Skip to content

Latest commit

 

History

History
105 lines (99 loc) · 12.4 KB

nse-sme-bhavcopy-2022-09-22.md

File metadata and controls

105 lines (99 loc) · 12.4 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 77.40 74.95 75.00 74.95 75.00 1012275.00 13500 146.00 48.00
N SM ABCOTS A B COTSPIN INDIA LIMITED 41.00 41.00 41.00 41.00 41.00 164000.00 4000 61.35 34.15
N SM ABINFRA A B INFRABUILD LIMITED 16.05 16.05 16.05 16.05 16.05 64200.00 4000 18.75 5.80
N SM ACCORD ACCORD SYNERGY LIMITED 25.75 26.95 27.00 26.95 26.95 215700.00 8000 37.30 14.95
N SM AGNI AGNI GREEN POWER LTD 29.95 28.70 29.85 28.70 29.85 1772500.00 60000 42.15 17.00
N SM AMEYA AMEYA PRECISION ENG LTD 59.25 56.10 56.20 53.35 55.40 3762400.00 68000 56.20 53.35
N SM AMJUMBO A AND M JUMBO BAGS LTD 16.05 16.85 16.85 16.85 16.85 269600.00 16000 16.85 5.05
N SM ASLIND ASL INDUSTRIES LIMITED 26.05 27.35 27.35 27.35 27.35 328200.00 12000 48.75 17.50
N SM ATALREAL ATAL REALTECH LIMITED 61.60 60.00 60.00 56.00 57.40 4425360.00 76800 188.40 53.00
N SM AURDIS AURANGABAD DISTILLERY LTD 123.00 116.85 116.85 116.85 116.85 233700.00 2000 XO 132.55 65.00
N SM AVG AVG LOGISTICS LIMITED 106.25 111.55 111.55 111.55 111.55 1070880.00 9600 111.55 51.10
N SM BBTCL B&B TRIPLEWALL CONT LTD 298.00 297.90 298.00 297.90 298.00 595900.00 2000 345.00 95.00
N SM BETA BETA DRUGS LIMITED 797.05 800.00 800.00 799.00 799.00 1439360.00 1800 1024.40 380.00
N SM BEWLTD BEW ENGINEERING LIMITED 850.00 842.15 910.00 802.20 909.95 5120062.50 6000 1187.20 228.15
N SM BRIGHT BRIGHT SOLAR LIMITED 5.35 5.35 5.40 5.25 5.40 96000.00 18000 10.55 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 309.00 309.00 324.45 293.55 297.55 27572520.00 91200 324.45 95.45
N SM CMMIPL CMM INFRAPROJECTS LIMITED 11.40 11.30 11.60 11.00 11.60 541950.00 48000 XO 18.80 8.20
N SM CONTI CONTINENTAL SEED CHEM LTD 9.75 9.30 9.40 9.30 9.40 62327.10 6666 13.75 6.10
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 181.00 185.00 185.00 185.00 185.00 277500.00 1500 201.30 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 18.50 19.30 19.30 17.70 19.20 337200.00 18000 20.85 8.05
N SM DKEGL D K ENTERPRISES GLOBAL L 48.20 50.10 51.35 49.10 51.35 1366950.00 27000 72.60 33.25
N SM DRSDILIP DRS DILIP ROADLINES LTD. 74.20 74.20 74.20 74.20 74.20 2493120.00 33600 78.00 72.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 220.40 209.40 209.40 209.40 209.40 261750.00 1250 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 16.10 16.05 16.85 16.00 16.85 331000.00 20000 57.70 13.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 119.00 119.00 119.00 119.00 119.00 238000.00 2000 147.65 72.05
N SM FELIX FELIX INDUSTRIES LTD. 21.60 22.65 22.65 22.65 22.65 90600.00 4000 43.90 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 72.05 73.80 73.80 66.10 68.05 2274300.00 33000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 450.00 465.00 475.00 465.00 475.00 1129800.00 2400 XO 475.00 185.10
N SM GSTL GLOBESECURE TECHNO LTD 101.20 104.00 105.00 96.15 96.15 10614400.00 108000 176.40 55.00
N SM INNOVANA INNOVANA THINKLABS LTD. 279.70 293.00 293.00 293.00 293.00 293000.00 1000 478.00 139.90
N SM JAINAM JAINAM FER ALLOYS (I) LTD 173.00 180.50 181.65 180.50 181.30 4345200.00 24000 218.60 69.70
N SM JAKHARIA JAKHARIA FABRIC LIMITED 125.00 115.00 115.00 115.00 115.00 92000.00 800 XO 177.95 115.00
