Skip to content

Latest commit

 

History

History
158 lines (152 loc) · 19.3 KB

nse-sme-bhavcopy-2023-09-22.md

File metadata and controls

158 lines (152 loc) · 19.3 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 46.80 46.60 48.50 46.10 48.20 1050400.00 22000 60.00 44.10
N SM AGARWALFT AGARWAL FLOAT GLASS I LTD 44.10 43.50 43.50 43.00 43.00 517800.00 12000 51.00 30.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 31.45 31.25 31.50 30.15 31.50 557400.00 18000 71.65 28.25
N SM AISL ANI INTEGRATED SERV LTD. 70.85 67.30 67.50 67.30 67.50 1295760.00 19200 72.35 39.25
N SM ALLETEC ALL E TECHNOLOGIES LTD 150.00 150.00 155.90 149.60 154.95 5854400.00 38400 193.50 83.05
N SM AMBANIORG AMBANI ORGANICS LIMITED 145.00 138.50 138.50 138.50 138.50 277000.00 2000 175.50 70.00
N SM AMEYA AMEYA PRECISION ENG LTD 52.50 52.00 52.00 51.35 52.00 621400.00 12000 69.60 33.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 285.00 288.00 290.00 281.50 281.85 7172940.00 25200 341.90 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 279.05 288.00 290.00 280.00 285.00 5682600.00 20000 358.00 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 103.60 104.10 108.00 104.10 108.00 636300.00 6000 135.00 43.75
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 123.00 125.00 125.00 123.00 125.00 1390400.00 11200 154.20 91.25
N SM ARISTO ARISTO BIO T AND LIFESC L 74.00 75.40 77.00 75.40 76.50 1218640.00 16000 101.90 48.25
N SM ASLIND ASL INDUSTRIES LIMITED 20.00 20.00 20.00 20.00 20.00 80000.00 4000 30.25 16.65
N SM AURDIS AURANGABAD DISTILLERY LTD 198.10 205.50 205.50 205.50 205.50 205500.00 1000 XO 273.35 99.75
N SM AUROIMPEX AURO IMPEX & CHEMICALS L 68.20 67.70 68.20 66.15 67.05 1082080.00 16000 XO 86.30 55.15
N SM BAHETI BAHETI RECYCLING IND LTD 147.00 145.00 148.50 144.90 148.50 1324950.00 9000 168.60 74.00
N SM BETA BETA DRUGS LIMITED 1020.00 1012.00 1033.00 1012.00 1025.00 1227000.00 1200 XO 1111.00 600.00
N SM BMETRICS BOMBAY METRICS S C LTD 134.35 134.30 134.30 129.50 131.00 686460.00 5200 2325.00 120.65
N SM BRIGHT BRIGHT SOLAR LIMITED 5.55 5.50 5.60 5.50 5.50 332250.00 60000 10.00 4.50
N SM CADSYS CADSYS (INDIA) LIMITED 203.65 203.65 203.65 203.65 203.65 407300.00 2000 219.00 28.80
N SM CELLPOINT CELL POINT (INDIA) LTD 52.70 52.50 53.00 51.50 51.65 1747440.00 33600 XO 63.80 41.00
N SM CLOUD VARANIUM CLOUD LIMITED 156.30 156.10 158.50 155.50 157.30 16199350.00 103000 1602.40 129.15
N SM CLSL CROP LIFE SCIENCE LIMITED 44.75 45.90 45.90 43.15 43.55 2099400.00 48000 48.00 43.00
N SM CMNL CHAMAN METALLICS LIMITED 65.45 67.30 67.50 65.15 65.55 1991250.00 30000 84.00 40.10
N SM CMRSL CYBER MEDIA RES & SER LTD 125.00 122.00 122.00 121.00 121.00 194400.00 1600 343.85 109.95
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 542.50 542.50 550.00 542.50 543.00 2039650.00 3750 639.90 167.50
N SM CPS C P S SHAPERS LIMITED 436.00 432.00 432.00 400.00 420.50 10576440.00 25800 432.00 400.00
N SM CRAYONS CRAYONS ADVERTISING LTD 150.20 150.70 150.70 149.70 149.70 1500800.00 10000 180.35 121.50
N SM DENEERS DE NEERS TOOLS LIMITED 237.00 235.00 237.00 235.00 237.00 566400.00 2400 279.00 170.00
