Skip to content

Latest commit

 

History

History
138 lines (132 loc) · 16.6 KB

nse-sme-bhavcopy-2023-06-19.md

File metadata and controls

138 lines (132 loc) · 16.6 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 40.20 38.20 38.20 38.20 38.20 152800.00 4000 43.00 10.90
N SM AGARWALFT AGARWAL FLOAT GLASS I LTD 34.30 36.00 36.00 36.00 36.00 108000.00 3000 41.00 30.00
N SM AGNI AGNI GREEN POWER LTD 24.70 23.50 23.50 23.50 23.50 587500.00 25000 42.15 17.00
N SM AGUL A G UNIVERSAL LIMITED 45.30 48.50 48.50 42.50 44.30 448000.00 10000 56.00 42.50
N SM AHIMSA AHIMSA INDUSTRIES LTD. 10.00 9.55 9.55 9.55 9.55 57300.00 6000 16.20 7.95
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 50.50 51.00 51.00 49.05 49.75 900150.00 18000 54.65 22.00
N SM AISL ANI INTEGRATED SERV LTD. 59.00 61.95 61.95 59.40 61.70 510000.00 8400 61.95 37.05
N SM ALLETEC ALL E TECHNOLOGIES LTD 104.30 104.40 108.00 104.10 105.45 5415760.00 51200 133.25 83.05
N SM AMBANIORG AMBANI ORGANICS LIMITED 156.75 148.95 148.95 148.95 148.95 297900.00 2000 175.50 70.00
N SM AMEYA AMEYA PRECISION ENG LTD 39.00 38.10 38.60 38.10 38.60 764600.00 20000 64.40 33.00
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 81.00 76.05 81.90 76.05 81.90 382320.00 4800 127.05 70.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 222.00 225.00 225.00 224.00 224.00 808800.00 3600 248.00 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 253.50 255.00 259.95 250.00 257.00 3319250.00 13000 277.50 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 78.00 82.35 82.35 78.50 80.00 1445250.00 18000 97.00 43.75
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 99.80 95.15 99.50 95.15 99.50 1681600.00 17600 152.50 95.00
N SM ARISTO ARISTO BIO T AND LIFESC L 58.00 57.00 60.00 57.00 59.25 662560.00 11200 83.00 48.25
N SM AURDIS AURANGABAD DISTILLERY LTD 139.30 146.25 146.25 146.25 146.25 146250.00 1000 160.85 68.65
N SM AUROIMPEX AURO IMPEX & CHEMICALS L 70.30 70.55 71.85 68.30 70.50 7168480.00 102400 86.30 68.30
N SM BAHETI BAHETI RECYCLING IND LTD 108.70 105.10 108.50 105.10 108.50 481650.00 4500 140.00 74.00
N SM BETA BETA DRUGS LIMITED 761.65 755.00 769.90 715.00 723.70 5037940.00 6800 879.90 580.00
N SM BEWLTD BEW ENGINEERING LIMITED 1178.85 1180.00 1194.00 1180.00 1194.00 593500.00 500 1330.00 560.00
N SM BMETRICS BOMBAY METRICS S C LTD 238.00 235.00 235.00 226.10 226.10 2023080.00 8800 2325.00 224.75
N SM BRIGHT BRIGHT SOLAR LIMITED 5.05 4.90 5.30 4.90 5.30 940650.00 180000 10.00 3.90
N SM CLOUD VARANIUM CLOUD LIMITED 152.45 154.40 160.05 153.00 157.85 68954200.00 434000 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 57.65 58.65 58.80 56.30 57.00 2940900.00 51000 64.00 40.10
N SM CONTI CONTINENTAL SEED CHEM LTD 21.00 20.00 21.95 19.95 19.95 206312.70 9999 30.15 6.95
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 518.70 505.00 505.00 492.80 492.80 1610087.50 3250 625.70 101.20
N SM CRAYONS CRAYONS ADVERTISING LTD 123.85 123.00 130.20 122.85 129.10 35094900.00 276000 139.70 121.50
N SM DENEERS DE NEERS TOOLS LIMITED 179.30 180.25 207.70 180.00 203.75 17185680.00 88800 207.70 170.00
N SM DENTALKART VASA DENTICITY LIMITED 245.75 245.00 252.00 237.00 247.85 15379300.00 62000 255.50 237.00
