Skip to content

Latest commit

 

History

History
103 lines (97 loc) · 12.2 KB

nse-sme-bhavcopy-2022-09-21.md

File metadata and controls

103 lines (97 loc) · 12.2 KB
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 AAATECH AAA TECHNOLOGIES LIMITED 85.95 82.00 82.00 77.40 77.40 6294375.00 81000 146.00 48.00
N SM ABCOTS A B COTSPIN INDIA LIMITED 39.50 41.00 41.00 41.00 41.00 164000.00 4000 61.35 34.15
N SM ACCORD ACCORD SYNERGY LIMITED 24.70 25.75 25.75 25.75 25.75 103000.00 4000 37.30 14.95
N SM AGNI AGNI GREEN POWER LTD 31.25 30.60 31.45 29.75 29.95 5764500.00 190000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 31.40 29.85 32.00 29.85 29.85 364800.00 12000 36.90 19.15
N SM AMJUMBO A AND M JUMBO BAGS LTD 15.30 16.05 16.05 16.05 16.05 513600.00 32000 16.05 5.05
N SM ATALREAL ATAL REALTECH LIMITED 64.00 57.50 62.00 53.00 61.60 8906400.00 158400 188.40 53.00
N SM AVG AVG LOGISTICS LIMITED 101.20 106.25 106.25 106.25 106.25 1657500.00 15600 XO 106.25 51.10
N SM AVSL AVSL INDUSTRIES LIMITED 90.80 95.30 95.30 95.30 95.30 285900.00 3000 95.30 33.70
N SM BBTCL B&B TRIPLEWALL CONT LTD 298.00 298.05 298.05 298.00 298.00 1192050.00 4000 345.00 95.00
N SM BETA BETA DRUGS LIMITED 798.80 800.00 821.50 782.00 797.05 6260670.00 7800 1024.40 380.00
N SM BEWLTD BEW ENGINEERING LIMITED 870.00 870.00 870.00 850.00 850.00 430000.00 500 1187.20 228.15
N SM BRIGHT BRIGHT SOLAR LIMITED 5.50 5.45 5.45 5.25 5.35 224250.00 42000 10.55 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 294.35 309.05 309.05 288.00 309.00 16834080.00 55200 309.05 95.45
N SM CADSYS CADSYS (INDIA) LIMITED 33.00 32.00 32.00 31.35 31.35 189400.00 6000 52.00 22.00
N SM CMMIPL CMM INFRAPROJECTS LIMITED 12.00 11.60 11.60 11.40 11.40 724500.00 63000 18.80 8.20
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 183.00 180.00 181.00 180.00 181.00 541500.00 3000 201.30 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 18.30 17.50 18.50 17.50 18.50 216000.00 12000 20.85 8.05
N SM DKEGL D K ENTERPRISES GLOBAL L 49.10 48.50 48.50 48.20 48.20 290100.00 6000 72.60 33.25
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 232.00 220.40 220.40 220.40 220.40 275500.00 1250 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 16.40 16.10 16.10 16.10 16.10 64400.00 4000 57.70 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 327.00 311.00 312.00 311.00 312.00 373800.00 1200 345.15 145.05
N SM EUROBOND EURO PANEL PRODUCTS LTD 120.30 120.00 123.75 118.00 119.00 3870100.00 32000 147.65 72.05
N SM FELIX FELIX INDUSTRIES LTD. 20.60 21.60 21.60 21.60 21.60 86400.00 4000 43.90 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 72.85 74.20 76.95 71.95 72.05 2213400.00 30000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 460.00 450.00 450.00 450.00 450.00 270000.00 600 460.00 185.10
N SM GOLDSTAR GOLDSTAR POWER LIMITED 33.80 35.30 35.30 35.30 35.30 211800.00 6000 38.00 21.50
N SM GSTL GLOBESECURE TECHNO LTD 106.50 101.20 101.20 101.20 101.20 1214400.00 12000 176.40 55.00
N SM INNOVANA INNOVANA THINKLABS LTD. 266.40 279.70 279.70 279.70 279.70 279700.00 1000 478.00 139.90
N SM JAINAM JAINAM FER ALLOYS (I) LTD 177.45 175.00 175.00 173.00 173.00 696000.00 4000 218.60 69.70
