Skip to content

Latest commit

 

History

History
140 lines (134 loc) · 16.9 KB

nse-sme-bhavcopy-2023-06-16.md

File metadata and controls

140 lines (134 loc) · 16.9 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 44.50 46.00 46.00 46.00 46.00 184000.00 4000 52.00 34.15
N SM ACCORD ACCORD SYNERGY LIMITED 33.80 33.50 33.50 33.50 33.50 67000.00 2000 33.80 20.30
N SM AGARWALFT AGARWAL FLOAT GLASS I LTD 37.50 36.55 36.55 34.30 34.30 1169850.00 33000 41.00 30.00
N SM AGNI AGNI GREEN POWER LTD 26.00 24.70 24.70 24.70 24.70 741000.00 30000 42.15 17.00
N SM AGUL A G UNIVERSAL LIMITED 48.50 45.55 46.00 45.00 45.30 1268200.00 28000 56.00 45.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 49.80 52.00 52.00 49.00 50.50 454500.00 9000 54.65 22.00
N SM AISL ANI INTEGRATED SERV LTD. 57.95 56.00 59.00 56.00 59.00 138000.00 2400 60.25 37.05
N SM ALLETEC ALL E TECHNOLOGIES LTD 107.00 107.00 107.00 103.50 104.30 5217760.00 49600 133.25 83.05
N SM AMEYA AMEYA PRECISION ENG LTD 39.95 39.70 39.70 38.95 39.00 788400.00 20000 64.40 33.00
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 80.75 81.00 81.00 81.00 81.00 259200.00 3200 127.05 70.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 220.05 222.00 222.00 222.00 222.00 266400.00 1200 248.00 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 259.95 263.95 263.95 251.00 253.50 4836150.00 19000 277.50 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 77.25 78.00 78.00 78.00 78.00 234000.00 3000 97.00 43.75
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 96.10 99.80 99.80 99.80 99.80 319360.00 3200 152.50 95.00
N SM ARISTO ARISTO BIO T AND LIFESC L 57.00 57.25 58.40 57.25 58.00 370480.00 6400 83.00 48.25
N SM AURDIS AURANGABAD DISTILLERY LTD 132.70 139.30 139.30 139.30 139.30 278600.00 2000 160.85 65.00
N SM AUROIMPEX AURO IMPEX & CHEMICALS L 73.65 74.00 74.20 69.30 70.30 16241760.00 227200 86.30 69.30
N SM BAHETI BAHETI RECYCLING IND LTD 108.90 110.00 110.00 108.50 108.70 984225.00 9000 140.00 74.00
N SM BETA BETA DRUGS LIMITED 794.50 794.00 794.00 752.00 761.65 7097660.00 9200 890.70 580.00
N SM BEWLTD BEW ENGINEERING LIMITED 1199.70 1190.70 1190.70 1170.00 1178.85 2947800.00 2500 1330.00 560.00
N SM BMETRICS BOMBAY METRICS S C LTD 239.80 240.00 240.00 238.00 238.00 767200.00 3200 2325.00 224.75
N SM BRIGHT BRIGHT SOLAR LIMITED 5.30 5.30 5.30 5.05 5.05 1449000.00 282000 10.00 3.90
N SM CADSYS CADSYS (INDIA) LIMITED 55.00 57.75 57.75 57.75 57.75 115500.00 2000 57.75 25.00
N SM CLOUD VARANIUM CLOUD LIMITED 154.40 154.35 157.70 151.60 152.45 28496400.00 185000 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 58.10 58.85 58.85 57.35 57.65 3828000.00 66000 64.00 40.10
N SM CRAYONS CRAYONS ADVERTISING LTD 134.95 139.70 139.70 121.50 123.85 70924600.00 552000 139.70 121.50
N SM DENEERS DE NEERS TOOLS LIMITED 178.55 181.00 181.90 177.65 179.30 3453480.00 19200 194.35 170.00
N SM DENTALKART VASA DENTICITY LIMITED 256.20 255.40 255.50 244.00 245.75 33479000.00 134000 255.50 244.00
N SM DESTINY DESTINY LOGISTICS & I LTD 18.50 18.50 18.50 18.50 18.50 111000.00 6000 24.60 12.60
N SM DKEGL D K ENTERPRISES GLOBAL L 64.00 64.00 64.00 64.00 64.00 192000.00 3000 73.50 33.25
N SM DOLLEX DOLLEX AGROTECH LIMITED 37.05 38.85 39.00 36.75 37.75 3339200.00 88000 41.50 22.05
N SM DUCOL DUCOL ORGS AND COLOURS LT 141.45 143.00 144.90 143.00 144.90 1607040.00 11200 149.95 99.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 65.75 69.00 69.00 69.00 69.00 1380000.00 20000 455.00 39.65