N SM DENTALKART VASA DENTICITY LIMITED 431.00 435.00 435.00 430.00 430.00 16424500.00 38000 553.90 237.00
N SM DESTINY DESTINY LOGISTICS & I LTD 42.25 44.35 44.35 44.35 44.35 532200.00 12000 44.35 12.60
N SM DOLLEX DOLLEX AGROTECH LIMITED 43.95 44.80 45.00 44.50 45.00 1075800.00 24000 50.40 22.05
N SM DRONE DRONE DESTINATION LIMITED 122.45 121.00 127.70 119.05 125.15 28025100.00 228000 156.00 119.05
N SM DUCOL DUCOL ORGS AND COLOURS LT 170.15 166.50 167.00 160.50 160.50 4953920.00 30400 209.00 99.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 62.40 58.95 58.95 53.60 53.60 2980250.00 55000 XR 302.00 39.65
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 160.15 164.75 164.75 160.20 162.80 12373200.00 76000 164.75 15.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 528.45 528.70 528.70 523.00 523.00 631020.00 1200 600.00 247.05
N SM ESFL ESSEN SPECIALITY FILMS L 139.85 141.00 141.40 137.80 138.30 18616800.00 134400 161.00 126.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 142.50 140.15 141.00 139.00 139.30 2657750.00 19000 163.75 103.00
N SM FELIX FELIX INDUSTRIES LTD. 113.15 114.00 115.75 110.00 113.40 787300.00 7000 XO 146.50 20.60
N SM FIDEL FIDEL SOFTECH LIMITED 110.00 107.00 110.10 107.00 110.10 1294800.00 12000 130.00 59.10
N SM FOCE FOCE INDIA LIMITED 839.00 829.00 829.00 755.10 775.00 3026540.00 3800 XO 895.00 360.00
N SM FROG FROG CELLSAT LIMITED 239.00 239.00 244.95 237.20 241.90 2216840.00 9200 311.55 137.25
N SM GICL GLOBE INTL CARRIERS LTD 49.10 51.25 51.25 51.25 51.25 153750.00 3000 XR 72.00 33.75
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 1347.65 1415.00 1415.00 1415.00 1415.00 1698000.00 1200 XO 1415.00 108.00
N SM GLOBALPET GLOBAL PET INDUSTRIES LTD 76.85 76.20 78.45 76.00 76.65 4847700.00 63000 XO 97.00 60.00
N SM GOLDSTAR GOLDSTAR POWER LIMITED 10.70 11.20 11.20 10.70 11.20 12316500.00 1102500 170.50 4.50
N SM GRCL GAYATRI RUBB AND CHEM LTD 98.85 103.75 103.75 103.75 103.75 830000.00 8000 103.75 32.00
N SM GREENCHEF GREENCHEF APPLIANCES LTD 119.35 123.85 124.00 118.50 119.30 3864880.00 32000 XO 153.00 95.00
N SM GSTL GLOBESECURE TECHNO LTD 102.00 103.00 103.00 103.00 103.00 412000.00 4000 147.50 75.20
N SM HOMESFY HOMESFY REALTY LIMITED 444.00 432.60 432.60 428.10 428.10 387825.00 900 636.50 350.55
N SM INFINIUM INFINIUM PHARMACHEM LTD 302.35 290.00 290.00 287.25 287.25 2310300.00 8000 551.00 190.00
N SM INFOLLION INFOLLION RESEARCH SER L 178.00 178.05 183.50 178.00 180.55 3763280.00 20800 220.00 162.20
N SM INNOVATIVE INNOVATIVE TYRES & TUBES 7.95 8.30 8.30 8.30 8.30 373500.00 45000 10.00 2.70
N SM ISHAN ISHAN INTERNATIONAL LTD 33.20 33.75 33.75 33.75 33.75 54000.00 1600 69.50 17.20
N SM JAINAM JAINAM FER ALLOYS (I) LTD 137.00 137.00 138.00 137.00 138.00 412000.00 3000 XO 198.50 100.65
N SM JALAN JALAN TRANSOLU. INDIA LTD 5.60 5.35 5.50 5.35 5.35 290400.00 54000 15.90 5.25
N SM JETKNIT JET KNITWEARS LTD. 81.75 77.70 77.70 77.70 77.70 116550.00 1500 XO 102.70 50.05
