Skip to content

Latest commit

 

History

History
165 lines (159 loc) · 20.1 KB

nse-sme-bhavcopy-2023-09-14.md

File metadata and controls

165 lines (159 loc) · 20.1 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 AATMAJ AATMAJ HEALTHCARE LIMITED 49.00 50.00 50.00 49.00 49.05 790600.00 16000 60.00 44.10
N SM ABCOTS A B COTSPIN INDIA LIMITED 99.95 101.00 101.00 94.95 94.95 1163800.00 12000 101.40 38.15
N SM AGARWALFT AGARWAL FLOAT GLASS I LTD 45.00 46.35 46.50 46.00 46.00 554550.00 12000 51.00 30.00
N SM AGNI AGNI GREEN POWER LTD 27.20 27.35 28.50 27.35 28.50 839500.00 30000 38.80 17.90
N SM AGUL A G UNIVERSAL LIMITED 66.50 65.00 70.00 65.00 70.00 1606000.00 24000 84.95 32.50
N SM AISL ANI INTEGRATED SERV LTD. 65.65 62.40 67.50 62.40 67.50 155880.00 2400 72.35 39.25
N SM ALLETEC ALL E TECHNOLOGIES LTD 156.10 159.00 164.90 156.15 163.95 12826000.00 80000 193.50 83.05
N SM AMBANIORG AMBANI ORGANICS LIMITED 152.00 145.00 145.00 145.00 145.00 290000.00 2000 175.50 70.00
N SM AMEYA AMEYA PRECISION ENG LTD 58.00 60.00 62.00 59.30 59.30 1457000.00 24000 69.60 33.00
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 82.00 84.00 84.50 84.00 84.00 404000.00 4800 127.05 70.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 289.90 290.00 290.00 290.00 290.00 348000.00 1200 341.90 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 295.00 297.95 297.95 285.00 286.15 9884950.00 34000 358.00 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 108.35 115.00 115.00 108.50 108.50 670500.00 6000 135.00 43.75
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 119.00 120.15 121.10 120.15 121.10 386000.00 3200 154.20 91.25
N SM ARISTO ARISTO BIO T AND LIFESC L 81.00 84.70 84.70 81.50 84.25 942080.00 11200 101.90 48.25
N SM AURDIS AURANGABAD DISTILLERY LTD 214.75 213.00 223.90 213.00 223.90 875800.00 4000 273.35 99.75
N SM AUROIMPEX AURO IMPEX & CHEMICALS L 68.05 70.00 72.80 70.00 71.60 4225840.00 59200 86.30 55.15
N SM BAHETI BAHETI RECYCLING IND LTD 145.15 145.90 147.00 140.30 147.00 4559550.00 31500 168.60 74.00
N SM BETA BETA DRUGS LIMITED 1000.00 1015.00 1060.10 1002.05 1025.70 6826760.00 6600 1111.00 600.00
N SM BEWLTD BEW ENGINEERING LIMITED 1330.00 1379.90 1380.00 1378.90 1379.45 1034700.00 750 1457.00 560.00
N SM BMETRICS BOMBAY METRICS S C LTD 129.95 130.00 136.00 130.00 135.80 2372420.00 17600 2325.00 120.65
N SM BRIGHT BRIGHT SOLAR LIMITED 5.30 5.40 5.55 5.35 5.50 1221600.00 222000 10.00 4.50
N SM CADSYS CADSYS (INDIA) LIMITED 189.25 198.70 198.70 198.70 198.70 1192200.00 6000 198.70 28.80
N SM CELLPOINT CELL POINT (INDIA) LTD 53.20 53.50 54.50 53.50 54.15 903660.00 16800 63.80 41.00
N SM CLOUD VARANIUM CLOUD LIMITED 155.15 155.20 160.50 155.15 159.20 37816150.00 238000 1602.40 129.15
N SM CLSL CROP LIFE SCIENCE LIMITED 45.45 44.00 46.20 44.00 44.90 3779800.00 84000 46.80 43.00
N SM CMNL CHAMAN METALLICS LIMITED 67.30 69.00 70.00 68.00 69.70 4994850.00 72000 84.00 40.10
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 551.05 551.00 555.00 549.00 549.70 963300.00 1750 639.90 167.50
N SM CRAYONS CRAYONS ADVERTISING LTD 152.50 152.50 154.90 150.00 154.90 10042900.00 66000 180.35 121.50
N SM DENEERS DE NEERS TOOLS LIMITED 239.95 251.00 255.30 242.50 242.80 2086200.00 8400 279.00 170.00
