Skip to content

Latest commit

 

History

History
112 lines (106 loc) · 13.3 KB

nse-sme-bhavcopy-2023-02-24.md

File metadata and controls

112 lines (106 loc) · 13.3 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 48.80 41.00 44.65 41.00 44.65 670600.00 16000 56.00 34.15
N SM AHIMSA AHIMSA INDUSTRIES LTD. 9.75 7.95 7.95 7.95 7.95 47700.00 6000 17.05 7.95
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 36.95 36.95 36.95 36.95 36.95 110850.00 3000 38.25 19.70
N SM AISL ANI INTEGRATED SERV LTD. 51.75 49.20 49.20 49.20 49.20 59040.00 1200 62.75 37.05
N SM ALLETEC ALL E TECHNOLOGIES LTD 101.55 104.00 104.00 100.00 100.75 2263600.00 22400 133.25 96.00
N SM AMEYA AMEYA PRECISION ENG LTD 43.00 40.10 40.10 39.00 39.00 316400.00 8000 64.40 38.10
N SM ANLON ANLON TECHNOLOGY SOL LTD 157.00 162.00 164.00 145.00 149.50 4754520.00 31200 218.90 145.00
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 134.35 134.50 134.50 128.95 130.40 4859700.00 37000 172.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 57.00 58.00 60.00 57.75 57.75 1239450.00 21000 79.80 57.00
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 117.45 118.00 118.00 116.10 116.10 561760.00 4800 152.50 103.00
N SM ARISTO ARISTO BIO T AND LIFESC L 69.00 69.00 69.00 65.00 65.00 1162800.00 17600 83.00 63.55
N SM ASCOM ASCOM LEASIN & INVEST LTD 405.00 410.00 415.00 410.00 415.00 825000.00 2000 415.00 33.40
N SM ATALREAL ATAL REALTECH LIMITED 70.75 70.00 72.25 70.00 72.25 4403040.00 62400 181.00 50.00
N SM AURDIS AURANGABAD DISTILLERY LTD 130.00 136.00 136.00 136.00 136.00 272000.00 2000 160.85 65.00
N SM BAHETI BAHETI RECYCLING IND LTD 100.70 100.25 100.25 100.00 100.00 600750.00 6000 140.00 97.00
N SM BETA BETA DRUGS LIMITED 660.00 646.05 646.05 623.05 628.00 1021640.00 1600 1024.40 486.35
N SM BEWLTD BEW ENGINEERING LIMITED 580.00 586.95 586.95 570.00 570.20 1290012.50 2250 1171.00 570.00
N SM BRIGHT BRIGHT SOLAR LIMITED 7.25 7.50 7.60 7.45 7.60 613350.00 81000 10.00 3.90
N SM CADSYS CADSYS (INDIA) LIMITED 47.35 46.00 46.00 46.00 46.00 184000.00 4000 52.00 25.00
N SM CLOUD VARANIUM CLOUD LIMITED 1250.00 1303.95 1303.95 1187.50 1192.55 59043225.00 49500 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 50.65 50.20 50.20 49.10 49.60 2685600.00 54000 64.00 49.10
N SM CMRSL CYBER MEDIA RES & SER LTD 148.00 141.05 148.75 131.00 133.65 4369840.00 31200 343.85 128.10
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 486.00 486.50 510.00 486.50 510.00 869500.00 1750 548.00 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 17.50 16.70 16.70 16.65 16.70 300300.00 18000 24.60 9.65
N SM DRL DHANUKA REALTY LIMITED 10.25 10.00 10.00 10.00 10.00 60000.00 6000 16.95 5.85
N SM DRSDILIP DRS DILIP ROADLINES LTD. 75.00 79.00 85.00 79.00 85.00 262400.00 3200 89.40 74.00
N SM DUCOL DUCOL ORGS AND COLOURS LT 110.00 110.50 115.55 110.50 114.95 4393600.00 38400 121.80 102.70
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 137.30 137.30 141.85 130.45 130.45 1125437.50 8125 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 19.05 18.15 19.05 18.10 19.05 364100.00 20000 24.95 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 304.50 315.00 315.00 315.00 315.00 189000.00 600 345.15 145.05
N SM EUROBOND EURO PANEL PRODUCTS LTD 111.25 110.30 111.25 108.25 109.05 1982300.00 18000 147.65 88.00
N SM FELIX FELIX INDUSTRIES LTD. 98.85 93.90 94.50 93.90 94.50 753600.00 8000 146.20 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 65.10 64.45 64.50 60.00 63.45 3202050.00 51000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 673.00 699.50 699.50 673.00 673.00 1647000.00 2400 721.00 201.50