N SM DESTINY DESTINY LOGISTICS & I LTD 18.50 17.75 19.40 17.75 19.05 564000.00 30000 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 37.75 38.00 38.00 36.80 37.55 1199600.00 32000 41.50 22.05
N SM DUCOL DUCOL ORGS AND COLOURS LT 144.90 145.00 145.00 141.50 142.00 1610400.00 11200 149.95 99.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 69.00 72.45 72.45 72.45 72.45 543375.00 7500 455.00 39.65
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 37.25 39.10 39.10 35.40 37.05 5904400.00 162000 39.10 13.10
N SM EUROBOND EURO PANEL PRODUCTS LTD 121.80 121.00 121.00 120.00 120.00 1685900.00 14000 144.30 91.25
N SM FELIX FELIX INDUSTRIES LTD. 96.50 96.50 96.50 91.70 91.70 2675050.00 29000 146.50 12.40
N SM FIDEL FIDEL SOFTECH LIMITED 92.35 92.00 92.00 87.00 89.95 3208800.00 36000 104.65 51.70
N SM FOCE FOCE INDIA LIMITED 691.90 716.00 719.85 716.00 719.85 5170450.00 7200 721.00 277.00
N SM FROG FROG CELLSAT LIMITED 254.20 253.00 254.20 238.95 245.15 10003920.00 40800 297.00 137.25
N SM GICL GLOBE INTL CARRIERS LTD 41.00 42.00 42.00 42.00 42.00 126000.00 3000 104.00 33.75
N SM GOLDSTAR GOLDSTAR POWER LIMITED 7.25 6.90 7.20 6.90 7.20 4299300.00 612000 170.50 6.40
N SM GSTL GLOBESECURE TECHNO LTD 79.85 79.50 82.75 79.45 81.50 5891100.00 73000 176.40 68.50
N SM HOMESFY HOMESFY REALTY LIMITED 410.00 400.00 407.95 400.00 402.70 1929915.00 4800 636.50 350.55
N SM INFINIUM INFINIUM PHARMACHEM LTD 279.80 298.50 298.50 279.00 284.00 4621100.00 16000 307.00 190.00
N SM INNOVANA INNOVANA THINKLABS LTD. 333.00 346.00 349.65 335.00 345.00 8713140.00 25200 740.00 250.00
N SM IPSL INTEGRATED PERSO SER LTD 79.00 79.00 79.00 79.00 79.00 158000.00 2000 97.95 66.00
N SM ISHAN ISHAN INTERNATIONAL LTD 26.00 25.50 25.50 24.70 24.90 200720.00 8000 69.50 17.20
N SM JAINAM JAINAM FER ALLOYS (I) LTD 125.00 127.00 127.00 121.00 121.00 614050.00 5000 198.50 109.25
N SM JALAN JALAN TRANSOLU. INDIA LTD 8.50 8.20 8.45 8.20 8.45 49950.00 6000 15.90 6.95
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 39.75 39.00 39.00 38.40 38.65 231800.00 6000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 465.00 470.00 472.00 446.30 472.00 10412100.00 22500 503.50 127.00
N SM KCK KCK INDUSTRIES LTD 22.80 22.75 22.75 20.60 20.75 425800.00 20000 31.70 15.40
N SM KHFM KHFM HOS FAC MANA SER LTD 49.90 47.60 49.45 47.40 49.40 1191020.00 24800 57.20 27.35
N SM KNAGRI KN AGRI RESOURCES LIMITED 112.50 115.00 115.00 112.50 112.85 1819600.00 16000 197.00 98.60
N SM KORE JAY JALARAM TECHNO LTD 179.00 170.00 171.50 170.00 171.50 341500.00 2000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 440.50 440.00 445.00 426.00 427.00 1820060.00 4200 857.90 242.00
N SM KRISHCA KRISHCA STRAPPING SLTN L 134.90 137.00 144.00 135.50 141.35 30072500.00 216000 144.00 119.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 187.00 190.00 191.15 186.00 189.90 2828950.00 15000 205.00 53.05
N SM LLOYDS LLOYDS LUXURIES LIMITED 70.35 67.65 71.00 67.50 70.95 2698950.00 39000 80.65 40.00
N SM LRRPL LEAD REC AND RUB PROD LTD 60.85 58.40 58.40 57.90 58.10 1045500.00 18000 72.35 28.90
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 246.05 240.00 249.50 238.00 245.00 1567760.00 6400 257.15 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 83.00 80.10 80.10 80.10 80.10 120150.00 1500 105.00 57.00
N SM MANAV MANAV INFRA PROJECTS LTD 19.90 18.95 20.40 18.95 20.25 400200.00 20000 21.20 5.65
