Skip to content

Latest commit

 

History

History
122 lines (116 loc) · 14.6 KB

nse-sme-bhavcopy-2023-05-05.md

File metadata and controls

122 lines (116 loc) · 14.6 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 ACCORD ACCORD SYNERGY LIMITED 27.20 28.40 28.40 28.40 28.40 56800.00 2000 35.95 20.30
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 50.80 48.35 48.35 48.35 48.35 145050.00 3000 54.65 22.00
N SM ALLETEC ALL E TECHNOLOGIES LTD 106.65 107.25 109.00 107.00 108.60 2588400.00 24000 133.25 83.05
N SM AMBANIORG AMBANI ORGANICS LIMITED 138.25 145.15 145.15 145.15 145.15 290300.00 2000 145.15 70.00
N SM AMEYA AMEYA PRECISION ENG LTD 41.00 43.00 43.00 42.00 42.00 340000.00 8000 64.40 33.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 160.50 160.50 160.50 159.90 159.90 960240.00 6000 218.90 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 254.30 250.00 253.95 230.00 239.00 21398900.00 89000 262.70 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 59.60 59.65 60.75 58.30 58.30 1257900.00 21000 79.80 43.75
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 111.00 111.00 111.00 110.00 110.00 353600.00 3200 152.50 95.00
N SM ARISTO ARISTO BIO T AND LIFESC L 58.50 59.90 60.00 58.25 58.25 572880.00 9600 83.00 48.25
N SM ASCOM ASCOM LEASIN & INVEST LTD 350.00 355.00 355.00 355.00 355.00 532500.00 1500 440.00 65.00
N SM ATALREAL ATAL REALTECH LIMITED 106.25 103.00 106.95 103.00 104.50 27162720.00 259200 181.00 50.00
N SM AVG AVG LOGISTICS LIMITED 177.15 176.00 176.50 175.00 175.75 1897200.00 10800 180.90 53.10
N SM BAHETI BAHETI RECYCLING IND LTD 111.00 111.00 111.00 111.00 111.00 333000.00 3000 140.00 74.00
N SM BETA BETA DRUGS LIMITED 789.50 774.90 774.90 769.95 770.00 770970.00 1000 1024.40 580.00
N SM BEWLTD BEW ENGINEERING LIMITED 816.10 816.10 860.00 816.10 855.65 4196325.00 5000 1007.00 560.00
N SM BMETRICS BOMBAY METRICS S C LTD 410.00 424.55 430.50 424.55 430.50 1374820.00 3200 2325.00 334.00
N SM BRIGHT BRIGHT SOLAR LIMITED 6.50 6.40 6.50 6.00 6.25 1873350.00 297000 10.00 3.90
N SM CLOUD VARANIUM CLOUD LIMITED 845.10 840.05 863.80 802.85 802.85 92121650.00 112000 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 47.05 47.10 47.10 46.80 46.90 985650.00 21000 64.00 40.10
N SM CMRSL CYBER MEDIA RES & SER LTD 142.00 134.90 140.00 134.90 134.90 2054760.00 15200 343.85 126.00
N SM CONTI CONTINENTAL SEED CHEM LTD 19.75 20.25 20.60 19.00 19.00 397960.20 19998 30.15 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 521.00 515.00 515.00 501.00 510.95 1394750.00 2750 548.00 72.65
N SM DESTINY DESTINY LOGISTICS & I LTD 16.00 15.20 15.20 15.20 15.20 91200.00 6000 24.60 10.00
N SM DKEGL D K ENTERPRISES GLOBAL L 54.00 53.50 56.00 53.50 56.00 661200.00 12000 73.50 33.25
N SM DOLLEX DOLLEX AGROTECH LIMITED 30.75 30.05 30.05 28.90 29.75 1181200.00 40000 41.50 22.05
N SM DUCOL DUCOL ORGS AND COLOURS LT 126.20 125.00 127.00 125.00 126.00 803200.00 6400 132.55 99.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 198.00 199.00 199.00 199.00 199.00 124375.00 625 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 20.20 19.30 21.20 19.30 20.85 959900.00 46000 21.40 13.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 118.10 117.80 117.80 116.10 116.15 935200.00 8000 144.30 91.25
N SM FIDEL FIDEL SOFTECH LIMITED 78.80 74.05 80.00 74.00 78.40 4990350.00 63000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 413.35 415.00 415.00 415.00 415.00 249000.00 600 721.00 242.00
N SM FROG FROG CELLSAT LIMITED 176.95 179.00 179.95 172.00 173.55 2186460.00 12400 297.00 137.25
N SM GICL GLOBE INTL CARRIERS LTD 41.50 42.00 42.00 42.00 42.00 1764000.00 42000 104.00 25.95
N SM GRCL GAYATRI RUBB AND CHEM LTD 39.00 38.95 46.60 38.95 42.65 4041400.00 96000 46.60 32.00
N SM HOMESFY HOMESFY REALTY LIMITED 505.10 524.90 524.90 492.00 492.00 610140.00 1200 636.50 350.55
N SM INFINIUM INFINIUM PHARMACHEM LTD 196.40 196.40 198.00 192.50 192.50 2144650.00 11000 223.00 192.50