N SM DENTALKART VASA DENTICITY LIMITED 458.20 453.50 453.50 450.00 450.25 4517100.00 10000 553.90 237.00
N SM DESTINY DESTINY LOGISTICS & I LTD 33.20 34.85 34.85 34.85 34.85 627300.00 18000 34.85 12.60
N SM DKEGL D K ENTERPRISES GLOBAL L 80.00 92.95 92.95 85.00 85.90 1046550.00 12000 104.70 45.05
N SM DOLLEX DOLLEX AGROTECH LIMITED 44.95 45.00 45.20 44.30 45.20 718000.00 16000 50.40 22.05
N SM DRONE DRONE DESTINATION LIMITED 126.65 128.00 128.65 124.70 127.50 8134900.00 64000 156.00 120.00
N SM DUCOL DUCOL ORGS AND COLOURS LT 177.00 171.00 179.00 171.00 172.00 4428080.00 25600 209.00 99.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 130.10 136.60 136.60 130.50 136.60 23424400.00 174000 XO 136.60 15.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 414.35 435.05 435.05 435.05 435.05 52206000.00 120000 XO 600.00 247.05
N SM ESFL ESSEN SPECIALITY FILMS L 142.60 142.70 144.00 142.00 142.10 4459260.00 31200 161.00 126.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 146.00 143.55 146.00 143.00 143.10 2446500.00 17000 163.75 103.00
N SM FELIX FELIX INDUSTRIES LTD. 122.95 118.15 124.90 116.80 116.80 1189750.00 10000 146.50 17.90
N SM FIDEL FIDEL SOFTECH LIMITED 102.55 105.00 105.00 104.00 105.00 1257000.00 12000 130.00 59.10
N SM FOCE FOCE INDIA LIMITED 828.50 746.10 895.00 746.10 847.00 7630020.00 8800 895.00 321.00
N SM FROG FROG CELLSAT LIMITED 233.85 240.00 246.85 238.00 239.30 2989040.00 12400 311.55 137.25
N SM GICL GLOBE INTL CARRIERS LTD 42.50 43.00 43.00 42.50 42.50 256500.00 6000 74.40 33.75
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 1056.55 1056.55 1109.35 1003.75 1108.80 3231990.00 3000 1167.75 108.00
N SM GLOBALPET GLOBAL PET INDUSTRIES LTD 79.50 78.50 80.20 78.50 80.10 953100.00 12000 97.00 60.00
N SM GOLDSTAR GOLDSTAR POWER LIMITED 8.50 8.90 8.90 8.90 8.90 400500.00 45000 170.50 4.50
N SM GRCL GAYATRI RUBB AND CHEM LTD 89.70 94.15 94.15 94.15 94.15 376600.00 4000 94.15 32.00
N SM GREENCHEF GREENCHEF APPLIANCES LTD 128.00 129.75 131.85 125.65 127.95 6029760.00 46400 153.00 95.00
N SM HOMESFY HOMESFY REALTY LIMITED 508.50 474.00 486.85 459.50 464.00 1690380.00 3600 636.50 350.55
N SM INFINIUM INFINIUM PHARMACHEM LTD 259.85 272.80 272.80 272.80 272.80 2728000.00 10000 551.00 190.00
N SM INFOLLION INFOLLION RESEARCH SER L 184.00 187.00 187.00 186.00 186.00 896000.00 4800 220.00 162.20
N SM INNOVANA INNOVANA THINKLABS LTD. 680.00 657.25 657.25 657.25 657.25 4995100.00 7600 799.95 250.00
N SM INNOVATIVE INNOVATIVE TYRES & TUBES 6.35 6.65 6.65 6.65 6.65 379050.00 57000 12.75 2.70
N SM ISHAN ISHAN INTERNATIONAL LTD 34.95 34.90 34.95 34.90 34.95 111760.00 3200 69.50 17.20
N SM JAINAM JAINAM FER ALLOYS (I) LTD 135.50 140.00 140.00 140.00 140.00 280000.00 2000 198.50 100.65
N SM JALAN JALAN TRANSOLU. INDIA LTD 6.05 6.00 6.00 5.95 5.95 35850.00 6000 15.90 5.60
N SM JETKNIT JET KNITWEARS LTD. 82.00 77.90 77.90 77.90 77.90 467400.00 6000 102.70 50.05
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 48.85 47.70 51.45 47.70 51.45 198300.00 4000 56.00 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 965.70 1006.95 1013.95 960.10 996.25 31748550.00 31500 1220.00 140.00