N SM JAKHARIA JAKHARIA FABRIC LIMITED 150.00 125.00 125.00 125.00 125.00 100000.00 800 177.95 120.50
N SM JALAN JALAN TRANSOLU. INDIA LTD 9.85 9.40 9.85 9.40 9.50 625950.00 66000 18.00 7.75
N SM JSLL JEENA SIKHO LIFECARE LTD 157.15 156.00 156.00 153.50 153.50 926550.00 6000 XO 182.50 127.00
N SM KCK KCK INDUSTRIES LTD 25.65 24.30 24.30 24.30 24.30 97200.00 4000 31.70 23.50
N SM KNAGRI KN AGRI RESOURCES LIMITED 183.00 178.35 178.50 176.00 177.00 2841920.00 16000 261.00 130.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 705.30 732.95 732.95 690.00 706.00 2840240.00 4000 857.90 67.90
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 280.00 270.00 275.00 270.00 270.15 15399850.00 57000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 101.85 98.70 98.70 96.80 97.90 2338500.00 24000 118.35 53.05
N SM KSOLVES KSOLVES INDIA LIMITED 409.40 406.60 410.00 405.00 410.00 7161160.00 17600 519.00 292.60
N SM LATTEYS LATTEYS INDUSTRIES LTD 87.90 92.20 92.20 84.60 84.60 1267400.00 14000 92.20 51.05
N SM LEMERITE LE MERITE EXPORTS LIMITED 78.75 81.30 81.30 72.75 74.55 9107680.00 120000 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 80.45 83.50 84.45 79.00 84.45 5411100.00 65000 84.45 10.30
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 137.10 133.20 138.85 130.25 130.25 643680.00 4800 249.40 130.25
N SM MDL MARVEL DECOR LIMITED 38.90 40.10 40.10 37.00 37.00 378200.00 10000 44.90 22.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 37.25 36.00 36.95 35.60 36.95 979950.00 27000 47.95 19.15
N SM MKPL M K PROTEINS LIMITED 310.10 325.60 325.60 325.60 325.60 33211200.00 102000 325.60 81.00
N SM MWL MANGALAM WORLDWIDE LTD 117.35 115.00 115.50 115.00 115.00 967200.00 8400 124.50 103.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 63.80 66.95 66.95 63.30 63.75 4211150.00 64000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 124.00 124.00 124.00 124.00 124.00 396800.00 3200 132.30 49.05
N SM NRL NUPUR RECYCLERS LIMITED 314.10 311.70 315.00 305.00 305.50 6784057.50 22000 367.50 124.20
N SM OSIAHYPER OSIA HYPER RETAIL LTD 305.00 314.90 318.00 314.90 318.00 1013696.00 3200 397.00 159.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 127.90 132.00 133.00 125.00 132.50 5205000.00 40000 XO 133.00 32.10
N SM PARTYCRUS PARTY CRUISERS LIMITED 302.45 300.00 300.00 288.00 288.00 2908300.00 10000 353.90 18.65
N SM PRECISION PRECISION METALIKS LTD 37.00 38.90 38.90 37.00 37.00 1645000.00 44000 55.95 23.65
N SM PROLIFE PROLIFE INDUSTRIES LTD 147.00 140.00 140.00 140.00 140.00 420000.00 3000 191.40 92.25
N SM PROPEQUITY P. E. ANALYTICS LIMITED 175.00 175.00 175.00 175.00 175.00 840000.00 4800 204.10 130.00
N SM QUADPRO QUADPRO ITES LIMITED 12.20 12.15 12.15 11.75 11.75 214200.00 18000 18.80 8.05
N SM RELIABLE RELIABLE DATA SERVICE LTD 52.00 49.40 49.40 49.40 49.40 237120.00 4800 70.45 33.40
N SM REXPIPES REX PIPES AND CABLES LTD 38.40 39.30 39.30 37.85 37.85 308600.00 8000 55.35 27.40
N SM RILINFRA RACHANA INFRA LTD 573.25 590.00 590.00 580.20 580.60 5254350.00 9000 590.00 184.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 17.65 17.25 17.25 17.25 17.25 34500.00 2000 20.90 12.75
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 71.30 74.85 74.85 67.75 72.75 27042720.00 372800 XO 74.85 19.35