N SM INNOVANA INNOVANA THINKLABS LTD. 303.05 302.00 302.00 300.10 300.10 360880.00 1200 740.00 250.00
N SM ISHAN ISHAN INTERNATIONAL LTD 26.20 25.50 25.50 24.90 24.90 439360.00 17600 69.50 17.20
N SM JALAN JALAN TRANSOLU. INDIA LTD 8.70 8.95 8.95 8.95 8.95 26850.00 3000 15.90 6.95
N SM JETKNIT JET KNITWEARS LTD. 63.45 66.60 66.60 66.60 66.60 99900.00 1500 93.20 58.05
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 42.00 43.00 44.50 43.00 44.00 702200.00 16000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 305.00 303.00 303.00 301.00 302.00 604000.00 2000 330.90 127.00
N SM KCK KCK INDUSTRIES LTD 23.00 24.00 25.40 24.00 25.15 788600.00 32000 31.70 15.40
N SM KHFM KHFM HOS FAC MANA SER LTD 42.45 41.25 42.75 41.10 42.15 778255.00 18600 57.20 27.35
N SM KNAGRI KN AGRI RESOURCES LIMITED 127.80 130.00 130.00 124.00 124.00 2019280.00 16000 235.00 98.60
N SM KORE JAY JALARAM TECHNO LTD 183.80 184.00 184.00 184.00 184.00 184000.00 1000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 485.85 493.00 493.00 480.00 484.95 3223810.00 6600 857.90 242.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 180.05 179.25 186.00 176.85 180.00 5977150.00 33000 187.00 53.05
N SM LEMERITE LE MERITE EXPORTS LIMITED 57.70 57.70 57.70 52.40 54.55 2181680.00 40000 83.95 37.80
N SM LLOYDS LLOYDS LUXURIES LIMITED 46.00 44.00 44.45 44.00 44.45 265350.00 6000 59.90 40.00
N SM LRRPL LEAD REC AND RUB PROD LTD 38.60 39.70 39.70 39.00 39.55 1896900.00 48000 44.00 28.90
N SM MCON MCON RASAYAN INDIA LTD 72.30 71.60 77.80 70.20 75.05 4842000.00 66000 96.25 62.50
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 37.80 36.50 36.50 36.50 36.50 109500.00 3000 58.70 27.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 53.95 55.60 63.50 55.50 60.20 10368900.00 174000 63.50 28.00
N SM MILTON MILTON INDUSTRIES LIMITED 27.50 28.70 28.70 28.70 28.70 126280.00 4400 30.50 14.85
N SM MKPL M K PROTEINS LIMITED 762.00 761.95 787.50 761.95 787.25 700935.00 900 2439.00 180.00
N SM MOS MOS UTILITY LIMITED 112.40 111.90 111.95 102.00 103.95 16346880.00 153600 115.80 102.00
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 108.00 108.15 109.00 105.55 109.00 1454720.00 13600 132.85 68.05
N SM NIDAN NIDAN LABS AND HEALTH LTD 44.75 44.75 44.75 44.75 44.75 89500.00 2000 76.55 30.55
N SM NIRMAN NIRMAN AGRI GENTICS LTD 78.95 82.80 82.85 82.50 82.85 1688580.00 20400 82.85 48.80
N SM NPST NETWORK PEOPLE SRV TECH L 651.50 684.05 684.05 684.05 684.05 820860.00 1200 684.05 70.00
N SM PARIN PARIN FURNITURE LIMITED 73.25 76.90 76.90 76.90 76.90 461400.00 6000 150.00 73.25
N SM PARTYCRUS PARTY CRUISERS LIMITED 49.10 47.50 48.25 46.65 46.65 1502600.00 32000 353.90 46.65
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 97.00 100.00 100.00 100.00 100.00 160000.00 1600 170.00 95.00
N SM PERFECT PERFECT INFRAENGINEER LTD 21.75 22.00 22.80 20.70 21.85 1904100.00 90000 35.15 9.15
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 243.00 241.00 255.95 233.35 251.10 11069400.00 44400 296.80 151.00
N SM PIGL POWER INSTRUMENT (G) LTD 71.20 73.00 73.00 70.00 70.00 566000.00 8000 76.00 37.75
N SM PRECISION PRECISION METALIKS LTD 33.45 33.00 33.00 32.00 32.00 194100.00 6000 46.75 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 38.00 37.00 37.00 36.00 36.45 585200.00 16000 47.00 25.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 153.10 158.00 158.00 152.00 156.50 2409000.00 15600 197.45 130.00
N SM QFIL QUALITY FOILS (INDIA) LTD 110.50 111.00 111.00 110.00 110.00 1328000.00 12000 130.10 95.25
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 140.70 146.00 151.80 138.00 138.35 27827750.00 193000 235.80 121.00
N SM QUADPRO QUADPRO ITES LIMITED 5.15 5.10 5.10 5.10 5.10 61200.00 12000 14.10 4.50
N SM RBMINFRA RBM INFRACON LIMITED 62.00 62.00 62.05 62.00 62.05 372150.00 6000 111.75 52.30
N SM RELIABLE RELIABLE DATA SERVICE LTD 59.00 59.00 59.00 59.00 59.00 141600.00 2400 70.45 44.25