N SM KANDARP KANDARP DG SMART BPO LTD 19.00 18.00 21.90 17.90 20.35 1963000.00 100000 26.55 13.80
N SM KDL KORE DIGITAL LIMITED 268.95 269.00 282.35 269.00 282.35 4422360.00 16000 331.15 123.25
N SM KHFM KHFM HOS FAC MANA SER LTD 51.70 54.00 54.25 54.00 54.15 671615.00 12400 58.25 27.35
N SM KORE JAY JALARAM TECHNO LTD 316.00 325.00 347.50 323.30 340.00 13527000.00 41000 397.90 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 577.85 570.05 581.95 564.00 571.40 6165490.00 10800 732.95 261.75
N SM KRISHCA KRISHCA STRAPPING SLTN L 247.00 245.00 249.00 242.00 248.50 1968000.00 8000 299.00 119.00
N SM KRISHIVAL KRISHIVAL FOODS LIMITED 280.50 270.00 270.00 270.00 270.00 135000.00 500 309.95 193.45
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 293.40 296.00 314.00 291.00 311.35 18225600.00 60000 315.85 78.05
N SM LEMERITE LE MERITE EXPORTS LIMITED 49.40 49.55 50.00 49.55 50.00 159280.00 3200 83.95 37.80
N SM LGHL LAXMI GOLDORNA HOUSE LTD 63.05 65.30 65.30 65.30 65.30 522400.00 8000 65.30 21.60
N SM LLOYDS LLOYDS LUXURIES LIMITED 102.00 102.00 102.00 102.00 102.00 306000.00 3000 128.20 40.00
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 304.70 298.00 309.00 297.00 300.50 2637280.00 8800 376.95 128.95
N SM MAGSON MAGSON RETAIL AND DIST L 80.95 80.00 80.10 79.05 79.05 796300.00 10000 93.95 77.00
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 79.50 80.20 80.20 80.20 80.20 120300.00 1500 105.00 64.90
N SM MAKS MAKS ENERGY SOL INDIA LTD 67.25 70.60 70.60 70.60 70.60 423600.00 6000 70.60 20.25
N SM MCON MCON RASAYAN INDIA LTD 131.00 127.00 137.50 127.00 137.50 4011900.00 30000 174.95 62.50
N SM MDL MARVEL DECOR LIMITED 49.00 51.45 51.45 51.45 51.45 2778300.00 54000 51.45 29.00
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 45.00 45.00 45.00 43.00 43.00 1304250.00 30000 58.70 27.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 72.10 76.00 76.00 73.05 74.00 669150.00 9000 96.95 34.00
N SM MOS MOS UTILITY LIMITED 96.85 97.70 98.40 96.55 96.55 1872480.00 19200 118.00 78.60
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 137.00 130.00 133.00 130.00 131.50 210400.00 1600 150.00 68.05
N SM MWL MANGALAM WORLDWIDE LTD 123.10 110.00 110.00 109.00 109.95 2902800.00 26400 160.00 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 36.75 36.75 36.95 35.00 35.50 4726950.00 133000 66.95 30.55
N SM NIRMAN NIRMAN AGRI GENTICS LTD 176.10 181.00 181.00 175.60 179.00 1715520.00 9600 203.80 48.80
N SM NPST NETWORK PEOPLE SRV TECH L 1280.00 1310.00 1325.00 1309.95 1310.00 73083920.00 55200 1455.00 98.30
N SM OMFURN OMFURN INDIA LIMITED 87.50 91.00 91.00 83.15 84.05 518300.00 6000 91.80 16.90
N SM ORIANA ORIANA POWER LIMITED 369.85 376.00 376.00 364.25 366.20 13732980.00 37200 408.00 326.60
N SM PARTYCRUS PARTY CRUISERS LIMITED 63.30 66.90 66.90 63.00 63.05 2081100.00 32000 353.90 44.35
N SM PATTECH PATTECH FITWELL TUB COM L 69.50 72.80 72.80 70.00 70.00 428400.00 6000 97.00 52.50
N SM PENTAGON PENTAGON RUBBER LIMITED 126.90 125.50 125.50 125.50 125.50 502000.00 4000 166.70 106.25
N SM PERFECT PERFECT INFRAENGINEER LTD 22.50 21.85 22.10 21.75 21.90 1183800.00 54000 35.15 9.15
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 473.60 484.95 486.00 460.00 474.35 25874310.00 54600 593.45 151.00