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 47.50 46.05 46.05 45.10 45.25 364800.00 8000 56.00 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 1035.50 1078.75 1080.00 1005.00 1050.00 33286300.00 31500 1220.00 140.00
N SM KDL KORE DIGITAL LIMITED 329.85 330.00 330.00 320.00 325.25 4692080.00 14400 XO 343.10 123.25
N SM KNAGRI KN AGRI RESOURCES LIMITED 138.00 135.40 137.00 135.00 137.00 1302880.00 9600 189.00 98.60
N SM KORE JAY JALARAM TECHNO LTD 318.90 318.15 328.00 318.15 319.90 1285950.00 4000 397.90 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 612.05 615.00 651.00 598.95 630.35 38774190.00 62000 732.95 261.75
N SM KRISHCA KRISHCA STRAPPING SLTN L 241.90 232.00 232.00 224.15 228.90 4992900.00 22000 299.00 119.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 286.30 300.00 300.00 289.05 293.45 4415150.00 15000 XO 325.00 78.05
N SM LEMERITE LE MERITE EXPORTS LIMITED 49.40 48.55 48.55 48.55 48.55 77680.00 1600 XDO 82.50 37.80
N SM LLOYDS LLOYDS LUXURIES LIMITED 87.45 83.10 91.80 83.10 91.80 9595200.00 111000 128.20 40.00
N SM LRRPL LEAD REC AND RUB PROD LTD 45.10 46.50 47.30 44.00 44.05 1619700.00 36000 72.35 28.90
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 310.00 310.00 310.00 302.10 310.00 4203280.00 13600 376.95 128.95
N SM MAGSON MAGSON RETAIL AND DIST L 80.80 79.50 82.10 79.50 81.55 2598100.00 32000 93.95 77.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 85.70 89.90 89.95 89.90 89.95 2157900.00 24000 89.95 20.25
N SM MCON MCON RASAYAN INDIA LTD 132.10 134.00 135.00 134.00 135.00 807000.00 6000 174.95 62.50
N SM MDL MARVEL DECOR LIMITED 49.65 49.65 50.00 47.20 47.20 876400.00 18000 56.70 29.00
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 43.30 44.85 45.45 44.85 45.45 541950.00 12000 58.70 27.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 72.50 72.90 72.90 72.90 72.90 218700.00 3000 XO 96.95 34.00
N SM MONOPHARMA MONO PHARMACARE LIMITED 32.50 33.05 33.05 31.20 31.30 8299000.00 260000 33.05 31.20
N SM MOS MOS UTILITY LIMITED 91.75 94.50 94.50 92.35 92.35 595120.00 6400 118.00 78.60
N SM NIDAN NIDAN LABS AND HEALTH LTD 34.90 34.90 34.90 34.15 34.65 311200.00 9000 66.95 30.55
N SM NIRMAN NIRMAN AGRI GENTICS LTD 183.75 192.90 192.90 192.90 192.90 2083320.00 10800 203.80 48.80
N SM NPST NETWORK PEOPLE SRV TECH L 1347.00 1350.00 1355.00 1350.00 1355.00 3792000.00 2800 1455.00 98.30
N SM OMFURN OMFURN INDIA LIMITED 73.35 71.00 72.50 69.70 69.80 1414800.00 20000 91.80 17.00
N SM ORIANA ORIANA POWER LIMITED 338.00 339.05 346.65 327.50 331.00 14522160.00 43200 408.00 326.60
N SM PARTYCRUS PARTY CRUISERS LIMITED 63.50 63.15 63.15 62.30 62.30 878900.00 14000 347.50 44.35
N SM PENTAGON PENTAGON RUBBER LIMITED 120.00 120.00 120.00 120.00 120.00 240000.00 2000 166.70 106.25
N SM PERFECT PERFECT INFRAENGINEER LTD 22.30 22.95 23.65 22.95 23.50 1546800.00 66000 35.15 9.15
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 444.95 464.00 467.15 440.05 464.05 21635490.00 46800 XO 593.45 151.00
N SM PRECISION PRECISION METALIKS LTD 46.80 47.75 48.15 46.50 47.55 2466700.00 52000 53.50 26.00
N SM PROLIFE PROLIFE INDUSTRIES LTD 243.00 243.00 243.00 243.00 243.00 121500.00 500 294.00 140.00
