Skip to content

Latest commit

 

History

History
150 lines (144 loc) · 18.2 KB

nse-sme-bhavcopy-2023-06-30.md

File metadata and controls

150 lines (144 loc) · 18.2 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 42.20 42.60 44.00 41.35 44.00 845600.00 20000 52.00 35.00
N SM AGARWALFT AGARWAL FLOAT GLASS I LTD 35.50 35.55 35.55 34.50 34.50 420150.00 12000 41.00 30.00
N SM AGNI AGNI GREEN POWER LTD 23.00 23.50 23.50 21.85 22.90 1456000.00 65000 42.15 17.00
N SM AGUL A G UNIVERSAL LIMITED 40.00 43.00 48.00 41.00 43.50 634600.00 14000 56.00 32.50
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 53.00 50.35 50.35 50.35 50.35 604200.00 12000 59.90 22.00
N SM AISL ANI INTEGRATED SERV LTD. 61.65 59.10 59.10 59.10 59.10 141840.00 2400 66.75 37.05
N SM ALLETEC ALL E TECHNOLOGIES LTD 116.95 115.20 117.10 112.00 115.15 1839120.00 16000 133.25 83.05
N SM AMBANIORG AMBANI ORGANICS LIMITED 133.60 127.00 130.70 126.95 126.95 5137000.00 40000 175.50 70.00
N SM AMEYA AMEYA PRECISION ENG LTD 37.15 37.15 40.00 36.10 38.60 3161400.00 84000 64.40 33.00
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 77.00 76.50 76.50 76.00 76.20 365680.00 4800 127.05 70.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 242.00 236.10 239.00 221.00 235.00 7712520.00 33600 248.00 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 269.25 278.90 280.00 272.00 273.85 15154200.00 55000 280.00 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 88.50 88.50 88.50 80.20 87.05 4869150.00 57000 97.00 43.75
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 104.00 100.20 104.85 100.20 104.85 2323360.00 22400 152.50 95.00
N SM ARISTO ARISTO BIO T AND LIFESC L 61.60 59.10 59.10 57.55 59.00 375520.00 6400 83.00 48.25
N SM AURDIS AURANGABAD DISTILLERY LTD 188.85 198.25 198.25 194.15 198.25 14820150.00 75000 198.25 68.65
N SM AUROIMPEX AURO IMPEX & CHEMICALS L 64.20 64.50 66.50 63.00 64.95 2281680.00 35200 86.30 62.05
N SM AVSL AVSL INDUSTRIES LIMITED 114.90 109.15 109.15 109.15 109.15 436600.00 4000 154.05 56.05
N SM BAHETI BAHETI RECYCLING IND LTD 118.00 118.00 118.00 110.05 112.00 2380725.00 21000 140.00 74.00
N SM BETA BETA DRUGS LIMITED 790.00 790.00 799.00 771.05 780.00 2041870.00 2600 879.90 580.00
N SM BEWLTD BEW ENGINEERING LIMITED 1220.00 1205.00 1220.00 1205.00 1210.00 1822500.00 1500 1330.00 560.00
N SM BMETRICS BOMBAY METRICS S C LTD 228.00 228.00 228.00 216.60 216.60 2438040.00 11200 2325.00 216.60
N SM BRIGHT BRIGHT SOLAR LIMITED 5.05 5.05 5.10 5.00 5.05 484350.00 96000 10.00 4.00
N SM CADSYS CADSYS (INDIA) LIMITED 66.75 70.00 70.05 70.00 70.05 560100.00 8000 70.05 25.00
N SM CLOUD VARANIUM CLOUD LIMITED 129.15 135.00 135.60 130.00 135.60 32873000.00 245000 1602.40 129.15
N SM CMNL CHAMAN METALLICS LIMITED 67.70 68.30 68.85 63.40 63.80 11950350.00 183000 75.50 40.10
N SM CMRSL CYBER MEDIA RES & SER LTD 110.00 115.00 115.00 114.00 114.00 183200.00 1600 343.85 109.95