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 37.40 36.45 37.95 36.45 37.25 2909400.00 78000 38.20 13.10
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 381.00 370.00 370.00 369.00 369.00 443400.00 1200 404.00 180.60
N SM EUROBOND EURO PANEL PRODUCTS LTD 118.40 119.00 121.80 117.70 121.80 2619150.00 22000 144.30 91.25
N SM FELIX FELIX INDUSTRIES LTD. 94.20 90.05 97.75 90.05 96.50 1230350.00 13000 146.50 12.40
N SM FIDEL FIDEL SOFTECH LIMITED 94.10 94.00 104.65 91.00 92.35 18108900.00 186000 104.65 51.70
N SM FOCE FOCE INDIA LIMITED 664.00 650.00 696.95 650.00 691.90 4981790.00 7200 721.00 262.05
N SM FROG FROG CELLSAT LIMITED 256.55 257.00 257.00 247.00 254.20 12892260.00 51200 297.00 137.25
N SM GICL GLOBE INTL CARRIERS LTD 41.00 41.00 41.00 36.95 41.00 942150.00 24000 104.00 33.75
N SM GRCL GAYATRI RUBB AND CHEM LTD 42.50 40.35 40.35 40.35 40.35 161400.00 4000 49.00 32.00
N SM GSTL GLOBESECURE TECHNO LTD 79.50 78.50 79.95 78.00 79.85 2711800.00 34000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 410.00 410.00 410.00 410.00 410.00 246000.00 600 636.50 350.55
N SM INFINIUM INFINIUM PHARMACHEM LTD 284.50 279.00 287.00 279.00 279.80 2246350.00 8000 307.00 190.00
N SM INNOVANA INNOVANA THINKLABS LTD. 333.00 333.00 333.00 333.00 333.00 266400.00 800 740.00 250.00
N SM IPSL INTEGRATED PERSO SER LTD 78.00 79.00 79.00 79.00 79.00 474000.00 6000 97.95 66.00
N SM ISHAN ISHAN INTERNATIONAL LTD 26.25 26.05 26.05 26.00 26.00 291360.00 11200 69.50 17.20
N SM JAINAM JAINAM FER ALLOYS (I) LTD 124.00 125.00 125.00 125.00 125.00 125000.00 1000 198.50 109.25
N SM JALAN JALAN TRANSOLU. INDIA LTD 8.45 8.50 8.50 8.50 8.50 25500.00 3000 15.90 6.95
N SM JETKNIT JET KNITWEARS LTD. 51.75 51.80 52.25 51.80 52.25 156075.00 3000 88.00 50.05
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 40.00 39.00 39.75 39.00 39.75 316500.00 8000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 472.25 460.00 466.00 450.00 465.00 3212400.00 7000 503.50 127.00
N SM KCK KCK INDUSTRIES LTD 21.00 22.80 22.80 22.80 22.80 91200.00 4000 31.70 15.40
N SM KHFM KHFM HOS FAC MANA SER LTD 48.90 47.55 49.90 47.55 49.90 453375.00 9300 57.20 27.35
N SM KNAGRI KN AGRI RESOURCES LIMITED 113.00 113.00 113.00 112.00 112.50 1800320.00 16000 197.00 98.60
N SM KORE JAY JALARAM TECHNO LTD 175.00 180.00 180.00 179.00 179.00 538000.00 3000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 440.50 437.50 443.00 434.10 440.50 964320.00 2200 857.90 242.00
N SM KRISHCA KRISHCA STRAPPING SLTN L 136.15 137.80 140.00 132.10 134.90 18913200.00 138000 143.90 119.00
N SM KRISHIVAL KRISHIVAL FOODS LIMITED 272.20 275.00 275.00 275.00 275.00 275000.00 1000 316.65 193.45
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 180.00 180.05 187.00 180.05 187.00 3151800.00 17000 205.00 53.05
N SM LEMERITE LE MERITE EXPORTS LIMITED 44.85 44.50 44.50 44.50 44.50 142400.00 3200 83.95 37.80
N SM LLOYDS LLOYDS LUXURIES LIMITED 72.65 69.50 73.25 69.05 70.35 5104650.00 72000 80.65 40.00
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 248.95 254.00 254.00 246.05 246.05 800360.00 3200 257.15 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 81.00 79.30 83.00 79.05 83.00 854325.00 10500 105.00 57.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 31.30 31.70 31.70 31.00 31.00 376200.00 12000 55.30 20.25