N SM PRECISION PRECISION METALIKS LTD 43.15 43.70 46.95 43.70 45.05 3380400.00 74000 50.00 26.00
N SM PRITIKA PRITIKA ENG COMPO LTD 74.00 76.00 78.00 72.50 73.50 3614000.00 48000 93.45 25.15
N SM PROLIFE PROLIFE INDUSTRIES LTD 250.00 239.00 255.00 239.00 255.00 367100.00 1500 294.00 140.00
N SM PROV PROVENTUS AGROCOM LIMITED 949.95 950.00 959.00 921.05 926.00 900968.00 960 1348.80 845.00
N SM PULZ PULZ ELECTRONICS LIMITED 75.85 77.00 79.60 77.00 79.60 313200.00 4000 125.00 41.00
N SM QFIL QUALITY FOILS (INDIA) LTD 107.00 112.00 112.00 112.00 112.00 224000.00 2000 143.40 77.00
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 138.20 138.20 139.90 130.00 130.00 1080700.00 8000 235.80 121.00
N SM QUICKTOUCH QUICKTOUCH TECHNOLOGIES L 197.05 197.50 206.90 197.50 206.90 5344400.00 26000 225.45 110.60
N SM RBMINFRA RBM INFRACON LIMITED 95.15 91.55 99.90 91.55 99.90 10596450.00 108000 135.80 50.50
N SM REMUS REMUS PHARMACEUTICALS L 4250.00 4300.00 4300.00 4160.00 4172.50 3358505.00 800 4905.00 2350.00
N SM REXPIPES REX PIPES AND CABLES LTD 78.30 75.60 79.50 75.50 78.75 2800200.00 36000 90.40 33.35
N SM RICHA RICHA INFO SYSTEMS LTD 61.40 59.30 64.25 59.30 64.25 251550.00 4000 120.75 55.85
N SM RILINFRA RACHANA INFRA LTD 103.95 105.00 105.10 103.50 104.00 1473980.00 14200 1250.00 85.60
N SM RITEZONE RITE ZONE CHEMCON IND LTD 63.00 60.55 63.00 60.55 63.00 294560.00 4800 103.00 60.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 42.00 44.10 44.10 44.05 44.10 529100.00 12000 63.00 14.45
N SM SAHANA SAHANA SYSTEM LIMITED 258.35 250.00 270.00 250.00 257.80 4655650.00 18000 303.40 136.05
N SM SANGANI SANGANI HOSPITALS LIMITED 42.85 43.00 43.30 43.00 43.20 388650.00 9000 49.65 42.05
N SM SEL SUNGARNER ENERGIES LTD 222.95 223.05 247.00 204.00 246.00 9236400.00 40000 247.00 204.00
N SM SERVICE SERVICE CARE LIMITED 61.00 63.00 64.00 62.95 63.00 1142900.00 18000 74.00 56.00
N SM SHERA SHERA ENERGY LIMITED 139.70 139.05 145.00 139.05 144.75 5624700.00 40000 153.95 57.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 131.65 130.90 130.90 125.10 125.30 1702650.00 13500 157.95 67.00
N SM SHRITECH SHRI TECHTEX LIMITED 84.90 85.90 94.10 84.50 93.40 11261600.00 124000 106.00 80.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 91.00 90.00 93.00 89.00 89.00 1737400.00 19000 116.80 34.15
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 197.50 200.00 200.00 200.00 200.00 400000.00 2000 234.00 112.40
N SM SKP SKP BEARING INDUSTRI. LTD 198.80 204.00 205.00 202.00 203.00 2445000.00 12000 271.95 125.00
N SM SMVD SMVD POLY PACK LIMITED 11.70 11.90 11.90 11.70 11.70 95344.00 8080 38.70 7.60
N SM SOLEX SOLEX ENERGY LIMITED 609.50 610.00 625.00 596.55 596.55 2182640.00 3600 760.30 232.20
N SM SONUINFRA SONU INFRATECH LIMITED 46.00 45.00 46.80 42.00 46.50 2163150.00 48000 53.40 30.30
N SM SPECTSTM SPECTRUM TALENT MGMT LTD 135.35 139.90 141.00 137.55 138.30 2230360.00 16000 168.85 120.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 126.85 129.95 133.15 125.00 133.15 17361600.00 132000 166.70 35.50
N SM SSFL SRIVARI SPICES N FOODS L 129.90 133.00 137.60 133.00 136.50 1221300.00 9000 148.25 122.25
N SZ SSINFRA S S INFRA DEVP CONSL LTD 3.90 3.90 4.05 3.90 3.90 47250.00 12000 4.90 3.75