N SM REXPIPES REX PIPES AND CABLES LTD 46.10 43.80 43.80 43.80 43.80 175200.00 4000 46.60 27.40
N SM RILINFRA RACHANA INFRA LTD 353.90 336.20 336.20 336.20 336.20 168100.00 500 1250.00 184.00
N SM RITEZONE RITE ZONE CHEMCON IND LTD 68.80 70.00 70.95 70.00 70.25 563520.00 8000 103.00 60.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 49.50 49.50 50.00 49.50 49.50 497300.00 10000 54.85 12.75
N SM SHERA SHERA ENERGY LIMITED 95.25 96.50 101.00 95.60 99.80 16027800.00 162000 101.00 57.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 74.00 79.70 79.70 79.70 79.70 239100.00 3000 130.60 68.25
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 81.15 85.20 85.20 84.80 85.20 4769900.00 56000 85.20 15.35
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 182.35 173.25 191.45 173.25 191.45 1458800.00 8000 214.95 81.85
N SM SIGMA SIGMA SOLVE LIMITED 227.85 239.00 239.20 237.00 239.20 5908125.00 24750 721.50 171.80
N SM SKP SKP BEARING INDUSTRI. LTD 178.80 177.80 177.80 177.50 177.50 355300.00 2000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 402.00 404.00 409.90 391.05 409.00 2573620.00 6400 486.20 113.00
N SM SONUINFRA SONU INFRATECH LIMITED 49.00 49.00 49.00 49.00 49.00 147000.00 3000 53.40 19.80
N SM SOTAC SOTAC PHARMACEUTICALS LTD 117.90 117.00 117.00 115.00 115.00 693600.00 6000 119.15 115.00
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 510.00 535.50 535.50 508.00 535.40 4178400.00 8000 535.50 58.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 69.90 71.25 71.25 68.05 70.25 3123750.00 45000 82.50 35.50
N SM SURANI SURANI STEEL TUBES LTD. 141.75 148.80 148.80 145.30 148.80 21998600.00 148000 148.80 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 58.45 58.45 58.45 56.05 56.05 683900.00 12000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 81.00 79.05 81.00 79.00 79.00 764280.00 9600 106.30 71.10
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 168.50 169.20 182.95 169.20 179.00 26539840.00 150400 201.35 114.05
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 197.20 207.05 207.05 207.05 207.05 8385525.00 40500 207.05 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 90.10 89.00 89.00 87.00 87.70 2291400.00 26000 103.70 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1503.40 1545.00 1545.00 1503.00 1503.00 913185.00 600 1548.00 802.00
N SM TIRUPATI SHREE TIRUPATI BALAJEE 134.00 140.00 140.00 140.00 140.00 420000.00 3000 182.00 48.10
N SM UMA UMA CONVERTER LIMITED 35.20 35.50 35.50 34.80 34.80 843600.00 24000 50.40 28.50
N SM URAVI URAVI T AND WEDG LAMP LTD 107.10 112.45 112.45 112.45 112.45 269880.00 2400 236.00 93.00
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 543.25 563.00 565.00 540.00 552.50 2001600.00 3600 911.80 151.00
N SM VELS VELS FILM INTERNATIONAL L 94.00 92.00 92.00 92.00 92.00 110400.00 1200 113.80 91.30
N SM VIAZ VIAZ TYRES LIMITED 53.10 53.75 54.25 51.25 54.00 426500.00 8000 61.50 47.10
N SM VITAL VITAL CHEMTECH LIMITED 94.00 93.95 94.75 91.00 94.00 2127780.00 22800 172.00 76.00
N SM VIVIANA VIVIANA POWER TECH LTD 162.50 162.55 162.55 154.40 155.95 3795100.00 24000 165.00 67.00
N SM VIVO VIVO COLLAB SOLUTIONS LTD 114.25 119.95 119.95 119.95 119.95 959600.00 8000 224.50 87.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 30.90 29.40 29.40 29.40 29.40 88200.00 3000 48.00 16.75
N ST AGUL A G UNIVERSAL LIMITED 54.35 55.90 56.50 52.00 53.20 2761600.00 52000 61.95 52.00
N ST CMMIPL CMM INFRAPROJECTS LIMITED 5.10 5.35 5.35 5.35 5.35 16050.00 3000 5.35 3.70
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.25 2.30 2.30 2.20 2.20 13500.00 6000 2.90 2.15
N ST PATTECH PATTECH FITWELL TUB COM L 56.00 55.95 57.65 55.95 57.65 508800.00 9000 63.60 52.55
N ST QUICKTOUCH QUICKTOUCH TECHNOLOGIES L 105.65 110.90 110.90 105.00 110.90 20474100.00 186000 110.90 92.00
N ST SRIRAM SHRI RAM SWITCHGEARS LTD 6.10 6.40 6.40 5.80 6.40 150000.00 24000 6.70 4.95