N SM JALAN JALAN TRANSOLU. INDIA LTD 9.50 9.05 9.85 9.05 9.15 993450.00 108000 18.00 7.75
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 50.45 50.00 52.50 46.25 47.65 3368400.00 68000 52.50 46.25
N SM JSLL JEENA SIKHO LIFECARE LTD 153.50 154.00 154.00 153.00 153.35 613500.00 4000 182.50 127.00
N SM KCK KCK INDUSTRIES LTD 24.30 23.55 23.70 23.00 23.00 375000.00 16000 XO 31.70 23.00
N SM KKVAPOW KKV AGRO POWERS LTD. 993.50 999.00 999.00 999.00 999.00 155844.00 156 1065.75 811.05
N SM KNAGRI KN AGRI RESOURCES LIMITED 177.00 178.05 179.00 178.00 178.00 2567600.00 14400 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 63.05 64.00 64.00 61.00 62.00 3161250.00 51000 64.00 61.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 706.00 682.50 704.50 670.70 670.70 6775840.00 10000 857.90 67.90
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 270.15 283.65 283.65 283.65 283.65 567300.00 2000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 97.90 95.50 98.50 95.00 95.70 2310750.00 24000 118.35 53.05
N SM KSOLVES KSOLVES INDIA LIMITED 410.00 420.00 426.00 410.00 414.05 7664280.00 18400 519.00 292.60
N SM LATTEYS LATTEYS INDUSTRIES LTD 84.60 82.40 83.05 82.40 83.05 1650600.00 20000 92.20 51.05
N SM LEMERITE LE MERITE EXPORTS LIMITED 74.55 74.00 74.00 70.25 72.45 6680640.00 92800 XDO 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 84.45 85.00 88.65 85.00 88.65 5904050.00 67000 XO 88.65 10.30
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 130.25 130.25 136.10 130.25 135.70 859760.00 6400 249.40 130.25
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 70.10 69.20 69.20 69.10 69.10 207450.00 3000 96.50 57.00
N SM MDL MARVEL DECOR LIMITED 37.00 35.25 35.25 35.15 35.15 562600.00 16000 XO 44.90 22.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 36.95 38.95 40.85 38.95 39.95 707850.00 18000 XO 47.95 19.15
N SM MKPL M K PROTEINS LIMITED 325.60 341.80 341.85 341.80 341.85 2051000.00 6000 341.85 81.00
N SM MPTODAY M P TODAY MEDIA LIMITED 41.00 43.00 43.00 43.00 43.00 86000.00 2000 46.50 19.50
N SM MWL MANGALAM WORLDWIDE LTD 115.00 112.00 112.00 110.00 110.00 796500.00 7200 124.50 103.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 63.75 62.30 62.50 62.05 62.05 622500.00 10000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 124.00 124.00 127.00 124.00 126.35 1406400.00 11200 XO 132.30 49.05
N SM NRL NUPUR RECYCLERS LIMITED 305.50 301.00 309.00 285.55 304.00 12453402.50 41250 367.50 124.20
N SM OMFURN OMFURN INDIA LIMITED 16.90 17.50 17.50 17.50 17.50 105000.00 6000 17.50 9.00
N SM OSIAHYPER OSIA HYPER RETAIL LTD 318.00 317.95 317.95 317.90 317.90 406944.00 1280 XO 397.00 159.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 132.50 127.55 136.00 125.95 134.95 16487300.00 128000 136.00 32.10
N SM PARTYCRUS PARTY CRUISERS LIMITED 288.00 274.05 274.05 273.60 273.60 2737700.00 10000 353.90 18.65
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 132.00 138.00 138.00 134.00 134.00 435200.00 3200 170.00 75.00
N SM PRECISION PRECISION METALIKS LTD 37.00 36.00 36.00 35.00 36.00 356200.00 10000 55.95 23.65
N SM PROPEQUITY P. E. ANALYTICS LIMITED 175.00 175.00 178.50 175.00 175.00 1054800.00 6000 204.10 130.00
N SM QUADPRO QUADPRO ITES LIMITED 11.75 11.75 11.75 11.50 11.50 348300.00 30000 18.80 8.05
