Skip to content

Latest commit

 

History

History
107 lines (101 loc) · 12.6 KB

nse-sme-bhavcopy-2023-03-15.md

File metadata and controls

107 lines (101 loc) · 12.6 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 ABINFRA A B INFRABUILD LIMITED 20.10 21.00 21.10 21.00 21.10 421600.00 20000 21.10 9.40
N SM AGARWALFT AGARWAL FLOAT GLASS I LTD 34.50 34.00 34.00 30.65 31.00 1728750.00 54000 41.00 30.65
N SM AGNI AGNI GREEN POWER LTD 21.55 21.05 21.05 20.50 20.50 1246500.00 60000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 47.20 44.85 44.85 44.85 44.85 269100.00 6000 54.65 19.70
N SM ALLETEC ALL E TECHNOLOGIES LTD 100.05 98.70 98.70 96.00 96.75 3892720.00 40000 133.25 96.00
N SM AMEYA AMEYA PRECISION ENG LTD 34.50 36.95 36.95 34.25 34.30 559600.00 16000 64.40 33.20
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 72.00 70.00 72.00 70.00 72.00 227200.00 3200 127.05 70.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 145.05 143.10 143.35 138.10 138.10 681120.00 4800 218.90 138.10
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 161.70 162.00 164.80 158.00 160.95 5020550.00 31000 183.00 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 50.75 58.25 58.25 48.80 52.95 1740450.00 33000 79.80 48.75
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 104.10 105.80 105.80 102.00 102.00 4255360.00 41600 152.50 100.00
N SM ARISTO ARISTO BIO T AND LIFESC L 61.00 61.00 61.00 58.00 59.00 1040960.00 17600 83.00 53.00
N SM ATALREAL ATAL REALTECH LIMITED 73.00 73.00 73.95 71.60 71.60 9816240.00 134400 181.00 50.00
N SM AVG AVG LOGISTICS LIMITED 172.00 172.00 177.00 168.00 169.00 2467800.00 14400 180.90 53.10
N SM BAHETI BAHETI RECYCLING IND LTD 79.70 77.30 82.90 77.30 81.00 2865900.00 36000 140.00 74.00
N SM BETA BETA DRUGS LIMITED 650.00 627.20 663.80 627.20 635.55 638020.00 1000 1024.40 526.00
N SM BEWLTD BEW ENGINEERING LIMITED 654.25 640.00 655.00 640.00 654.35 1793750.00 2750 1007.00 560.00
N SM BRIGHT BRIGHT SOLAR LIMITED 6.15 6.45 6.45 6.15 6.45 343800.00 54000 10.00 3.90
N SM CLOUD VARANIUM CLOUD LIMITED 691.00 656.45 680.00 656.45 656.45 29929975.00 45500 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 44.05 42.75 45.00 42.30 43.00 3906000.00 90000 64.00 42.30
N SM CMRSL CYBER MEDIA RES & SER LTD 150.00 151.00 151.00 150.00 150.00 480800.00 3200 343.85 126.00
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 501.00 502.00 502.00 502.00 502.00 125500.00 250 548.00 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 15.35 15.00 15.30 15.00 15.05 361800.00 24000 24.60 9.65
N SM DRSDILIP DRS DILIP ROADLINES LTD. 70.00 74.50 74.50 74.50 74.50 476800.00 6400 89.40 68.05
N SM DUCOL DUCOL ORGS AND COLOURS LT 99.00 100.50 102.65 99.00 100.00 3844000.00 38400 121.80 99.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 166.10 174.40 174.40 174.40 174.40 1090000.00 6250 489.00 91.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 277.00 265.00 270.00 265.00 270.00 804000.00 3000 345.15 167.20
N SM EUROBOND EURO PANEL PRODUCTS LTD 107.45 111.85 112.00 109.00 109.00 1113500.00 10000 147.65 91.25
N SM FELIX FELIX INDUSTRIES LTD. 110.55 116.05 116.05 116.05 116.05 464200.00 4000 146.20 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 60.75 61.20 62.50 61.00 61.65 1104750.00 18000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 662.00 630.00 630.00 630.00 630.00 378000.00 600 721.00 201.50