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 512.75 529.00 534.00 515.00 520.00 1451250.00 2750 625.70 104.00
N SM CRAYONS CRAYONS ADVERTISING LTD 150.60 150.45 158.10 149.75 158.10 55237500.00 358000 180.35 121.50
N SM DENEERS DE NEERS TOOLS LIMITED 233.25 233.25 234.00 211.65 220.00 14575140.00 64800 244.80 170.00
N SM DENTALKART VASA DENTICITY LIMITED 290.00 291.25 344.90 290.00 327.85 177219550.00 578000 344.90 237.00
N SM DESTINY DESTINY LOGISTICS & I LTD 18.60 19.00 19.00 19.00 19.00 228000.00 12000 24.60 12.60
N SM DKEGL D K ENTERPRISES GLOBAL L 67.05 71.45 71.50 71.45 71.50 643350.00 9000 76.95 33.25
N SM DOLLEX DOLLEX AGROTECH LIMITED 37.25 37.00 37.40 36.15 37.10 2064200.00 56000 41.50 22.05
N SM DUCOL DUCOL ORGS AND COLOURS LT 156.85 155.95 158.60 153.50 158.00 5001200.00 32000 159.90 99.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 32.85 31.25 31.50 31.20 31.20 750700.00 24000 39.10 13.25
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 418.00 438.50 438.90 438.50 438.90 1053120.00 2400 438.90 225.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 118.50 118.50 119.95 117.00 117.25 2602950.00 22000 144.30 91.25
N SM FELIX FELIX INDUSTRIES LTD. 91.00 91.00 93.00 91.00 92.95 369950.00 4000 146.50 12.40
N SM FIDEL FIDEL SOFTECH LIMITED 91.50 88.80 89.00 88.00 88.50 1327950.00 15000 104.65 51.70
N SM FOCE FOCE INDIA LIMITED 754.00 748.00 748.00 748.00 748.00 299200.00 400 755.75 277.00
N SM FROG FROG CELLSAT LIMITED 248.95 251.50 252.00 245.05 246.80 4772040.00 19200 297.00 137.25
N SM GOLDSTAR GOLDSTAR POWER LIMITED 6.75 6.45 6.45 6.45 6.45 116100.00 18000 170.50 6.40
N SM GRETEX GRETEX INDUSTRIES LTD. 54.55 51.85 51.85 51.85 51.85 311100.00 6000 54.55 10.80
N SM GSTL GLOBESECURE TECHNO LTD 88.20 92.60 92.60 91.50 92.00 3323100.00 36000 176.40 75.20
N SM HOMESFY HOMESFY REALTY LIMITED 393.10 391.00 412.50 391.00 410.60 1811460.00 4500 636.50 350.55
N SM INFINIUM INFINIUM PHARMACHEM LTD 277.50 289.90 289.90 271.20 275.10 840100.00 3000 307.45 190.00
N SM INFOLLION INFOLLION RESEARCH SER L 176.20 176.30 183.00 175.00 181.25 8625280.00 48000 215.00 175.00
N SM INNOVANA INNOVANA THINKLABS LTD. 343.00 350.00 350.00 336.50 339.95 2861780.00 8400 740.00 250.00
N SM IPSL INTEGRATED PERSO SER LTD 77.90 77.00 77.00 77.00 77.00 154000.00 2000 97.95 66.00
N SM ISHAN ISHAN INTERNATIONAL LTD 26.00 24.75 25.00 24.75 24.85 119200.00 4800 69.50 17.20
N SM JAINAM JAINAM FER ALLOYS (I) LTD 126.00 126.00 126.00 126.00 126.00 252000.00 2000 198.50 109.25
N SM JALAN JALAN TRANSOLU. INDIA LTD 7.85 8.10 8.20 7.75 8.15 192750.00 24000 15.90 6.95
N SM JETKNIT JET KNITWEARS LTD. 60.40 63.40 63.40 63.40 63.40 7037400.00 111000 88.00 50.05
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 40.45 39.10 40.10 39.10 40.00 318300.00 8000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 452.45 486.00 486.00 461.00 475.50 5406850.00 11500 503.50 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 18.70 16.10 19.80 16.10 19.80 212200.00 12000 26.55 13.80
