Skip to content

Latest commit

 

History

History
123 lines (117 loc) · 14.7 KB

nse-sme-bhavcopy-2023-04-21.md

File metadata and controls

123 lines (117 loc) · 14.7 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 39.15 41.10 41.10 41.10 41.10 164400.00 4000 41.10 9.95
N SM AGNI AGNI GREEN POWER LTD 18.30 19.00 19.20 19.00 19.20 382000.00 20000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 45.00 46.50 47.20 46.50 47.20 421800.00 9000 54.65 20.00
N SM ALLETEC ALL E TECHNOLOGIES LTD 97.35 95.60 98.00 95.60 97.50 1556800.00 16000 133.25 83.05
N SM AMEYA AMEYA PRECISION ENG LTD 38.00 40.05 40.05 40.05 40.05 160200.00 4000 64.40 33.00
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 73.00 72.40 76.00 72.35 76.00 353200.00 4800 127.05 70.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 168.25 169.00 169.00 166.00 166.00 999720.00 6000 218.90 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 236.55 245.95 245.95 234.00 234.80 14674050.00 62000 245.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 60.75 57.35 58.80 57.35 58.80 348450.00 6000 79.80 43.75
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 114.15 113.00 113.00 111.00 111.00 358400.00 3200 152.50 95.00
N SM ARISTO ARISTO BIO T AND LIFESC L 59.95 59.55 59.55 59.55 59.55 95280.00 1600 83.00 48.25
N SM ATALREAL ATAL REALTECH LIMITED 87.65 89.80 89.80 85.00 86.55 13095600.00 148800 181.00 50.00
N SM BAHETI BAHETI RECYCLING IND LTD 114.50 114.60 120.00 114.50 117.00 2807250.00 24000 140.00 74.00
N SM BETA BETA DRUGS LIMITED 790.00 820.00 849.85 780.00 792.95 4493200.00 5600 1024.40 580.00
N SM BEWLTD BEW ENGINEERING LIMITED 880.00 885.00 920.00 885.00 919.25 10917062.50 12000 1007.00 560.00
N SM BMETRICS BOMBAY METRICS S C LTD 409.15 400.00 400.00 400.00 400.00 160000.00 400 2325.00 334.00
N SM BRIGHT BRIGHT SOLAR LIMITED 5.90 6.00 6.45 5.90 6.45 777450.00 123000 10.00 3.90
N SM CADSYS CADSYS (INDIA) LIMITED 41.65 41.50 41.50 41.50 41.50 83000.00 2000 48.30 25.00
N SM CLOUD VARANIUM CLOUD LIMITED 671.90 672.80 705.45 672.80 705.45 30650550.00 44500 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 48.50 49.35 49.35 48.20 48.45 1320150.00 27000 64.00 40.10
N SM CONTI CONTINENTAL SEED CHEM LTD 15.30 15.40 16.05 15.30 16.05 155817.75 9999 30.15 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 500.25 509.80 510.50 503.00 503.55 1269475.00 2500 548.00 54.60
N SM DESTINY DESTINY LOGISTICS & I LTD 16.20 15.40 15.60 15.40 15.60 186000.00 12000 24.60 9.65
N SM DKEGL D K ENTERPRISES GLOBAL L 53.00 55.30 55.30 53.50 53.50 326400.00 6000 73.50 33.25
N SM DUCOL DUCOL ORGS AND COLOURS LT 131.90 132.00 132.00 129.50 130.95 835200.00 6400 132.55 99.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 191.50 201.00 201.00 201.00 201.00 125625.00 625 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 19.75 20.00 20.00 19.00 19.05 386100.00 20000 21.40 13.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 110.00 109.05 109.05 108.00 109.00 1739300.00 16000 144.30 91.25
N SM FELIX FELIX INDUSTRIES LTD. 142.90 136.40 136.40 136.40 136.40 545600.00 4000 146.50 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 67.00 67.90 80.40 67.90 80.40 37678200.00 483000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 410.00 413.00 413.00 413.00 413.00 247800.00 600 721.00 214.00
N SM FROG FROG CELLSAT LIMITED 195.55 196.05 215.00 194.10 211.35 23751600.00 114800 297.00 137.25
N SM GICL GLOBE INTL CARRIERS LTD 40.00 38.00 40.00 38.00 40.00 832200.00 21000 104.00 24.50
N SM GOLDSTAR GOLDSTAR POWER LIMITED 7.50 7.85 7.85 7.85 7.85 141300.00 18000 170.50 6.40
N SM GRCL GAYATRI RUBB AND CHEM LTD 39.55 38.50 38.50 38.00 38.00 306000.00 8000 43.05 32.00
N SM GRETEX GRETEX INDUSTRIES LTD. 45.25 47.50 47.50 47.50 47.50 285000.00 6000 47.50 10.80
N SM GSTL GLOBESECURE TECHNO LTD 114.00 114.00 114.00 110.50 112.00 673000.00 6000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 482.85 467.60 467.60 460.00 460.00 1671960.00 3600 636.50 350.55
