Skip to content

Latest commit

 

History

History
115 lines (109 loc) · 13.7 KB

nse-sme-bhavcopy-2023-04-20.md

File metadata and controls

115 lines (109 loc) · 13.7 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 37.30 39.15 39.15 39.15 39.15 313200.00 8000 39.15 9.95
N SM AGARWALFT AGARWAL FLOAT GLASS I LTD 35.00 34.00 34.00 33.50 33.50 303150.00 9000 41.00 30.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 45.35 45.00 45.00 45.00 45.00 135000.00 3000 54.65 20.00
N SM AISL ANI INTEGRATED SERV LTD. 42.00 44.00 44.00 44.00 44.00 52800.00 1200 62.75 37.05
N SM ALLETEC ALL E TECHNOLOGIES LTD 95.50 97.50 97.50 96.00 97.35 2320480.00 24000 133.25 83.05
N SM AMBANIORG AMBANI ORGANICS LIMITED 93.75 98.40 98.40 98.40 98.40 393600.00 4000 114.65 70.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 167.55 166.30 168.25 160.10 168.25 2571060.00 15600 218.90 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 225.70 223.05 242.90 221.05 236.55 50679650.00 216000 242.90 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 59.15 60.75 60.75 60.75 60.75 182250.00 3000 79.80 43.75
N SM ARISTO ARISTO BIO T AND LIFESC L 64.00 61.60 61.60 59.05 59.95 870000.00 14400 83.00 48.25
N SM ASCOM ASCOM LEASIN & INVEST LTD 354.00 348.00 348.00 348.00 348.00 522000.00 1500 440.00 44.60
N SM ATALREAL ATAL REALTECH LIMITED 85.50 82.75 89.70 82.75 87.65 7417680.00 86400 181.00 50.00
N SM AVG AVG LOGISTICS LIMITED 161.70 155.00 163.80 155.00 163.80 382560.00 2400 180.90 53.10
N SM BAHETI BAHETI RECYCLING IND LTD 118.00 117.00 119.20 114.50 114.50 2095350.00 18000 140.00 74.00
N SM BETA BETA DRUGS LIMITED 788.00 741.00 814.00 729.00 790.00 12303980.00 15600 1024.40 580.00
N SM BEWLTD BEW ENGINEERING LIMITED 809.35 815.00 880.00 811.20 880.00 8957962.50 10500 1007.00 560.00
N SM BMETRICS BOMBAY METRICS S C LTD 409.15 409.15 409.15 409.15 409.15 327320.00 800 2325.00 334.00
N SM BRIGHT BRIGHT SOLAR LIMITED 5.85 5.85 6.00 5.85 5.90 301500.00 51000 10.00 3.90
N SM CLOUD VARANIUM CLOUD LIMITED 652.45 640.00 672.25 635.10 671.90 62840475.00 96500 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 49.25 50.95 50.95 48.50 48.50 1485150.00 30000 64.00 40.10
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 498.65 515.90 523.55 499.70 500.25 5590412.50 11000 548.00 54.60
N SM DESTINY DESTINY LOGISTICS & I LTD 17.05 16.20 16.20 16.20 16.20 97200.00 6000 24.60 9.65
N SM DKEGL D K ENTERPRISES GLOBAL L 50.00 53.00 53.00 53.00 53.00 159000.00 3000 73.50 33.25
N SM DUCOL DUCOL ORGS AND COLOURS LT 130.00 131.90 132.55 130.00 131.90 1261360.00 9600 132.55 99.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 195.00 191.55 191.55 191.50 191.50 239406.25 1250 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 20.00 19.20 20.00 19.05 19.75 857200.00 44000 21.40 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 295.50 310.00 310.25 310.00 310.25 558300.00 1800 345.15 172.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 111.00 110.50 110.50 110.00 110.00 441000.00 4000 144.30 91.25
N SM FIDEL FIDEL SOFTECH LIMITED 63.70 64.00 67.00 64.00 67.00 1186200.00 18000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 416.00 410.00 410.00 410.00 410.00 246000.00 600 721.00 214.00
N SM FROG FROG CELLSAT LIMITED 191.85 193.60 196.00 191.10 195.55 3119340.00 16000 297.00 137.25
N SM GICL GLOBE INTL CARRIERS LTD 40.00 40.00 40.50 40.00 40.00 1206000.00 30000 104.00 24.50
N SM GRCL GAYATRI RUBB AND CHEM LTD 41.00 39.55 39.55 39.55 39.55 632800.00 16000 43.05 32.00
N SM GRETEX GRETEX INDUSTRIES LTD. 43.10 45.25 45.25 45.25 45.25 271500.00 6000 45.25 10.80
N SM GSTL GLOBESECURE TECHNO LTD 117.00 115.30 115.30 114.00 114.00 688600.00 6000 176.40 55.00