N SM PROPEQUITY P. E. ANALYTICS LIMITED 215.80 207.00 215.80 205.00 211.00 3236160.00 15600 244.90 130.20
N SM PROV PROVENTUS AGROCOM LIMITED 955.00 920.50 920.50 911.00 920.00 16186656.00 17760 1348.80 845.00
N SM PULZ PULZ ELECTRONICS LIMITED 90.90 90.90 95.40 89.90 89.90 2189200.00 24000 125.00 41.00
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 138.00 136.50 137.30 136.50 137.30 411100.00 3000 235.80 121.00
N SM QUADPRO QUADPRO ITES LIMITED 5.30 5.90 6.05 5.80 5.80 495000.00 84000 12.80 4.50
N SM QUICKTOUCH QUICKTOUCH TECHNOLOGIES L 251.30 245.00 245.00 238.75 238.75 8648500.00 36000 XO 251.40 110.60
N SM RBMINFRA RBM INFRACON LIMITED 120.80 126.80 126.80 121.25 126.80 16664250.00 132000 XO 135.80 50.50
N SM RELIABLE RELIABLE DATA SERVICE LTD 62.55 61.05 61.05 59.45 61.05 724800.00 12000 XO 63.85 44.25
N SM REMUS REMUS PHARMACEUTICALS L 4436.65 4479.50 4600.00 4470.00 4575.20 52806130.00 11600 4905.00 2350.00
N SM REXPIPES REX PIPES AND CABLES LTD 71.45 71.10 72.00 69.20 69.20 849200.00 12000 90.40 33.35
N SM RICHA RICHA INFO SYSTEMS LTD 64.05 64.05 64.05 64.05 64.05 64050.00 1000 XO 120.75 55.85
N SM RILINFRA RACHANA INFRA LTD 100.20 100.20 102.00 99.05 101.85 199900.00 2000 1250.00 85.60
N SM SAHAJ SAHAJ FASHIONS LIMITED 29.25 28.05 30.15 27.50 29.70 6129600.00 208000 30.15 27.50
N SM SAHANA SAHANA SYSTEM LIMITED 251.10 251.10 254.00 250.00 251.00 2015600.00 8000 303.40 136.05
N SM SANGANI SANGANI HOSPITALS LIMITED 40.25 40.25 41.20 39.70 40.00 4288050.00 105000 49.65 39.25
N SM SEL SUNGARNER ENERGIES LTD 206.00 208.00 218.95 208.00 218.70 2382160.00 11200 260.00 204.00
N SM SERVICE SERVICE CARE LIMITED 60.60 60.50 60.50 60.00 60.00 241000.00 4000 74.00 56.00
N SM SHERA SHERA ENERGY LIMITED 140.10 139.00 144.45 139.00 141.50 3975400.00 28000 153.95 57.00
N SM SHRITECH SHRI TECHTEX LIMITED 81.85 82.00 82.45 79.95 80.15 5348000.00 66000 106.00 76.10
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 92.65 91.00 94.90 89.00 93.85 1749700.00 19000 XO 116.80 34.15
N SM SKP SKP BEARING INDUSTRI. LTD 194.80 194.00 204.00 194.00 201.10 5588250.00 28000 271.95 131.95
N SM SMVD SMVD POLY PACK LIMITED 10.65 10.15 10.95 10.15 10.25 335926.00 32320 XO 35.10 7.60
N SM SOLEX SOLEX ENERGY LIMITED 596.65 580.50 592.00 568.00 592.00 2318260.00 4000 XDO 760.30 232.20
N SM SONUINFRA SONU INFRATECH LIMITED 52.10 55.90 62.50 55.90 62.50 6980400.00 114000 62.50 30.30
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 971.00 989.00 989.00 989.00 989.00 494500.00 500 1010.00 62.75
N SM SPECTSTM SPECTRUM TALENT MGMT LTD 132.55 133.50 135.50 132.70 133.70 1176680.00 8800 168.85 120.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 131.05 130.50 130.50 124.50 124.50 6418650.00 51000 166.70 35.50
N SM SSFL SRIVARI SPICES N FOODS L 109.80 106.70 120.75 103.00 120.00 19410750.00 171000 XO 148.25 103.00
N SZ SSINFRA S S INFRA DEVP CONSL LTD 3.70 3.70 3.85 3.70 3.80 385350.00 102000 4.90 3.55
N SM SWARAJ SWARAJ SUITING LIMITED 101.10 96.10 99.00 96.05 96.45 5018600.00 52000 145.05 30.60