N SM MANAV MANAV INFRA PROJECTS LTD 20.20 21.20 21.20 19.20 19.90 1993800.00 100000 21.20 5.65
N SM MCON MCON RASAYAN INDIA LTD 105.00 105.00 105.00 102.35 102.85 1864950.00 18000 124.00 62.50
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 36.40 37.35 37.35 37.35 37.35 112050.00 3000 58.70 27.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 54.15 53.65 55.00 53.00 53.00 3219000.00 60000 73.00 28.00
N SM MINDPOOL MINDPOOL TECHNOLOGIES LTD 60.50 58.00 58.00 58.00 58.00 232000.00 4000 114.35 26.90
N SM MOS MOS UTILITY LIMITED 96.80 96.65 99.35 91.50 92.65 81213120.00 873600 118.00 91.50
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 118.00 122.00 122.00 110.10 118.00 463520.00 4000 150.00 68.05
N SM MWL MANGALAM WORLDWIDE LTD 124.00 120.10 120.10 120.00 120.00 288120.00 2400 160.00 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 44.65 46.25 46.45 44.70 46.05 595000.00 13000 76.55 30.55
N SM NIRMAN NIRMAN AGRI GENTICS LTD 137.55 140.95 140.95 130.70 130.70 3196860.00 24000 144.50 48.80
N SM NPST NETWORK PEOPLE SRV TECH L 820.00 806.00 810.00 799.00 803.70 2573260.00 3200 861.00 78.00
N SM PARIN PARIN FURNITURE LIMITED 71.50 75.05 75.05 75.05 75.05 150100.00 2000 135.40 67.70
N SM PARTYCRUS PARTY CRUISERS LIMITED 65.35 63.75 64.60 63.75 64.55 1284200.00 20000 353.90 44.35
N SM PATTECH PATTECH FITWELL TUB COM L 74.90 74.70 74.70 73.00 73.00 881250.00 12000 97.00 52.50
N SM PERFECT PERFECT INFRAENGINEER LTD 15.90 15.90 15.90 15.90 15.90 95400.00 6000 35.15 9.15
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 421.00 429.75 429.75 404.15 409.35 18207210.00 43800 429.75 151.00
N SM PRECISION PRECISION METALIKS LTD 37.45 37.25 37.25 36.35 36.35 221200.00 6000 46.75 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 30.50 31.00 31.50 31.00 31.50 502000.00 16000 47.00 25.15
N SM PROLIFE PROLIFE INDUSTRIES LTD 272.60 262.35 262.35 260.00 260.00 391925.00 1500 294.00 140.00
N SM PROPEQUITY P. E. ANALYTICS LIMITED 151.55 150.40 152.50 148.25 150.90 3601200.00 24000 197.45 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 75.85 75.10 75.10 75.10 75.10 150200.00 2000 125.00 41.00
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 147.05 150.50 150.50 146.00 147.65 2225000.00 15000 235.80 121.00
N SM QUADPRO QUADPRO ITES LIMITED 5.75 5.75 5.75 5.75 5.75 69000.00 12000 14.10 4.50
N SM QUICKTOUCH QUICKTOUCH TECHNOLOGIES L 139.15 139.00 141.00 132.20 132.20 7254000.00 54000 185.45 110.60
N SM RBMINFRA RBM INFRACON LIMITED 60.00 60.00 60.00 58.00 58.10 884550.00 15000 111.75 52.30
N SM REMUS REMUS PHARMACEUTICALS L 2500.30 2570.00 2780.00 2552.00 2606.40 26538965.00 10000 2780.00 2350.00
N SM REXPIPES REX PIPES AND CABLES LTD 49.50 49.50 51.95 49.50 51.95 3259800.00 64000 51.95 32.90
N SM RILINFRA RACHANA INFRA LTD 139.60 132.65 132.65 132.65 132.65 1339765.00 10100 1250.00 132.65
N SM RMDRIP R M DRIP & SPRINK SYS LTD 48.90 46.55 47.00 46.50 46.50 280100.00 6000 63.00 12.75
N SM SECL SALASAR EXTERIOR CONT LTD 24.85 26.05 26.05 26.00 26.05 7488750.00 287500 458.70 18.65
N SM SHERA SHERA ENERGY LIMITED 108.05 108.00 109.95 104.50 107.65 6630300.00 62000 117.30 57.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 72.50 74.90 77.35 74.00 76.65 1133850.00 15000 127.20 67.00
N SM SHIVAUM SHIV AUM STEELS LIMITED 300.00 300.00 300.00 300.00 300.00 2100000.00 7000 300.00 170.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 87.50 84.05 87.00 83.15 83.65 2444350.00 29000 116.80 26.15