N SM INNOVANA INNOVANA THINKLABS LTD. 312.00 302.30 302.30 302.25 302.25 241820.00 800 740.00 250.00
N SM ISHAN ISHAN INTERNATIONAL LTD 24.75 23.65 24.70 23.65 24.70 155280.00 6400 69.50 17.20
N SM JAINAM JAINAM FER ALLOYS (I) LTD 148.60 151.90 151.90 151.90 151.90 303800.00 2000 200.00 109.25
N SM JALAN JALAN TRANSOLU. INDIA LTD 7.70 8.05 8.05 8.00 8.00 144750.00 18000 15.90 6.95
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 44.40 43.95 43.95 43.90 43.90 263500.00 6000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 303.00 302.00 302.00 298.00 298.00 1497000.00 5000 330.90 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 17.75 18.95 18.95 18.95 18.95 75800.00 4000 26.55 13.80
N SM KHFM KHFM HOS FAC MANA SER LTD 40.10 38.90 40.50 38.90 40.00 619535.00 15500 57.20 27.35
N SM KNAGRI KN AGRI RESOURCES LIMITED 121.35 124.00 135.90 124.00 132.10 7083360.00 54400 261.00 98.60
N SM KORE JAY JALARAM TECHNO LTD 195.00 185.65 187.00 180.00 180.00 1848800.00 10000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 469.30 485.95 516.20 480.00 511.90 30812290.00 61000 857.90 242.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 156.75 160.00 162.00 156.00 162.00 6364000.00 40000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 23.95 23.50 23.75 23.50 23.75 2965625.00 125000 166.00 23.50
N SM LEMERITE LE MERITE EXPORTS LIMITED 51.50 54.00 56.25 53.00 54.10 1133360.00 20800 83.95 37.80
N SM LRRPL LEAD REC AND RUB PROD LTD 37.60 37.05 37.35 36.30 36.55 1103100.00 30000 44.00 28.90
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 244.00 240.60 240.60 239.90 240.40 961560.00 4000 252.20 128.95
N SM MANAV MANAV INFRA PROJECTS LTD 12.70 12.70 12.70 12.70 12.70 50800.00 4000 12.70 5.65
N SM MCON MCON RASAYAN INDIA LTD 75.00 73.35 82.50 73.10 82.50 9458400.00 120000 96.25 62.50
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 40.20 39.50 39.50 39.50 39.50 118500.00 3000 58.70 27.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 49.05 50.75 51.30 50.05 50.75 609150.00 12000 59.70 28.00
N SM MKPL M K PROTEINS LIMITED 777.00 739.00 799.00 739.00 790.90 17460765.00 22500 2439.00 180.00
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 109.00 109.00 109.50 109.00 109.50 174800.00 1600 132.85 68.05
N SM MWL MANGALAM WORLDWIDE LTD 130.60 134.00 145.00 134.00 135.40 4667340.00 33600 145.00 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 38.85 39.50 40.30 39.50 40.30 79800.00 2000 76.55 30.55
N SM NIRMAN NIRMAN AGRI GENTICS LTD 57.35 63.00 63.05 56.05 60.70 22921200.00 384000 63.05 48.80
N SM NPST NETWORK PEOPLE SRV TECH L 576.00 570.15 575.15 570.15 575.15 688120.00 1200 617.00 65.35
N SM PARTYCRUS PARTY CRUISERS LIMITED 55.10 57.85 57.85 57.85 57.85 925600.00 16000 353.90 52.50
N SM PAVNAIND PAVNA INDUSTRIES LIMITED 249.25 259.00 259.00 259.00 259.00 414400.00 1600 497.00 166.75
N SM PERFECT PERFECT INFRAENGINEER LTD 26.25 25.60 26.10 25.40 25.40 616200.00 24000 35.15 8.65
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 231.20 229.50 239.95 228.10 235.90 5590440.00 24000 296.80 151.00
N SM PIGL POWER INSTRUMENT (G) LTD 59.65 62.60 62.60 62.60 62.60 125200.00 2000 76.00 37.75
N SM PRECISION PRECISION METALIKS LTD 33.00 34.50 37.70 33.00 33.75 765900.00 22000 46.75 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 43.40 43.60 44.50 39.10 39.10 6606800.00 160000 47.00 25.15
N SM PULZ PULZ ELECTRONICS LIMITED 50.55 52.15 53.05 52.15 53.05 841600.00 16000 125.00 37.95
N SM QFIL QUALITY FOILS (INDIA) LTD 99.50 99.50 100.80 99.50 100.70 1003300.00 10000 105.75 95.60
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 157.30 159.80 159.80 152.00 154.45 1237800.00 8000 235.80 121.00