N SM SWASTIK SWASTIK PIPE LIMITED 86.10 88.60 88.70 86.70 87.30 949380.00 10800 125.85 68.75
N SM SYNOPTICS SYNOPTICS TECHNOLOGIES L 131.75 133.40 133.60 130.60 131.30 2772450.00 21000 188.00 115.00
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 267.00 264.50 264.50 264.00 264.25 845600.00 3200 XO 316.55 114.05
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 180.50 175.00 175.00 175.00 175.00 262500.00 1500 248.85 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 106.00 110.90 110.90 103.00 103.00 2371000.00 22000 XO 122.55 50.75
N SM THEJO THEJO ENGINEERING LIMITED 1625.00 1614.10 1629.00 1614.00 1626.45 1704007.50 1050 1800.00 935.25
N SM TIMESCAN TIMESCAN LOGISTICS IND L 197.00 187.15 187.15 187.15 187.15 374300.00 2000 203.70 86.00
N SM TIRUPATI SHREE TIRUPATI BALAJEE 251.00 263.55 263.55 263.55 263.55 263550.00 1000 263.55 94.90
N SM TRANSWIND TRANSWIND INFRA LIMITED 9.75 10.20 10.20 10.10 10.20 122000.00 12000 13.05 5.25
N SM TRIDHYA TRIDHYA TECH LIMITED 42.95 43.30 45.15 42.60 44.05 3306900.00 75000 XO 55.00 39.95
N SM UMA UMA CONVERTER LIMITED 35.15 35.00 35.00 34.85 34.90 419400.00 12000 50.40 27.00
N SM URBAN URBAN ENVIRO WASTE MGMT L 126.35 129.00 132.65 129.00 132.65 2056560.00 15600 168.95 72.20
N SM VELS VELS FILM INTERNATIONAL L 125.60 127.00 127.00 126.00 126.00 303600.00 2400 XO 163.95 86.55
N SM VERTEXPLUS VERTEXPLUS TECHNOLOGIES L 217.00 217.00 217.00 217.00 217.00 260400.00 1200 XO 239.90 99.10
N SM VIAZ VIAZ TYRES LIMITED 44.75 45.00 45.00 45.00 45.00 90000.00 2000 XO 61.50 44.00
N SM VILINBIO VILIN BIO MED LIMITED 22.00 22.00 22.00 21.90 21.90 351600.00 16000 26.50 20.30
N SM VINSYS VINSYS IT SERVICES IND LT 261.50 256.65 256.65 247.00 249.90 29628500.00 118000 370.00 247.00
N SM VITAL VITAL CHEMTECH LIMITED 99.35 99.95 101.60 99.50 100.95 1683780.00 16800 172.00 76.00
N SM VIVIANA VIVIANA POWER TECH LTD 144.70 148.00 148.00 148.00 148.00 888000.00 6000 186.90 67.00
N SM VMARCIND V MARC INDIA LIMITED 104.60 104.60 109.80 99.50 108.95 29309700.00 276000 XO 142.45 32.80
N SM WALPAR WALPAR NUTRITIONS LIMITED 83.00 87.00 87.00 87.00 87.00 174000.00 2000 101.65 49.90
N SM YCCL YASONS CHEMEX CARE LTD 31.90 31.75 31.75 28.95 29.85 4002300.00 132000 39.95 28.95
N SM YUDIZ YUDIZ SOLUTIONS LIMITED 168.75 169.00 169.00 166.50 167.00 6560680.00 39200 213.80 165.10
N SM ZEAL ZEAL GLOBAL SERVICES LTD 201.00 200.95 208.00 198.00 205.00 3144000.00 15600 XO 255.75 190.00
N ST BASILIC BASILIC FLY STUDIO LTD 322.45 310.00 330.00 306.35 311.80 77334840.00 248400 345.90 270.00
N ST CMMIPL CMM INFRAPROJECTS LIMITED 4.40 4.20 4.20 4.20 4.20 12600.00 3000 6.40 4.20
N ST JIWANRAM JIWANRAM SHEODUTTRA IND L 25.75 24.50 24.50 24.50 24.50 1323000.00 54000 30.00 24.50
N ST PENTAGOLD PENTA GOLD LIMITED 8.00 8.20 8.40 7.60 8.40 2072460.00 257400 30.85 7.60
N ST PRAMARA PRAMARA PROMOTIONS LTD 101.10 105.00 105.05 96.05 99.15 9833600.00 100000 122.35 96.05
N ST SAROJA SAROJA PHARMA INDUS IND L 78.00 74.55 76.00 74.10 74.40 2143120.00 28800 82.90 65.00
N ST UNIHEALTH UNIHEALTH CONSULTANCY LTD 133.00 129.50 132.75 126.35 130.35 25240950.00 196000 141.75 126.35