N SM SURANI SURANI STEEL TUBES LTD. 281.30 295.35 295.35 295.35 295.35 1181400.00 4000 295.35 19.00
N SM SWASTIK SWASTIK PIPE LIMITED 91.25 90.00 90.05 88.60 89.45 1720620.00 19200 125.85 68.75
N SM SYNOPTICS SYNOPTICS TECHNOLOGIES L 132.05 134.00 141.90 134.00 140.35 5826030.00 42000 188.00 115.00
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 265.00 262.00 278.00 262.00 278.00 5654800.00 20800 316.55 114.05
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 195.50 205.00 205.00 203.90 203.90 920850.00 4500 248.85 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 101.00 102.00 108.50 102.00 106.10 3157000.00 30000 122.55 50.75
N SM THEJO THEJO ENGINEERING LIMITED 1692.45 1699.00 1700.00 1665.00 1671.70 4296795.00 2550 1800.00 935.25
N SM TIMESCAN TIMESCAN LOGISTICS IND L 189.70 194.15 194.15 194.15 194.15 194150.00 1000 200.25 86.00
N SM TIRUPATI SHREE TIRUPATI BALAJEE 219.00 218.90 229.05 218.90 229.00 1134950.00 5000 229.05 87.80
N SM TRIDHYA TRIDHYA TECH LIMITED 43.90 44.00 45.00 43.00 43.75 3560400.00 81000 55.00 39.95
N SM UCL USHANTI COLOUR CHEM LTD 65.00 66.00 66.00 66.00 66.00 132000.00 2000 82.00 52.00
N SM UMA UMA CONVERTER LIMITED 36.40 37.50 37.50 36.50 36.55 1634200.00 44000 50.40 27.00
N SM URBAN URBAN ENVIRO WASTE MGMT L 135.30 140.00 140.00 132.10 134.00 980520.00 7200 168.95 72.20
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 397.85 399.00 399.00 395.00 396.50 357600.00 900 911.80 170.50
N SM UWCSL ULTRA WIRING CONN SYS LTD 96.40 98.40 98.40 98.40 98.40 196800.00 2000 106.00 36.30
N SM VASA VASA RETAIL & OVERSEA LTD 5.85 5.60 6.10 5.60 6.10 46800.00 8000 19.45 5.60
N SM VELS VELS FILM INTERNATIONAL L 134.25 135.00 135.00 129.55 131.25 3023700.00 22800 163.95 86.55
N SM VIAZ VIAZ TYRES LIMITED 46.95 48.50 48.50 48.50 48.50 97000.00 2000 61.50 45.00
N SM VILINBIO VILIN BIO MED LIMITED 23.00 22.55 22.55 22.55 22.55 270600.00 12000 26.50 20.30
N SM VINSYS VINSYS IT SERVICES IND LT 274.65 289.95 294.90 277.20 282.40 17810000.00 62000 370.00 259.95
N SM VITAL VITAL CHEMTECH LIMITED 103.20 105.00 105.80 103.00 103.50 1873860.00 18000 172.00 76.00
N SM VMARCIND V MARC INDIA LIMITED 119.10 119.50 124.00 119.50 122.00 8069850.00 66000 142.45 32.80
N SM YCCL YASONS CHEMEX CARE LTD 34.00 34.00 34.00 33.25 33.95 1416450.00 42000 XO 39.95 33.10
N SM YUDIZ YUDIZ SOLUTIONS LIMITED 179.35 180.00 180.00 165.10 179.35 18178480.00 104000 213.80 165.10
N SM ZEAL ZEAL GLOBAL SERVICES LTD 223.55 230.00 230.00 225.00 225.00 816000.00 3600 255.75 190.00
N ST BASILIC BASILIC FLY STUDIO LTD 298.30 298.30 300.00 285.00 296.65 116710980.00 393600 300.00 270.00
N ST CPS C P S SHAPERS LIMITED 452.60 442.05 475.20 442.05 473.15 13921350.00 30000 500.00 427.50
N ST MONOPHARMA MONO PHARMACARE LIMITED 29.30 29.30 30.50 28.10 30.25 6171000.00 208000 33.00 28.10
N ST PENTAGOLD PENTA GOLD LIMITED 10.20 9.70 9.70 9.70 9.70 221160.00 22800 32.45 9.70
N ST PRAMARA PRAMARA PROMOTIONS LTD 116.55 116.00 122.35 110.75 122.35 47740500.00 412000 122.35 105.55
N ST SAHAJ SAHAJ FASHIONS LIMITED 26.45 26.75 27.75 26.75 27.75 1320000.00 48000 32.00 26.25
N ST SAROJA SAROJA PHARMA INDUS IND L 68.25 71.65 71.65 71.65 71.65 343920.00 4800 71.65 65.00