N SM FROG FROG CELLSAT LIMITED 158.20 158.00 166.00 157.30 161.75 3625300.00 22400 297.00 157.05
N SM GRCL GAYATRI RUBB AND CHEM LTD 36.20 33.80 37.00 33.80 37.00 999000.00 28000 43.05 32.00
N SM HOMESFY HOMESFY REALTY LIMITED 393.25 407.00 412.90 400.00 412.90 2462160.00 6000 636.50 350.55
N SM IPSL INTEGRATED PERSO SER LTD 81.10 80.00 80.50 79.00 79.00 955000.00 12000 97.95 66.00
N SM ISHAN ISHAN INTERNATIONAL LTD 25.25 24.90 25.50 22.75 23.50 1854080.00 78400 69.50 22.75
N SM JAINAM JAINAM FER ALLOYS (I) LTD 136.75 129.95 130.00 129.95 130.00 649800.00 5000 218.60 109.25
N SM JALAN JALAN TRANSOLU. INDIA LTD 8.75 8.80 8.90 8.40 8.90 606600.00 69000 15.90 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 32.80 33.00 35.50 33.00 35.00 273000.00 8000 52.50 30.10
N SM KHFM KHFM HOS FAC MANA SER LTD 34.85 33.25 33.25 33.25 33.25 412300.00 12400 58.15 33.25
N SM KNAGRI KN AGRI RESOURCES LIMITED 105.05 102.15 109.00 102.15 103.80 11058960.00 105600 261.00 100.20
N SM KORE JAY JALARAM TECHNO LTD 161.35 157.00 164.25 153.30 153.30 7001400.00 45000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 299.15 299.15 304.95 287.00 295.25 7447690.00 25400 857.90 240.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 143.30 149.65 150.00 149.00 149.00 747350.00 5000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 30.20 31.70 31.70 28.70 31.50 2323125.00 75000 166.00 28.70
N SM LEMERITE LE MERITE EXPORTS LIMITED 51.00 48.75 50.00 48.75 49.25 395600.00 8000 83.95 48.75
N SM LLOYDS LLOYDS LUXURIES LIMITED 42.50 41.05 41.05 40.00 40.90 1346550.00 33000 59.90 40.00
N SM LRRPL LEAD REC AND RUB PROD LTD 31.20 34.80 35.95 33.00 33.50 4373700.00 126000 44.00 29.35
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 215.00 217.00 217.00 215.90 217.00 866320.00 4000 249.40 128.95
N SM MAKS MAKS ENERGY SOL INDIA LTD 23.45 23.75 23.75 23.75 23.75 142500.00 6000 55.30 20.25
N SM MHHL MOHINI HEALTH&HYGIENE LTD 53.95 52.55 52.55 50.05 50.05 1231800.00 24000 59.70 23.05
N SM MILTON MILTON INDUSTRIES LIMITED 21.00 22.05 22.05 20.50 20.75 1026520.00 48400 30.50 14.85
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 75.15 77.00 77.00 76.95 77.00 184760.00 2400 132.85 68.05
N SM MWL MANGALAM WORLDWIDE LTD 106.55 106.00 106.00 106.00 106.00 254400.00 2400 124.50 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 42.05 43.90 44.90 42.25 42.90 390500.00 9000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 411.50 427.95 432.05 427.00 432.05 4652540.00 10800 432.05 62.15
N SM PERFECT PERFECT INFRAENGINEER LTD 30.25 29.60 31.75 28.75 31.35 9083700.00 300000 35.15 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 170.60 173.85 173.85 160.00 163.60 14761380.00 88800 296.80 160.00
N SM PIGL POWER INSTRUMENT (G) LTD 60.70 57.70 57.70 57.70 57.70 115400.00 2000 76.00 37.75
N SM PRECISION PRECISION METALIKS LTD 29.40 30.45 31.95 29.30 30.00 1102800.00 36000 46.75 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 29.05 29.05 29.50 28.50 29.00 1738200.00 60000 47.00 27.15
N SM PULZ PULZ ELECTRONICS LIMITED 54.10 51.40 51.40 51.40 51.40 411200.00 8000 125.00 31.10
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 151.60 156.50 156.50 145.00 147.65 2576250.00 17000 235.80 135.00
N SM QUADPRO QUADPRO ITES LIMITED 5.10 5.00 5.05 4.80 4.90 537000.00 108000 14.50 4.80
N SM RBMINFRA RBM INFRACON LIMITED 68.65 68.90 69.00 65.55 65.55 1219650.00 18000 111.75 53.90