N SM INNOVANA INNOVANA THINKLABS LTD. 302.25 293.30 313.35 293.00 313.35 359860.00 1200 740.00 250.00
N SM IPSL INTEGRATED PERSO SER LTD 83.75 77.25 80.00 76.00 76.15 4011000.00 52000 97.95 66.00
N SM ISHAN ISHAN INTERNATIONAL LTD 24.70 24.70 24.70 23.65 23.65 192880.00 8000 69.50 17.20
N SM JAINAM JAINAM FER ALLOYS (I) LTD 151.90 152.00 152.00 152.00 152.00 304000.00 2000 200.00 109.25
N SM JALAN JALAN TRANSOLU. INDIA LTD 8.00 8.35 8.40 8.35 8.35 50250.00 6000 15.90 6.95
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 43.90 43.00 43.00 43.00 43.00 86000.00 2000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 298.00 302.00 311.00 302.00 304.00 3367000.00 11000 330.90 127.00
N SM KHFM KHFM HOS FAC MANA SER LTD 40.00 41.85 41.85 40.05 41.00 380990.00 9300 57.20 27.35
N SM KNAGRI KN AGRI RESOURCES LIMITED 132.10 134.00 139.00 134.00 136.85 14668960.00 107200 261.00 98.60
N SM KORE JAY JALARAM TECHNO LTD 180.00 197.00 197.00 185.00 185.80 2073100.00 11000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 511.90 501.55 544.50 501.55 517.00 20770930.00 39400 857.90 242.00
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 278.35 285.00 292.00 285.00 291.90 861950.00 3000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 162.00 169.00 169.00 160.00 160.00 7064150.00 43000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 23.75 22.60 23.75 22.60 23.75 1158750.00 50000 166.00 22.60
N SM LEMERITE LE MERITE EXPORTS LIMITED 54.10 54.10 54.20 54.10 54.20 5289760.00 97600 83.95 37.80
N SM LLOYDS LLOYDS LUXURIES LIMITED 44.45 42.50 42.50 42.50 42.50 127500.00 3000 59.90 40.00
N SM LRRPL LEAD REC AND RUB PROD LTD 36.55 36.00 36.00 35.15 35.15 1489500.00 42000 44.00 28.90
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 240.40 240.05 241.00 240.05 241.00 960960.00 4000 252.20 128.95
N SM MCON MCON RASAYAN INDIA LTD 82.50 86.00 90.30 85.50 87.00 10036200.00 114000 96.25 62.50
N SM MHHL MOHINI HEALTH&HYGIENE LTD 50.75 50.45 50.85 50.00 50.00 453900.00 9000 59.70 28.00
N SM MILTON MILTON INDUSTRIES LIMITED 26.75 27.80 27.80 27.80 27.80 122320.00 4400 30.50 14.85
N SM MKPL M K PROTEINS LIMITED 790.90 758.00 813.00 751.50 809.90 11633730.00 14700 2439.00 180.00
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 109.50 105.00 115.00 105.00 115.00 4391000.00 38400 132.85 68.05
N SM MWL MANGALAM WORLDWIDE LTD 135.40 135.40 147.95 135.40 140.15 1880820.00 13200 147.95 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 40.30 40.30 40.30 40.30 40.30 40300.00 1000 76.55 30.55
N SM NIRMAN NIRMAN AGRI GENTICS LTD 60.70 64.00 66.75 60.95 66.75 14777040.00 229200 66.75 48.80
N SM NPST NETWORK PEOPLE SRV TECH L 575.15 595.00 603.90 590.00 590.00 2875800.00 4800 617.00 65.35
N SM PARTYCRUS PARTY CRUISERS LIMITED 57.85 60.70 60.70 60.70 60.70 1214000.00 20000 353.90 52.50
N SM PAVNAIND PAVNA INDUSTRIES LIMITED 259.00 268.00 268.00 268.00 268.00 428800.00 1600 497.00 166.75
N SM PERFECT PERFECT INFRAENGINEER LTD 25.40 24.20 25.00 24.15 25.00 2614800.00 108000 35.15 8.65
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 235.90 236.00 254.90 236.00 251.85 33632760.00 136800 296.80 151.00
N SM PIGL POWER INSTRUMENT (G) LTD 62.60 62.60 62.60 62.60 62.60 125200.00 2000 76.00 37.75
N SM PRECISION PRECISION METALIKS LTD 33.75 33.00 33.00 32.00 33.00 326000.00 10000 46.75 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 39.10 37.50 39.00 36.00 38.45 4038600.00 108000 47.00 25.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 154.00 154.00 154.00 150.00 150.05 4531320.00 30000 204.10 130.00
N SM QFIL QUALITY FOILS (INDIA) LTD 100.70 100.00 100.00 97.40 97.40 394800.00 4000 105.75 95.60
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 154.45 154.50 154.50 148.00 148.00 904900.00 6000 235.80 121.00
N SM QUADPRO QUADPRO ITES LIMITED 5.00 5.00 5.00 4.55 4.80 515400.00 108000 14.50 4.50