N SM FROG FROG CELLSAT LIMITED 170.00 165.00 169.90 160.45 163.05 6067700.00 36800 297.00 160.25
N SM GICL GLOBE INTL CARRIERS LTD 42.00 42.00 42.10 42.00 42.10 882600.00 21000 104.00 21.35
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 186.00 177.00 177.00 177.00 177.00 212400.00 1200 310.00 95.00
N SM GRCL GAYATRI RUBB AND CHEM LTD 38.40 38.00 38.00 32.60 35.50 2702800.00 76000 43.05 32.60
N SM GRETEX GRETEX INDUSTRIES LTD. 24.30 25.50 25.50 25.50 25.50 306000.00 12000 25.50 10.65
N SM GSTL GLOBESECURE TECHNO LTD 144.80 145.70 146.00 141.00 142.95 4310500.00 30000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 455.80 433.10 433.10 433.05 433.05 2858160.00 6600 636.50 350.55
N SM INNOVANA INNOVANA THINKLABS LTD. 703.00 735.75 735.75 667.85 719.00 5445550.00 7800 735.75 250.00
N SM IPSL INTEGRATED PERSO SER LTD 72.85 77.00 87.40 72.50 81.90 4725100.00 60000 97.95 66.00
N SM JAINAM JAINAM FER ALLOYS (I) LTD 159.90 152.00 152.00 151.90 151.90 607750.00 4000 218.60 109.25
N SM JALAN JALAN TRANSOLU. INDIA LTD 8.50 8.80 8.95 8.50 8.50 315900.00 36000 17.05 7.20
N SM JSLL JEENA SIKHO LIFECARE LTD 271.00 264.00 276.00 264.00 276.00 1618000.00 6000 330.90 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 18.00 18.00 20.95 18.00 20.95 231800.00 12000 26.55 13.80
N SM KCK KCK INDUSTRIES LTD 19.65 21.15 21.15 21.15 21.15 84600.00 4000 31.70 15.40
N SM KNAGRI KN AGRI RESOURCES LIMITED 118.00 120.00 121.00 116.90 120.50 2284480.00 19200 261.00 116.90
N SM KORE JAY JALARAM TECHNO LTD 207.50 207.00 211.00 207.00 210.25 837800.00 4000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 353.00 356.05 356.05 333.00 336.20 1628250.00 4800 857.90 220.50
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 140.70 139.00 139.00 137.00 137.00 552400.00 4000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 35.25 37.00 37.00 37.00 37.00 462500.00 12500 166.00 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 55.60 55.60 57.45 55.60 55.70 360720.00 6400 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 64.70 64.80 64.80 64.80 64.80 64800.00 1000 100.30 27.25
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 211.00 207.05 207.05 207.05 207.05 165640.00 800 249.40 128.95
N SM MANAV MANAV INFRA PROJECTS LTD 8.00 8.25 8.25 8.25 8.25 33000.00 4000 8.25 5.65
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 35.95 36.00 36.00 33.05 34.75 624750.00 18000 58.70 33.05
N SM MHHL MOHINI HEALTH&HYGIENE LTD 50.95 50.10 50.10 49.55 49.55 599100.00 12000 59.70 23.00
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 74.60 75.15 77.70 73.05 75.00 536400.00 7200 132.85 73.05
N SM MPTODAY M P TODAY MEDIA LIMITED 46.40 48.70 48.70 48.70 48.70 97400.00 2000 60.50 29.45
N SM NIDAN NIDAN LABS AND HEALTH LTD 46.05 45.10 46.15 45.10 46.15 183500.00 4000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 330.00 320.00 346.50 320.00 346.50 3812000.00 11200 398.40 62.15
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 342.15 349.90 359.25 336.05 357.20 19121450.00 54000 359.25 57.00
N SM PARTYCRUS PARTY CRUISERS LIMITED 110.75 116.25 116.25 116.25 116.25 232500.00 2000 353.90 86.00
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 112.50 113.00 113.00 113.00 113.00 542400.00 4800 170.00 101.00
N SM PERFECT PERFECT INFRAENGINEER LTD 20.80 21.75 21.80 19.80 21.80 13535100.00 642000 22.05 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 186.60 188.00 190.00 165.00 179.15 27528360.00 157200 296.80 165.00