N SM MCON MCON RASAYAN INDIA LTD 102.85 106.90 107.95 106.90 107.95 3881400.00 36000 124.00 62.50
N SM MHHL MOHINI HEALTH&HYGIENE LTD 53.00 53.00 53.00 52.10 52.95 474150.00 9000 73.00 28.00
N SM MOS MOS UTILITY LIMITED 92.65 95.25 95.25 90.20 90.80 4488000.00 48000 118.00 90.20
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 118.00 111.60 111.60 111.60 111.60 89280.00 800 150.00 68.05
N SM NIDAN NIDAN LABS AND HEALTH LTD 46.05 46.50 46.50 44.05 44.65 542450.00 12000 76.55 30.55
N SM NIRMAN NIRMAN AGRI GENTICS LTD 130.70 124.50 125.00 124.20 124.20 1941300.00 15600 144.50 48.80
N SM NPST NETWORK PEOPLE SRV TECH L 803.70 787.50 787.50 787.50 787.50 1575000.00 2000 861.00 78.00
N SM PARIN PARIN FURNITURE LIMITED 75.05 78.00 78.00 77.00 77.00 3110000.00 40000 135.40 67.70
N SM PARTYCRUS PARTY CRUISERS LIMITED 64.55 64.45 65.00 62.05 62.45 1012700.00 16000 353.90 44.35
N SM PERFECT PERFECT INFRAENGINEER LTD 15.90 17.45 17.45 17.45 17.45 523500.00 30000 35.15 9.15
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 409.35 410.00 410.00 388.90 388.90 17498970.00 44400 429.75 151.00
N SM PRECISION PRECISION METALIKS LTD 36.35 36.30 36.30 36.30 36.30 72600.00 2000 46.75 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 31.50 32.00 33.00 32.00 32.00 904000.00 28000 47.00 25.15
N SM PROLIFE PROLIFE INDUSTRIES LTD 260.00 248.15 248.20 248.00 248.05 496250.00 2000 294.00 140.00
N SM PROPEQUITY P. E. ANALYTICS LIMITED 150.90 151.00 154.00 150.25 150.80 2737860.00 18000 197.45 130.00
N SM PROV PROVENTUS AGROCOM LIMITED 1012.60 1014.00 1131.00 1004.00 1077.85 19460208.00 18080 1131.00 1004.00
N SM PULZ PULZ ELECTRONICS LIMITED 75.10 72.80 72.80 71.40 71.40 862400.00 12000 125.00 41.00
N SM QFIL QUALITY FOILS (INDIA) LTD 106.00 100.10 100.10 94.50 95.25 2128000.00 22000 143.40 94.50
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 147.65 155.50 155.50 147.00 153.95 18842350.00 125000 235.80 121.00
N SM QUADPRO QUADPRO ITES LIMITED 5.75 5.85 5.85 5.85 5.85 70200.00 12000 14.10 4.50
N SM QUICKTOUCH QUICKTOUCH TECHNOLOGIES L 132.20 132.20 136.70 125.60 125.60 8635100.00 68000 185.45 110.60
N SM RBMINFRA RBM INFRACON LIMITED 58.10 58.90 59.30 58.90 59.25 532350.00 9000 111.75 52.30
N SM REMUS REMUS PHARMACEUTICALS L 2606.40 2720.00 2900.00 2720.00 2835.20 40042805.00 14300 2900.00 2350.00
N SM REXPIPES REX PIPES AND CABLES LTD 51.95 54.50 54.50 49.50 51.95 5040200.00 96000 54.50 32.90
N SM RILINFRA RACHANA INFRA LTD 132.65 126.05 126.05 126.05 126.05 428570.00 3400 1250.00 126.05
N SM RMDRIP R M DRIP & SPRINK SYS LTD 46.50 44.55 44.55 44.20 44.20 531700.00 12000 63.00 12.75
N SM SECL SALASAR EXTERIOR CONT LTD 26.05 27.35 27.35 27.00 27.35 7006250.00 256250 458.70 18.65
N SM SHERA SHERA ENERGY LIMITED 107.65 109.00 109.00 103.00 103.00 8338400.00 80000 117.30 57.00
N SM SHIVAUM SHIV AUM STEELS LIMITED 300.00 300.00 300.00 300.00 300.00 3300000.00 11000 300.00 170.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 83.65 80.30 80.30 79.50 79.95 799600.00 10000 116.80 26.15
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 186.00 195.30 195.30 186.00 194.50 1736400.00 9000 234.00 81.85
N SM SKP SKP BEARING INDUSTRI. LTD 151.10 150.00 151.75 148.05 149.50 1798100.00 12000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 414.95 400.65 401.05 395.55 396.25 1912540.00 4800 486.20 113.00