N SM SECL SALASAR EXTERIOR CONT LTD 291.25 305.80 305.80 297.05 305.55 16384187.50 53750 305.80 20.00
N SM SECURCRED SECUR CREDENTIALS LIMITED 58.00 54.15 55.00 54.10 54.15 342279.00 6300 145.00 19.90
N SM SHIGAN SHIGAN QUANTUM TECH LTD 100.10 93.60 93.60 93.60 93.60 280800.00 3000 XO 140.00 75.10
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 50.00 47.50 47.50 47.50 47.50 142500.00 3000 58.00 11.75
N SM SIGMA SIGMA SOLVE LIMITED 543.25 518.25 530.00 516.10 516.10 1712295.00 3300 745.75 266.00
N SM SKP SKP BEARING INDUSTRI. LTD 149.05 155.90 155.90 147.05 149.40 11556900.00 76000 155.90 77.20
N SM SKSTEXTILE S K S TEXTILES LIMITED 21.85 21.00 21.00 21.00 21.00 21000.00 1000 26.95 19.05
N SM SMVD SMVD POLY PACK LIMITED 35.10 35.10 35.10 33.35 33.40 203700.00 6000 38.70 13.20
N SM SOLEX SOLEX ENERGY LIMITED 463.05 486.20 486.20 439.90 439.90 16395400.00 36000 486.20 42.50
N SM SONUINFRA SONU INFRATECH LIMITED 31.50 32.50 32.50 32.50 32.50 97500.00 3000 37.05 19.80
N SM SVLL SHREE VASU LOGISTICS LTD 149.00 150.00 153.00 150.00 153.00 2430000.00 16000 168.00 97.00
N SM SWARAJ SWARAJ SUITING LIMITED 51.30 51.05 51.05 48.80 48.90 802300.00 16000 86.00 41.90
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 64.20 64.00 64.00 58.00 60.10 1432900.00 24000 72.90 33.00
N SM THEJO THEJO ENGINEERING LIMITED 1099.95 1100.00 1114.85 1070.00 1073.55 1949400.00 1800 3950.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 101.00 101.00 101.00 95.10 95.10 392200.00 4000 161.15 65.00
N SM TIRUPATI SHREE TIRUPATI BALAJEE 95.50 94.90 100.25 94.90 96.10 2350200.00 24000 XO 106.05 40.00
N SM TRANSWIND TRANSWIND INFRA LIMITED 8.05 7.65 7.65 7.65 7.65 61200.00 8000 11.95 3.80
N SM URAVI URAVI T AND WEDG LAMP LTD 139.95 133.90 133.90 133.00 133.00 640560.00 4800 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 239.00 252.00 257.70 234.10 251.30 23638920.00 94800 257.70 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 43.95 43.55 43.55 41.00 41.00 2556200.00 60000 54.00 41.00
N SM VIVO VIVO COLLAB SOLUTIONS LTD 180.30 171.75 184.45 171.75 178.10 1424880.00 8000 369.80 134.55
N SM VMARCIND V MARC INDIA LIMITED 37.65 37.45 37.45 35.75 35.75 444300.00 12000 52.80 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 36.05 37.85 37.85 37.85 37.85 340650.00 9000 37.85 16.75
N SM WALPAR WALPAR NUTRITIONS LIMITED 66.30 68.50 69.60 68.50 69.60 552200.00 8000 82.65 25.50
N IT 3RDROCK 3RD ROCK MULTIMEDIA LTD 64.60 64.60 64.60 64.60 64.60 335920.00 5200 64.60 64.60
N ST AMEYA AMEYA PRECISION ENG LTD 62.30 59.35 63.90 59.20 59.25 4321400.00 72000 71.80 53.30
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 3.00 2.85 3.00 2.85 2.90 52800.00 18000 3.55 2.10
N ST JFLLIFE JFL LIFE SCIENCES LIMITED 53.00 51.00 52.95 50.35 50.45 4378700.00 86000 70.00 50.35
N ST KORE JAY JALARAM TECHNO LTD 61.25 62.95 64.20 60.65 63.05 5675850.00 90000 68.80 50.00
N ST MEGAFLEX MEGA FLEX PLASTICS LTD 59.50 62.45 62.45 56.55 62.30 44891850.00 729000 62.45 51.30
N ST MILTON MILTON INDUSTRIES LIMITED 20.00 20.25 20.25 20.25 20.25 89100.00 4400 21.20 14.40
N ST SABAR SABAR FLEX INDIA LIMITED 11.00 21.00 22.05 20.10 22.05 62500500.00 2930000 22.05 20.10
N ST VIVIANA VIVIANA POWER TECH LTD 104.15 109.35 109.35 98.95 100.00 38001600.00 358000 109.35 87.00