N SM QUADPRO QUADPRO ITES LIMITED 5.00 5.10 5.40 5.00 5.00 186000.00 36000 14.50 4.50
N SM RBMINFRA RBM INFRACON LIMITED 69.00 64.05 66.40 63.25 64.00 2305650.00 36000 111.75 52.30
N SM REXPIPES REX PIPES AND CABLES LTD 41.00 39.60 40.60 39.20 39.60 636000.00 16000 46.40 27.40
N SM RMDRIP R M DRIP & SPRINK SYS LTD 51.30 51.30 51.95 49.00 51.95 406500.00 8000 54.85 12.75
N SM SHERA SHERA ENERGY LIMITED 85.50 87.00 97.00 86.50 96.00 76444300.00 826000 97.00 57.00
N SM SHIVAUM SHIV AUM STEELS LIMITED 215.00 225.00 225.00 225.00 225.00 675000.00 3000 225.00 125.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 52.25 54.00 54.85 51.00 54.85 6397700.00 119000 58.00 12.70
N SM SIGMA SIGMA SOLVE LIMITED 204.50 210.00 210.00 210.00 210.00 472500.00 2250 721.50 171.80
N SM SKP SKP BEARING INDUSTRI. LTD 193.25 192.00 192.00 186.00 187.95 939950.00 5000 271.95 77.20
N SM SMVD SMVD POLY PACK LIMITED 11.55 12.10 12.10 12.10 12.10 48884.00 4040 38.70 10.40
N SM SOLEX SOLEX ENERGY LIMITED 404.00 410.00 424.20 410.00 410.25 3676360.00 8800 486.20 113.00
N SM SONUINFRA SONU INFRATECH LIMITED 49.85 47.00 47.50 47.00 47.50 283500.00 6000 53.40 19.80
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 440.00 440.00 450.00 440.00 450.00 2664000.00 6000 450.00 58.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 73.85 73.80 76.80 72.40 73.80 4947450.00 66000 78.25 35.50
N SM SURANI SURANI STEEL TUBES LTD. 87.20 91.55 91.55 91.55 91.55 732400.00 8000 91.55 19.00
N SM SVLL SHREE VASU LOGISTICS LTD 127.00 128.00 129.00 128.00 129.00 385500.00 3000 168.00 113.00
N SM SWASTIK SWASTIK PIPE LIMITED 77.55 78.00 79.90 78.00 79.65 2846520.00 36000 106.30 71.10
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 170.80 171.10 176.90 171.10 173.20 15604880.00 89600 201.35 114.05
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 154.15 151.00 158.50 151.00 157.00 1857450.00 12000 164.55 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 91.15 91.55 93.90 91.50 91.50 736900.00 8000 99.50 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1479.95 1479.95 1479.95 1400.55 1412.60 2571090.00 1800 1500.00 802.00
N SM TIRUPATI SHREE TIRUPATI BALAJEE 178.95 170.00 170.00 170.00 170.00 4590000.00 27000 182.00 48.10
N SM UMA UMA CONVERTER LIMITED 33.80 34.35 34.35 34.35 34.35 137400.00 4000 50.40 28.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 521.00 522.00 522.00 501.25 501.25 1851900.00 3600 911.80 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 49.50 49.50 49.50 49.50 49.50 396000.00 8000 54.00 30.25
N SM VELS VELS FILM INTERNATIONAL L 100.05 100.30 100.30 98.40 98.70 597360.00 6000 113.80 98.40
N SM VERTEXPLUS VERTEXPLUS TECHNOLOGIES L 101.00 105.00 107.00 105.00 107.00 892920.00 8400 107.20 99.10
N SM VITAL VITAL CHEMTECH LIMITED 94.00 96.45 96.50 94.20 94.50 684540.00 7200 172.00 76.00
N SM VIVIANA VIVIANA POWER TECH LTD 102.80 101.10 108.90 101.10 105.75 2538300.00 24000 122.50 67.00
N SM VMARCIND V MARC INDIA LIMITED 44.95 46.40 46.40 44.40 44.40 814500.00 18000 62.50 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 31.50 31.00 31.00 31.00 31.00 93000.00 3000 48.00 16.75
N ST INFINIUM INFINIUM PHARMACHEM LTD 162.90 171.00 171.00 171.00 171.00 2565000.00 15000 171.00 141.50
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.55 2.45 2.45 2.45 2.45 44100.00 18000 2.90 2.10
N ST MOS MOS UTILITY LIMITED 98.85 95.70 97.60 93.90 95.25 28525280.00 300800 99.20 89.80
N ST SOTAC SOTAC PHARMACEUTICALS LTD 116.50 118.00 121.00 115.00 120.00 9411600.00 80400 126.75 113.50
N ST SSINFRA S S INFRA DEVP CONSL LTD 6.95 6.60 6.60 6.60 6.60 39600.00 6000 8.10 5.70