N SM SOTAC SOTAC PHARMACEUTICALS LTD 127.45 117.00 128.00 117.00 128.00 294000.00 2400 148.90 113.05
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 525.00 520.00 551.10 520.00 550.45 2462100.00 4500 551.10 60.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 84.90 85.65 85.65 78.10 81.95 3685050.00 45000 92.75 35.50
N SM SURANI SURANI STEEL TUBES LTD. 215.20 204.60 205.15 204.45 204.45 2048500.00 10000 266.90 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 66.40 69.70 69.70 69.70 69.70 2230400.00 32000 69.70 30.60
N SM SWASTIK SWASTIK PIPE LIMITED 74.45 73.15 73.25 73.10 73.15 351180.00 4800 106.30 69.20
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 225.75 224.95 224.95 219.00 220.45 8464960.00 38400 252.00 114.05
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 189.00 180.00 185.00 180.00 185.00 547500.00 3000 248.85 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 90.95 90.00 95.00 88.65 88.65 1444700.00 16000 103.70 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1448.00 1450.00 1500.00 1450.00 1500.00 9341947.50 6300 1598.45 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 152.00 152.10 159.00 152.00 159.00 926050.00 6000 182.85 65.00
N SM TRANSWIND TRANSWIND INFRA LIMITED 7.90 8.25 8.25 8.25 8.25 33000.00 4000 13.05 5.25
N SM UCL USHANTI COLOUR CHEM LTD 70.00 69.95 70.00 68.05 68.05 553000.00 8000 82.00 47.00
N SM UMA UMA CONVERTER LIMITED 29.90 29.50 29.75 28.60 28.60 1284200.00 44000 50.40 27.00
N SM URAVI URAVI T AND WEDG LAMP LTD 194.25 203.95 203.95 200.00 203.95 26161860.00 129600 236.00 93.00
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 485.00 475.00 475.00 460.75 460.75 2359740.00 5100 911.80 151.00
N SM VASA VASA RETAIL & OVERSEA LTD 7.80 7.75 7.75 7.75 7.75 248000.00 32000 23.75 6.60
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 52.50 51.10 55.00 51.10 53.00 1282600.00 24000 55.00 30.25
N SM VELS VELS FILM INTERNATIONAL L 98.10 98.10 99.50 95.50 95.50 931380.00 9600 113.80 87.35
N SM VERA VERA SYNTHETIC LIMITED 85.90 94.45 94.45 94.45 94.45 141675.00 1500 96.10 27.30
N SM VERTEXPLUS VERTEXPLUS TECHNOLOGIES L 117.70 120.00 123.00 120.00 123.00 291600.00 2400 124.80 99.10
N SM VIAZ VIAZ TYRES LIMITED 50.00 47.00 47.00 47.00 47.00 94000.00 2000 61.50 47.00
N SM VITAL VITAL CHEMTECH LIMITED 108.55 108.55 108.60 107.00 107.60 2968080.00 27600 172.00 76.00
N SM VIVIANA VIVIANA POWER TECH LTD 136.20 127.05 129.00 127.00 127.70 766100.00 6000 186.90 67.00
N SM VIVO VIVO COLLAB SOLUTIONS LTD 125.25 119.00 119.00 119.00 119.00 190400.00 1600 224.50 87.00
N SM VMARCIND V MARC INDIA LIMITED 69.60 70.60 71.75 65.50 66.15 2459400.00 36000 75.00 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 29.40 30.85 30.85 30.85 30.85 92550.00 3000 48.00 16.75
N SM WALPAR WALPAR NUTRITIONS LIMITED 80.20 80.20 80.20 80.20 80.20 160400.00 2000 86.35 30.70
N ST INFOLLION INFOLLION RESEARCH SER L 175.55 177.00 184.30 175.55 183.00 30952960.00 169600 218.00 166.00
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.30 2.20 2.20 2.20 2.20 19800.00 9000 2.90 2.00
N ST KDL KORE DIGITAL LIMITED 172.35 163.75 178.00 163.75 167.70 53505440.00 323200 210.00 163.75
N ST SAHANA SAHANA SYSTEM LIMITED 161.05 157.95 160.45 153.00 153.00 21449950.00 139000 175.00 153.00