N SM RBMINFRA RBM INFRACON LIMITED 64.00 66.40 67.90 65.00 65.00 597900.00 9000 111.75 52.30
N SM REXPIPES REX PIPES AND CABLES LTD 39.60 39.00 39.00 38.20 38.20 308800.00 8000 46.40 27.40
N SM RITEZONE RITE ZONE CHEMCON IND LTD 77.75 76.00 76.00 69.10 69.10 232160.00 3200 103.00 60.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 51.95 50.00 50.00 49.35 49.35 598700.00 12000 54.85 12.75
N SM SHERA SHERA ENERGY LIMITED 96.00 97.95 100.80 88.35 90.65 33920800.00 358000 100.80 57.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 76.00 75.00 75.00 75.00 75.00 450000.00 6000 130.60 68.25
N SM SHIVAUM SHIV AUM STEELS LIMITED 225.00 235.00 235.00 235.00 235.00 705000.00 3000 235.00 125.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 54.85 57.25 57.55 56.90 57.55 6380700.00 111000 58.00 12.70
N SM SIGMA SIGMA SOLVE LIMITED 210.00 210.00 215.00 210.00 212.00 1747500.00 8250 721.50 171.80
N SM SKP SKP BEARING INDUSTRI. LTD 187.95 190.00 190.00 185.50 185.50 1492700.00 8000 271.95 77.20
N SM SMVD SMVD POLY PACK LIMITED 12.10 12.70 12.70 12.70 12.70 51308.00 4040 38.70 10.40
N SM SOLEX SOLEX ENERGY LIMITED 410.25 401.20 408.00 393.90 395.70 3043740.00 7600 486.20 113.00
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 450.00 455.00 469.00 450.50 457.80 4120100.00 9000 469.00 58.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 73.80 75.05 75.05 70.35 70.60 9589200.00 135000 78.25 35.50
N SM SURANI SURANI STEEL TUBES LTD. 91.55 95.90 96.10 94.40 96.10 10166600.00 106000 96.10 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 62.50 61.00 61.00 61.00 61.00 488000.00 8000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 79.65 80.00 80.00 78.25 78.35 1136640.00 14400 106.30 71.10
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 173.20 173.00 175.00 157.00 164.55 20285280.00 121600 201.35 114.05
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 157.00 150.10 150.10 149.15 149.15 2017500.00 13500 164.55 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 91.50 91.50 95.00 90.00 90.70 3508900.00 38000 99.50 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1412.60 1420.00 1422.05 1420.00 1422.00 852607.50 600 1500.00 802.00
N SM TIRUPATI SHREE TIRUPATI BALAJEE 170.00 161.50 172.00 161.50 166.75 2001000.00 12000 182.00 48.10
N SM UMA UMA CONVERTER LIMITED 34.35 34.00 34.90 34.00 34.90 553200.00 16000 50.40 28.50
N SM URAVI URAVI T AND WEDG LAMP LTD 107.65 102.30 102.30 102.30 102.30 491040.00 4800 236.00 102.30
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 501.25 510.00 526.00 510.00 526.00 1855200.00 3600 911.80 151.00
N SM VASA VASA RETAIL & OVERSEA LTD 13.00 11.70 11.70 11.70 11.70 608400.00 52000 23.75 11.70
N SM VELS VELS FILM INTERNATIONAL L 98.70 103.90 103.90 99.00 99.00 843060.00 8400 113.80 98.40
N SM VERTEXPLUS VERTEXPLUS TECHNOLOGIES L 107.00 110.95 111.40 110.00 111.40 398820.00 3600 111.40 99.10
N SM VIAZ VIAZ TYRES LIMITED 56.00 57.50 57.95 53.30 54.90 559000.00 10000 61.50 47.10
N SM VITAL VITAL CHEMTECH LIMITED 94.50 91.05 95.00 91.05 93.95 1458300.00 15600 172.00 76.00
N SM VIVIANA VIVIANA POWER TECH LTD 105.75 105.75 116.30 102.30 115.50 18385400.00 162000 122.50 67.00
N SM VMARCIND V MARC INDIA LIMITED 44.40 44.40 44.40 42.55 42.90 519150.00 12000 62.50 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 31.00 32.50 32.50 32.50 32.50 195000.00 6000 48.00 16.75
N SM WALPAR WALPAR NUTRITIONS LIMITED 67.00 70.00 70.00 70.00 70.00 420000.00 6000 82.65 26.50
N ST INFINIUM INFINIUM PHARMACHEM LTD 171.00 179.55 179.55 170.00 179.55 19385200.00 109000 179.55 141.50
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.45 2.45 2.45 2.35 2.35 28800.00 12000 2.90 2.10
N ST MOS MOS UTILITY LIMITED 95.25 94.10 96.25 93.00 95.25 22686000.00 238400 99.20 89.80
N ST PATTECH PATTECH FITWELL TUB COM L 50.00 55.00 57.75 52.55 57.75 33856650.00 612000 57.75 52.55
N ST SOTAC SOTAC PHARMACEUTICALS LTD 120.00 120.00 120.00 115.00 115.00 6360000.00 55200 126.75 113.50