N SM KDL KORE DIGITAL LIMITED 132.75 132.60 152.55 130.00 149.85 7551520.00 52000 152.55 123.25
N SM KHFM KHFM HOS FAC MANA SER LTD 48.70 46.30 48.95 46.30 48.95 295275.00 6200 57.20 27.35
N SM KNAGRI KN AGRI RESOURCES LIMITED 120.50 121.50 121.55 121.50 121.50 583280.00 4800 197.00 98.60
N SM KORE JAY JALARAM TECHNO LTD 180.75 189.00 189.00 168.20 176.25 3890000.00 22000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 520.25 565.00 624.30 550.05 624.30 109753740.00 187200 857.90 242.00
N SM KRISHCA KRISHCA STRAPPING SLTN L 170.30 170.00 175.85 170.00 173.20 13182400.00 76000 177.85 119.00
N SM KRISHIVAL KRISHIVAL FOODS LIMITED 283.60 282.00 297.75 282.00 297.75 2805600.00 9500 316.65 193.45
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 183.95 184.00 184.50 180.00 180.00 1636000.00 9000 205.00 53.05
N SM LEMERITE LE MERITE EXPORTS LIMITED 42.75 44.65 45.45 44.00 44.95 1004800.00 22400 83.95 37.80
N SM LLOYDS LLOYDS LUXURIES LIMITED 64.35 64.50 65.00 63.00 65.00 1160400.00 18000 80.65 40.00
N SM LRRPL LEAD REC AND RUB PROD LTD 57.60 56.50 56.50 54.75 54.75 1986900.00 36000 72.35 28.90
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 234.90 230.00 246.60 230.00 246.60 3675600.00 15200 257.15 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 80.60 81.10 83.85 80.95 83.85 616125.00 7500 105.00 57.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 31.50 29.95 31.00 29.95 31.00 1289400.00 42000 55.30 20.25
N SM MDL MARVEL DECOR LIMITED 31.00 31.00 32.55 31.00 32.55 127100.00 4000 48.00 30.40
N SM MHHL MOHINI HEALTH&HYGIENE LTD 64.55 64.50 66.00 64.00 64.65 3121350.00 48000 73.00 28.00
N SM MOS MOS UTILITY LIMITED 97.50 99.00 99.95 95.10 95.85 10121120.00 104000 118.00 90.20
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 121.35 115.00 115.00 115.00 115.00 92000.00 800 150.00 68.05
N SM MPTODAY M P TODAY MEDIA LIMITED 43.20 42.10 44.75 42.00 44.75 257700.00 6000 60.50 29.45
N SM MWL MANGALAM WORLDWIDE LTD 130.00 130.00 130.00 130.00 130.00 1092000.00 8400 XD 160.00 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 43.90 44.00 45.00 44.00 44.00 617100.00 14000 76.55 30.55
N SM NIRMAN NIRMAN AGRI GENTICS LTD 123.15 121.10 129.25 121.10 127.35 4684860.00 37200 144.50 48.80
N SM NPST NETWORK PEOPLE SRV TECH L 814.00 810.00 819.90 791.00 819.90 1286040.00 1600 861.00 78.00
N SM OMFURN OMFURN INDIA LIMITED 42.90 40.75 40.75 40.75 40.75 81500.00 2000 55.40 14.05
N SM PARIN PARIN FURNITURE LIMITED 76.00 77.50 77.50 77.50 77.50 155000.00 2000 135.40 67.70
N SM PARTYCRUS PARTY CRUISERS LIMITED 56.85 57.00 58.50 56.00 57.30 1844300.00 32000 353.90 44.35
N SM PATTECH PATTECH FITWELL TUB COM L 58.60 60.00 60.00 58.70 58.70 356100.00 6000 97.00 52.50
N SM PERFECT PERFECT INFRAENGINEER LTD 19.50 19.80 20.45 19.80 20.40 1093800.00 54000 35.15 9.15