N SM REXPIPES REX PIPES AND CABLES LTD 37.85 39.70 39.70 37.90 37.90 310400.00 8000 55.35 27.40
N SM RICHA RICHA INFO SYSTEMS LTD 106.50 103.00 111.75 103.00 111.75 214750.00 2000 XO 126.75 56.00
N SM RILINFRA RACHANA INFRA LTD 580.60 586.05 618.00 585.20 606.65 42199950.00 70000 618.00 184.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 17.25 16.75 16.75 16.75 16.75 33500.00 2000 20.90 12.75
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 72.75 73.70 73.70 69.15 69.15 1477600.00 20800 74.85 19.35
N SM SECL SALASAR EXTERIOR CONT LTD 305.55 312.00 320.80 301.35 320.80 18743187.50 58750 320.80 20.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 93.60 93.65 93.65 93.30 93.30 841650.00 9000 140.00 75.10
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 47.50 45.15 45.15 45.15 45.15 90300.00 2000 58.00 11.75
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 122.00 123.50 123.50 123.50 123.50 247000.00 2000 130.05 68.40
N SM SIGMA SIGMA SOLVE LIMITED 516.10 541.90 541.90 512.25 512.25 478815.00 900 745.75 266.00
N SM SKP SKP BEARING INDUSTRI. LTD 149.40 149.00 152.30 140.35 141.30 6752100.00 46000 155.90 77.20
N SM SMVD SMVD POLY PACK LIMITED 33.40 32.25 32.25 32.00 32.10 257200.00 8000 38.70 13.20
N SM SOLEX SOLEX ENERGY LIMITED 439.90 439.90 439.90 417.80 417.80 3386600.00 8000 XDO 486.20 42.50
N SM SONUINFRA SONU INFRATECH LIMITED 32.50 33.70 38.45 33.70 37.60 3401100.00 93000 38.45 19.80
N SM SSINFRA S S INFRA DEVP CONSL LTD 13.05 12.40 12.40 12.40 12.40 892800.00 72000 33.40 8.00
N SM SWARAJ SWARAJ SUITING LIMITED 48.90 48.00 48.00 47.60 47.60 382600.00 8000 86.00 41.90
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 60.10 58.50 59.00 58.00 59.00 585500.00 10000 XO 72.90 33.00
N SM THEJO THEJO ENGINEERING LIMITED 1073.55 1070.00 1088.00 1070.00 1088.00 1293442.50 1200 3950.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 95.10 101.95 103.00 101.95 102.00 613900.00 6000 161.15 65.00
N SM TIRUPATI SHREE TIRUPATI BALAJEE 96.10 100.90 100.90 100.90 100.90 908100.00 9000 106.05 40.00
N SM URAVI URAVI T AND WEDG LAMP LTD 133.00 128.65 128.65 128.65 128.65 308760.00 2400 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 251.30 250.00 273.75 245.30 271.70 22544460.00 85200 273.75 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 41.00 41.50 42.70 40.15 42.00 665400.00 16000 XO 54.00 40.15
N SM VIVO VIVO COLLAB SOLUTIONS LTD 178.10 182.00 182.00 177.00 177.00 574400.00 3200 369.80 134.55
N SM VMARCIND V MARC INDIA LIMITED 35.75 35.75 35.75 35.75 35.75 107250.00 3000 XO 52.80 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 37.85 39.65 39.70 39.60 39.60 714000.00 18000 39.70 16.75
N SM WALPAR WALPAR NUTRITIONS LIMITED 69.60 73.00 73.00 66.15 66.15 821600.00 12000 82.65 25.50
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.90 3.00 3.00 3.00 3.00 54000.00 18000 3.55 2.10
N ST ISHAN ISHAN INTERNATIONAL LTD 80.00 82.00 86.10 77.90 82.80 79121280.00 977600 86.10 77.90
N ST MEGAFLEX MEGA FLEX PLASTICS LTD 62.30 59.30 60.75 59.20 59.55 14592300.00 246000 62.45 51.30
N ST SABAR SABAR FLEX INDIA LIMITED 22.05 21.75 21.80 20.95 20.95 22136000.00 1050000 22.05 20.10
N ST TAPIFRUIT TAPI FRUIT PROCESSING LTD 48.00 52.10 54.70 49.60 54.70 14104500.00 267000 54.70 49.60
N ST VIVIANA VIVIANA POWER TECH LTD 100.00 95.55 99.60 95.00 95.00 9709500.00 102000 109.35 87.00