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 185.10 186.00 186.00 186.00 186.00 186000.00 1000 234.00 81.85
N SM SKP SKP BEARING INDUSTRI. LTD 154.45 153.00 153.00 150.30 151.10 1517150.00 10000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 410.40 410.50 414.95 408.10 414.95 821740.00 2000 486.20 113.00
N SM SOTAC SOTAC PHARMACEUTICALS LTD 125.00 125.00 127.45 125.00 127.45 608820.00 4800 148.90 113.05
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 79.70 82.50 87.50 82.50 84.90 17249250.00 201000 92.75 35.50
N SM SURANI SURANI STEEL TUBES LTD. 226.50 237.00 237.80 215.20 215.20 20194600.00 90000 266.90 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 63.25 66.40 66.40 66.40 66.40 2124800.00 32000 67.15 30.60
N SM SWASTIK SWASTIK PIPE LIMITED 74.00 74.05 74.50 74.05 74.45 357000.00 4800 106.30 69.20
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 218.95 229.85 229.85 215.65 225.75 35469920.00 156800 252.00 114.05
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 180.10 175.60 189.00 175.60 189.00 1343175.00 7500 248.85 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 92.00 88.05 91.00 88.05 90.95 1439900.00 16000 103.70 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1415.00 1401.00 1448.00 1400.00 1448.00 3189870.00 2250 1598.45 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 160.00 160.00 160.00 152.00 152.00 1532150.00 10000 182.85 65.00
N SM TIRUPATI SHREE TIRUPATI BALAJEE 112.50 107.50 107.50 107.50 107.50 107500.00 1000 182.00 54.15
N SM TRANSWIND TRANSWIND INFRA LIMITED 7.55 7.90 7.90 7.90 7.90 63200.00 8000 13.05 5.25
N SM UMA UMA CONVERTER LIMITED 30.10 30.10 30.10 29.90 29.90 240000.00 8000 50.40 27.00
N SM URAVI URAVI T AND WEDG LAMP LTD 185.05 190.00 194.30 185.50 194.25 21632580.00 112800 236.00 93.00
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 500.00 486.05 491.00 485.00 485.00 1900725.00 3900 911.80 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 49.50 51.00 54.40 51.00 52.50 1467400.00 28000 54.40 30.25
N SM VELS VELS FILM INTERNATIONAL L 101.95 100.25 100.25 98.10 98.10 477960.00 4800 113.80 87.35
N SM VERTEXPLUS VERTEXPLUS TECHNOLOGIES L 120.90 120.00 120.00 115.00 117.70 2262540.00 19200 124.80 99.10
N SM VIAZ VIAZ TYRES LIMITED 48.30 50.00 50.00 50.00 50.00 100000.00 2000 61.50 47.10
N SM VITAL VITAL CHEMTECH LIMITED 107.50 107.70 109.10 107.70 108.55 2347620.00 21600 172.00 76.00
N SM VIVIANA VIVIANA POWER TECH LTD 141.00 139.00 139.00 135.20 136.20 1093400.00 8000 186.90 67.00
N SM VIVO VIVO COLLAB SOLUTIONS LTD 125.25 125.00 125.25 125.00 125.25 400400.00 3200 224.50 87.00
N SM VMARCIND V MARC INDIA LIMITED 67.55 68.50 71.25 68.50 69.60 4202550.00 60000 75.00 29.00
N ST INFOLLION INFOLLION RESEARCH SER L 180.80 180.50 184.00 174.00 175.55 13066080.00 73600 218.00 166.00
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.20 2.30 2.30 2.15 2.30 47850.00 21000 2.90 2.00
N ST KDL KORE DIGITAL LIMITED 181.40 172.35 172.35 172.35 172.35 3447000.00 20000 210.00 172.35
N ST PROV PROVENTUS AGROCOM LIMITED 998.20 1005.00 1040.00 1001.00 1012.60 13952656.00 13600 1080.95 821.00
N ST SAHANA SAHANA SYSTEM LIMITED 169.50 168.00 169.50 161.05 161.05 13282000.00 81000 175.00 154.50
N ST SSINFRA S S INFRA DEVP CONSL LTD 5.55 5.80 5.80 5.80 5.80 34800.00 6000 7.65 5.35