 100.50 201000.00 2000 353.90 86.00
N SM PERFECT PERFECT INFRAENGINEER LTD 19.00 19.95 19.95 18.25 18.95 5081700.00 258000 22.05 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 200.00 198.10 204.50 196.70 197.40 4793700.00 24000 296.80 189.00
N SM PRECISION PRECISION METALIKS LTD 38.95 38.75 39.40 37.00 37.60 2976800.00 78000 52.00 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 34.00 34.00 34.00 33.70 33.70 540400.00 16000 47.00 27.15
N SM PROLIFE PROLIFE INDUSTRIES LTD 222.10 211.00 211.00 211.00 211.00 1899000.00 9000 222.10 140.00
N SM PROPEQUITY P. E. ANALYTICS LIMITED 149.90 148.10 148.10 145.00 146.00 878640.00 6000 204.10 130.00
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 158.05 151.30 158.70 151.30 155.40 1400800.00 9000 235.80 151.30
N SM QUADPRO QUADPRO ITES LIMITED 5.50 5.60 5.60 5.60 5.60 67200.00 12000 14.50 5.00
N SM RBMINFRA RBM INFRACON LIMITED 92.65 92.50 92.50 92.50 92.50 1110000.00 12000 111.75 53.90
N SM REXPIPES REX PIPES AND CABLES LTD 39.65 41.50 41.60 41.50 41.60 498800.00 12000 46.40 27.40
N SM RICHA RICHA INFO SYSTEMS LTD 103.00 100.00 108.00 100.00 108.00 310000.00 3000 126.75 56.00
N SM RITEZONE RITE ZONE CHEMCON IND LTD 80.05 80.05 80.05 75.75 75.75 249280.00 3200 103.00 70.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 27.40 28.75 28.75 26.25 28.75 6111000.00 214000 28.75 12.75
N SM SECL SALASAR EXTERIOR CONT LTD 248.90 236.45 236.45 236.45 236.45 886687.50 3750 458.70 75.05
N SM SHIGAN SHIGAN QUANTUM TECH LTD 89.70 86.05 86.05 86.00 86.05 1032450.00 12000 140.00 74.00
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 184.30 175.10 175.10 175.10 175.10 350200.00 2000 214.95 68.40
N SM SIGMA SIGMA SOLVE LIMITED 200.45 191.10 199.50 190.45 199.50 2305612.50 12000 721.50 189.00
N SM SKP SKP BEARING INDUSTRI. LTD 185.00 182.10 192.90 181.10 190.00 2413950.00 13000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 318.80 318.00 318.00 305.00 308.40 1113760.00 3600 486.20 95.00
N SM SWARAJ SWARAJ SUITING LIMITED 45.00 42.50 42.50 42.10 42.10 169200.00 4000 86.00 40.25
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 98.40 93.50 93.50 93.50 93.50 280500.00 3000 105.00 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 86.55 90.80 90.80 87.25 88.35 3402800.00 38000 99.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1310.00 1310.00 1324.00 1300.00 1315.00 3337380.00 2550 1350.00 802.00
N SM UMA UMA CONVERTER LIMITED 34.60 34.60 34.95 33.55 34.25 2205800.00 64000 50.40 33.55
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 546.10 518.80 518.80 518.80 518.80 2490240.00 4800 911.80 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 42.60 43.90 45.00 43.90 45.00 533600.00 12000 54.00 30.25
N SM VITAL VITAL CHEMTECH LIMITED 101.50 101.00 103.50 99.20 100.80 4465140.00 44400 172.00 99.00
N SM VIVIANA VIVIANA POWER TECH LTD 93.10 95.00 95.00 92.50 92.50 1878200.00 20000 122.50 75.25
N SM VIVO VIVO COLLAB SOLUTIONS LTD 117.15 111.30 111.30 111.30 111.30 534240.00 4800 224.50 100.70
N SM VMARCIND V MARC INDIA LIMITED 53.25 52.50 53.00 50.25 52.20 3896700.00 75000 62.50 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 35.85 34.20 34.20 34.15 34.15 205050.00 6000 48.00 16.75
N ST CMMIPL CMM INFRAPROJECTS LIMITED 4.75 4.95 4.95 4.55 4.55 55950.00 12000 13.25 4.55
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.55 2.50 2.55 2.45 2.45 37200.00 15000 2.95 2.10
N ST LRRPL LEAD REC AND RUB PROD LTD 25.00 27.50 28.50 27.15 27.65 29097900.00 1050000 28.50 27.15
N ST SHERA SHERA ENERGY LIMITED 68.25 66.05 68.00 65.25 65.30 16511800.00 248000 70.65 63.95