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 434.10 455.80 455.80 455.80 455.80 3008280.00 6600 455.80 151.00
N SM PRECISION PRECISION METALIKS LTD 40.05 41.45 41.45 39.00 39.00 711900.00 18000 46.75 25.10
N SM PRITIKA PRITIKA ENG COMPO LTD 35.85 36.30 36.80 36.00 36.30 2036000.00 56000 47.00 25.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 142.20 143.00 145.95 140.00 144.45 5770620.00 40800 197.45 130.00
N SM PROV PROVENTUS AGROCOM LIMITED 1158.25 1150.00 1160.00 1131.00 1157.55 8086512.00 7040 1348.80 1004.00
N SM PULZ PULZ ELECTRONICS LIMITED 75.00 77.75 78.00 75.50 78.00 462500.00 6000 125.00 41.00
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 135.55 141.70 158.70 141.00 151.50 9502850.00 63000 235.80 121.00
N SM QUICKTOUCH QUICKTOUCH TECHNOLOGIES L 135.00 138.40 140.50 135.00 135.05 2493300.00 18000 185.45 110.60
N SM RBMINFRA RBM INFRACON LIMITED 57.25 57.00 57.00 57.00 57.00 171000.00 3000 111.75 52.30
N SM REMUS REMUS PHARMACEUTICALS L 3340.05 3468.00 3740.00 3350.00 3688.30 28820060.00 8200 3740.00 2350.00
N SM REXPIPES REX PIPES AND CABLES LTD 59.90 62.85 62.85 57.00 60.30 6619600.00 108000 62.85 32.90
N SM RILINFRA RACHANA INFRA LTD 145.35 145.35 145.35 138.10 138.10 6093865.00 43900 1250.00 113.80
N SM RMDRIP R M DRIP & SPRINK SYS LTD 43.00 42.50 42.50 41.00 41.00 416100.00 10000 63.00 12.75
N SM SAHANA SAHANA SYSTEM LIMITED 147.05 145.15 150.00 145.00 145.90 6603350.00 45000 155.45 140.00
N SM SECL SALASAR EXTERIOR CONT LTD 33.00 31.50 33.80 31.50 33.75 1423125.00 43750 458.70 18.65
N SM SHERA SHERA ENERGY LIMITED 101.50 101.00 103.95 100.45 100.50 3246900.00 32000 117.30 57.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 72.10 74.60 74.60 73.00 73.00 556200.00 7500 127.20 67.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 85.25 83.25 83.25 81.00 81.35 3914300.00 48000 116.80 26.60
N SM SKP SKP BEARING INDUSTRI. LTD 160.70 162.00 162.20 159.00 161.05 3709150.00 23000 271.95 77.20
N SM SMVD SMVD POLY PACK LIMITED 11.70 11.70 11.90 11.70 11.90 95344.00 8080 38.70 10.40
N SM SOLEX SOLEX ENERGY LIMITED 524.15 549.45 549.45 507.00 520.00 5319280.00 10000 549.45 113.00
N SM SONAHISONA SONA HI SONA JEWELL G LTD 28.90 30.95 30.95 30.95 30.95 154750.00 5000 30.95 10.00
N SM SOTAC SOTAC PHARMACEUTICALS LTD 119.00 119.05 121.90 119.05 121.90 289140.00 2400 148.90 113.05
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 667.40 695.00 700.75 693.00 700.60 5589375.00 8000 700.75 60.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 79.50 82.85 82.85 80.00 80.95 1701000.00 21000 92.75 35.50
N SM SURANI SURANI STEEL TUBES LTD. 157.85 165.00 165.70 164.00 165.70 10265800.00 62000 266.90 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 86.85 85.50 91.15 85.00 91.15 13459000.00 152000 91.15 30.60
N SM SWASTIK SWASTIK PIPE LIMITED 71.15 70.10 71.95 68.75 70.35 1178520.00 16800 106.30 68.75