N SM REXPIPES REX PIPES AND CABLES LTD 43.00 41.40 41.40 40.85 40.85 492400.00 12000 46.40 27.40
N SM RICHA RICHA INFO SYSTEMS LTD 120.50 118.00 118.00 118.00 118.00 118000.00 1000 126.75 56.00
N SM RITEZONE RITE ZONE CHEMCON IND LTD 72.85 72.85 72.85 72.85 72.85 116560.00 1600 103.00 66.15
N SM RMDRIP R M DRIP & SPRINK SYS LTD 39.00 39.50 40.95 39.50 40.95 1142300.00 28000 41.85 12.75
N SM SECL SALASAR EXTERIOR CONT LTD 294.35 279.65 279.65 279.65 279.65 349562.50 1250 458.70 75.05
N SM SHERA SHERA ENERGY LIMITED 61.30 61.00 62.80 60.10 61.00 1338800.00 22000 69.90 59.05
N SM SHIGAN SHIGAN QUANTUM TECH LTD 77.30 70.80 77.00 70.80 71.55 887550.00 12000 140.00 68.25
N SM SIGMA SIGMA SOLVE LIMITED 187.50 182.00 195.50 181.00 195.50 418875.00 2250 721.50 181.00
N SM SKP SKP BEARING INDUSTRI. LTD 155.25 159.00 160.00 158.00 158.10 953250.00 6000 271.95 77.20
N SM SMVD SMVD POLY PACK LIMITED 11.05 10.50 11.60 10.50 10.50 306434.00 28280 38.70 10.50
N SM SOLEX SOLEX ENERGY LIMITED 285.00 285.00 287.00 285.00 287.00 228800.00 800 486.20 95.00
N SM SONUINFRA SONU INFRATECH LIMITED 47.00 46.00 47.75 46.00 47.00 422250.00 9000 51.00 19.80
N SM SWARAJ SWARAJ SUITING LIMITED 46.75 46.65 49.65 43.25 46.30 1699500.00 36000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 80.75 81.25 81.25 78.65 79.50 1535880.00 19200 106.30 71.10
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 132.30 138.90 138.90 137.50 138.00 2493975.00 18000 138.90 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 84.25 81.65 83.85 81.10 83.40 1151400.00 14000 99.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1323.45 1306.05 1314.95 1280.00 1280.00 2145877.50 1650 1460.00 802.00
N SM TIRUPATI SHREE TIRUPATI BALAJEE 170.90 179.40 179.40 179.40 179.40 538200.00 3000 182.00 48.10
N SM TRANSWIND TRANSWIND INFRA LIMITED 7.20 7.50 7.50 7.30 7.30 59200.00 8000 13.05 5.45
N SM UCL USHANTI COLOUR CHEM LTD 72.00 69.00 69.50 69.00 69.50 277000.00 4000 85.90 47.00
N SM UMA UMA CONVERTER LIMITED 33.00 33.00 33.95 33.00 33.50 666200.00 20000 50.40 28.50
N SM URAVI URAVI T AND WEDG LAMP LTD 111.00 110.70 110.70 110.70 110.70 265680.00 2400 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 342.55 359.65 359.65 359.65 359.65 2589480.00 7200 911.80 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 44.00 42.20 43.20 42.20 42.90 1878800.00 44000 54.00 30.25
N SM VERA VERA SYNTHETIC LIMITED 87.20 91.55 91.55 91.55 91.55 137325.00 1500 91.55 26.00
N SM VITAL VITAL CHEMTECH LIMITED 83.00 87.50 87.50 77.00 78.60 8654940.00 105600 172.00 77.00
N SM VIVIANA VIVIANA POWER TECH LTD 76.95 75.10 78.40 75.10 77.90 1070100.00 14000 122.50 75.10
N SM VMARCIND V MARC INDIA LIMITED 44.00 45.90 45.95 43.35 43.35 1205100.00 27000 62.50 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 29.65 29.00 29.65 29.00 29.65 262950.00 9000 48.00 16.75
N ST CMMIPL CMM INFRAPROJECTS LIMITED 4.35 4.55 4.55 4.55 4.55 273000.00 60000 12.45 3.90
N ST SRIVASAVI SRIVASAVI ADHESIVE TAPE L 44.05 42.25 43.10 41.85 41.85 9492750.00 225000 46.30 38.10
N ST SYSTANGO SYSTANGO TECHNOLOGIES LTD 90.00 98.00 102.90 95.00 102.90 141339200.00 1427200 102.90 95.00
N ST VERTEXPLUS VERTEXPLUS TECHNOLOGIES L 96.00 101.00 106.05 101.00 106.05 48671940.00 472800 106.05 101.00
N ST VIAZ VIAZ TYRES LIMITED 57.35 57.80 59.00 54.70 54.70 1115900.00 20000 71.40 54.40