N SM PRECISION PRECISION METALIKS LTD 35.00 34.50 34.50 34.25 34.25 137500.00 4000 52.00 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 32.50 31.50 31.60 31.20 31.45 755800.00 24000 47.00 27.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 143.00 143.00 143.00 143.00 143.00 171600.00 1200 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 94.50 99.20 99.20 99.20 99.20 396800.00 4000 125.00 31.10
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 144.90 147.00 155.00 146.90 154.00 6843250.00 45000 235.80 135.00
N SM RBMINFRA RBM INFRACON LIMITED 83.50 80.00 87.65 80.00 86.00 5133600.00 60000 111.75 53.90
N SM REXPIPES REX PIPES AND CABLES LTD 43.65 42.10 42.10 42.10 42.10 168400.00 4000 46.40 27.40
N SM RILINFRA RACHANA INFRA LTD 561.30 533.25 533.25 533.25 533.25 53325.00 100 1250.00 184.00
N SM RITEZONE RITE ZONE CHEMCON IND LTD 73.00 72.60 75.90 72.55 72.55 712720.00 9600 103.00 70.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 31.65 33.20 33.20 33.20 33.20 664000.00 20000 33.20 12.75
N SM SECL SALASAR EXTERIOR CONT LTD 224.65 213.45 235.85 213.45 235.85 2597187.50 11250 458.70 75.05
N SM SHIGAN SHIGAN QUANTUM TECH LTD 82.30 82.50 82.50 82.00 82.00 493500.00 6000 140.00 74.00
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 166.35 158.10 158.10 158.05 158.05 1580600.00 10000 214.95 68.40
N SM SIGMA SIGMA SOLVE LIMITED 199.50 206.75 206.75 189.55 191.00 1155037.50 6000 721.50 189.00
N SM SKP SKP BEARING INDUSTRI. LTD 166.40 170.00 171.50 163.00 166.90 5880750.00 35000 271.95 77.20
N SM SMVD SMVD POLY PACK LIMITED 12.85 12.20 12.20 12.20 12.20 49288.00 4040 38.70 12.20
N SM SOLEX SOLEX ENERGY LIMITED 304.90 281.00 301.20 280.05 282.40 2427600.00 8400 486.20 95.00
N SM SONUINFRA SONU INFRATECH LIMITED 43.00 42.95 45.00 40.20 40.20 3124200.00 72000 48.05 19.80
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 252.00 264.00 264.60 260.00 264.60 4492900.00 17000 276.95 58.00
N SM SWARAJ SWARAJ SUITING LIMITED 42.80 43.05 44.50 43.05 44.50 175100.00 4000 86.00 40.25
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 93.50 88.85 96.70 88.85 96.70 556650.00 6000 105.00 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 89.00 91.00 91.50 87.05 88.75 3061700.00 34000 99.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1285.00 1300.00 1300.00 1298.90 1299.00 779527.50 600 1350.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 117.45 120.50 120.50 120.50 120.50 241000.00 2000 161.90 65.00
N SM UMA UMA CONVERTER LIMITED 30.80 31.90 31.95 31.00 31.85 506600.00 16000 50.40 29.70
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 468.25 444.85 444.85 444.85 444.85 533820.00 1200 911.80 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 41.10 40.00 40.70 40.00 40.70 645600.00 16000 54.00 30.25
N SM VITAL VITAL CHEMTECH LIMITED 96.30 96.60 99.00 93.10 93.85 7215360.00 74400 172.00 91.25
N SM VIVIANA VIVIANA POWER TECH LTD 92.00 88.55 91.35 87.10 88.70 3930200.00 44000 122.50 75.25
N SM VIVO VIVO COLLAB SOLUTIONS LTD 101.00 106.05 106.05 106.05 106.05 169680.00 1600 224.50 100.70
N SM VMARCIND V MARC INDIA LIMITED 48.00 48.00 48.05 48.00 48.00 720150.00 15000 62.50 29.00
N ST AGARWALFT AGARWAL FLOAT GLASS I LTD 44.05 42.60 43.30 42.00 42.00 10216200.00 240000 44.50 42.00
N ST CMMIPL CMM INFRAPROJECTS LIMITED 4.75 4.55 4.55 4.55 4.55 27300.00 6000 13.20 4.55
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.35 2.25 2.25 2.25 2.25 33750.00 15000 2.95 2.10
N ST LRRPL LEAD REC AND RUB PROD LTD 27.60 28.95 28.95 28.85 28.95 5730000.00 198000 28.95 25.00
N ST SHERA SHERA ENERGY LIMITED 62.50 61.50 65.30 61.50 64.05 3855600.00 60000 70.65 60.80