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 219.55 218.00 230.40 218.00 230.40 9314480.00 41600 252.00 114.05
N SM TARACHAND TARA CHAND INFRA SOLN LTD 89.10 88.00 95.00 88.00 91.00 1806600.00 20000 103.70 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1655.10 1655.05 1683.00 1644.00 1682.65 3988897.50 2400 1800.00 820.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 155.50 152.00 152.00 148.15 148.15 596450.00 4000 182.85 65.00
N SM TIRUPATI SHREE TIRUPATI BALAJEE 107.00 102.00 102.00 102.00 102.00 102000.00 1000 182.00 54.15
N SM TRANSWIND TRANSWIND INFRA LIMITED 9.50 9.50 9.50 9.05 9.05 74200.00 8000 13.05 5.25
N SM UMA UMA CONVERTER LIMITED 29.10 29.40 30.00 29.40 29.45 593200.00 20000 50.40 27.00
N SM URAVI URAVI T AND WEDG LAMP LTD 246.25 256.80 258.55 245.00 258.55 46476300.00 181200 258.55 93.00
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 422.70 412.20 412.20 401.60 401.60 3143745.00 7800 911.80 151.00
N SM UWCSL ULTRA WIRING CONN SYS LTD 90.50 87.10 87.10 87.10 87.10 348400.00 4000 106.00 36.00
N SM VASA VASA RETAIL & OVERSEA LTD 7.55 7.35 7.90 7.20 7.90 89800.00 12000 23.75 6.60
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 63.45 64.95 65.00 60.55 64.85 4378000.00 68000 65.00 30.25
N SM VELS VELS FILM INTERNATIONAL L 97.00 93.25 96.75 90.00 96.75 447780.00 4800 113.80 87.35
N SM VERA VERA SYNTHETIC LIMITED 90.20 85.70 85.70 85.70 85.70 128550.00 1500 99.15 27.30
N SM VERTEXPLUS VERTEXPLUS TECHNOLOGIES L 116.10 116.10 117.00 116.10 117.00 837000.00 7200 124.80 99.10
N SM VIAZ VIAZ TYRES LIMITED 47.00 46.00 48.50 46.00 47.35 470900.00 10000 61.50 45.00
N SM VITAL VITAL CHEMTECH LIMITED 107.25 108.40 111.00 108.15 109.40 4058100.00 37200 172.00 76.00
N SM VIVIANA VIVIANA POWER TECH LTD 137.50 140.50 141.00 140.00 141.00 1405000.00 10000 186.90 67.00
N SM VMARCIND V MARC INDIA LIMITED 84.25 85.90 86.95 80.25 83.60 13622100.00 162000 86.95 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 39.15 41.00 41.10 41.00 41.10 492900.00 12000 48.00 16.75
N SM WALPAR WALPAR NUTRITIONS LIMITED 75.00 72.50 72.50 72.50 72.50 145000.00 2000 86.35 30.70
N ST AATMAJ AATMAJ HEALTHCARE LIMITED 60.00 56.00 56.00 53.20 53.20 100010000.00 1790000 56.00 53.20
N ST CELLPOINT CELL POINT (INDIA) LTD 95.00 90.25 90.25 90.25 90.25 758100.00 8400 100.00 90.25
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.65 2.65 2.65 2.65 2.65 31800.00 12000 2.90 2.00
N ST PENTAGOLD PENTA GOLD LIMITED 35.95 34.15 34.15 34.15 34.15 20490.00 600 59.85 29.00
N ST SPECTSTM SPECTRUM TALENT MGMT LTD 136.00 137.80 142.80 130.55 142.80 27054720.00 196000 155.00 130.55
N ST SSINFRA S S INFRA DEVP CONSL LTD 6.05 5.75 6.30 5.75 6.30 36150.00 6000 7.30 5.35
N ST URBAN URBAN ENVIRO WASTE MGMT L 127.70 122.05 124.00 121.35 121.35 2043480.00 16800 148.05 121.35
N ST VILINBIO VILIN BIO MED LIMITED 30.00 30.00 30.00 28.50 28.50 16009200.00 544000 30.00 28.50