Skip to content

Latest commit

 

History

History
100 lines (94 loc) · 11.8 KB

nse-sme-bhavcopy-2022-10-04.md

File metadata and controls

100 lines (94 loc) · 11.8 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 69.05 69.00 69.00 65.60 65.60 1495575.00 22500 146.00 50.00
N SM ABCOTS A B COTSPIN INDIA LIMITED 41.95 42.50 42.50 42.50 42.50 170000.00 4000 61.35 34.15
N SM ABINFRA A B INFRABUILD LIMITED 16.05 16.85 16.85 16.85 16.85 67400.00 4000 18.75 5.80
N SM ACCORD ACCORD SYNERGY LIMITED 28.35 29.70 29.70 29.70 29.70 59400.00 2000 37.30 14.95
N SM ACEINTEG ACE INTEGRATED SOLU. LTD. 37.00 38.85 38.85 38.85 38.85 174825.00 4500 38.85 16.30
N SM AGNI AGNI GREEN POWER LTD 26.60 26.60 27.00 26.60 27.00 536000.00 20000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 29.75 31.20 31.20 31.20 31.20 93600.00 3000 36.90 19.15
N SM AISL ANI INTEGRATED SERV LTD. 58.00 58.00 58.00 56.00 56.00 136800.00 2400 72.45 37.05
N SM AMEYA AMEYA PRECISION ENG LTD 56.60 58.00 58.00 56.25 56.85 914200.00 16000 64.40 47.50
N SM ATALREAL ATAL REALTECH LIMITED 53.95 53.50 59.00 52.55 56.10 20563200.00 374400 188.40 51.20
N SM AURDIS AURANGABAD DISTILLERY LTD 121.80 116.00 116.00 116.00 116.00 232000.00 2000 132.55 65.00
N SM AVG AVG LOGISTICS LIMITED 110.05 115.00 115.55 112.00 115.55 1793640.00 15600 122.95 51.10
N SM BBTCL B&B TRIPLEWALL CONT LTD 280.00 289.95 289.95 289.95 289.95 289950.00 1000 345.00 95.00
N SM BETA BETA DRUGS LIMITED 784.00 781.15 793.50 731.05 748.15 4719290.00 6200 1024.40 441.00
N SM BEWLTD BEW ENGINEERING LIMITED 870.00 879.95 879.95 851.00 872.95 2171812.50 2500 1187.20 250.00
N SM BMETRICS BOMBAY METRICS S C LTD 1274.60 1338.30 1338.30 1338.30 1338.30 3211920.00 2400 1338.30 117.90
N SM BRIGHT BRIGHT SOLAR LIMITED 5.10 5.10 5.15 5.00 5.00 228600.00 45000 10.55 3.90
N SM CMMIPL CMM INFRAPROJECTS LIMITED 10.75 10.25 11.15 10.25 11.15 64200.00 6000 17.70 8.20
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 181.00 176.00 181.00 176.00 181.00 535500.00 3000 201.30 41.50
N SM DCI DC INFOTECH AND COMUN LTD 54.50 53.00 53.00 53.00 53.00 318000.00 6000 100.00 35.95
N SM DRSDILIP DRS DILIP ROADLINES LTD. 74.30 77.00 77.00 74.30 74.30 2624000.00 35200 78.00 72.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 207.95 210.00 215.50 210.00 215.45 2662625.00 12500 489.00 91.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 285.00 298.95 298.95 298.95 298.95 179370.00 600 345.15 145.05
N SM EUROBOND EURO PANEL PRODUCTS LTD 112.00 115.00 115.75 112.05 115.75 1142100.00 10000 147.65 72.05
N SM FELIX FELIX INDUSTRIES LTD. 30.15 31.65 31.65 31.65 31.65 2658600.00 84000 40.90 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 62.65 66.00 67.50 63.10 66.00 1981200.00 30000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 560.00 535.00 535.00 535.00 535.00 321000.00 600 628.50 185.10
N SM GSTL GLOBESECURE TECHNO LTD 87.70 83.35 83.35 83.35 83.35 1000200.00 12000 176.40 55.00
N SM HPIL HINDPRAKASH INDUSTRY LTD 87.85 92.20 92.20 92.20 92.20 276600.00 3000 103.95 45.50
N SM JAINAM JAINAM FER ALLOYS (I) LTD 165.00 157.00 157.00 156.75 156.75 627500.00 4000 218.60 69.70
N SM JALAN JALAN TRANSOLU. INDIA LTD 8.50 8.15 8.15 8.10 8.10 97650.00 12000 18.00 7.75
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 45.00 44.10 46.00 44.00 44.00 1334800.00 30000 52.50 43.00
N SM JSLL JEENA SIKHO LIFECARE LTD 150.30 152.00 152.00 150.05 150.05 302050.00 2000 182.50 127.00
N SM KCK KCK INDUSTRIES LTD 21.60 21.50 21.55 21.50 21.55 172200.00 8000 31.70 21.50
N SM KNAGRI KN AGRI RESOURCES LIMITED 159.95 160.00 161.00 158.60 160.35 3329680.00 20800 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 60.00 60.05 60.05 59.05 59.15 1789350.00 30000 64.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 583.50 565.05 580.00 554.35 554.35 6099140.00 10800 857.90 67.90
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 265.00 270.00 270.00 270.00 270.00 1620000.00 6000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 88.35 88.25 88.25 86.20 86.55 1570350.00 18000 118.35 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 75.05 78.80 78.80 78.80 78.80 157600.00 2000 92.20 51.05
N SM LEMERITE LE MERITE EXPORTS LIMITED 71.50 72.00 74.00 69.00 70.05 4915120.00 68800 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 97.85 96.25 99.25 93.00 93.00 1249300.00 13000 100.30 10.30
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 140.75 141.25 141.25 137.00 137.00 664560.00 4800 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 65.00 65.05 65.05 64.90 64.95 194925.00 3000 96.50 57.00
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 56.00 57.50 57.50 52.60 55.50 987300.00 18000 58.70 52.60
N SM MHHL MOHINI HEALTH&HYGIENE LTD 35.20 36.60 36.60 35.25 35.30 534000.00 15000 47.95 19.40
N SM MKPL M K PROTEINS LIMITED 480.75 504.75 504.75 504.75 504.75 1009500.00 2000 504.75 119.15
N SM MWL MANGALAM WORLDWIDE LTD 111.90 112.00 112.00 112.00 112.00 134400.00 1200 124.50 103.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 58.55 60.25 61.45 58.70 59.25 481850.00 8000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 109.30 111.25 114.70 111.25 113.80 724240.00 6400 132.30 49.05
N SM NRL NUPUR RECYCLERS LIMITED 247.15 252.00 260.00 250.00 257.40 15748865.00 61600 367.50 124.20
N SM OSIAHYPER OSIA HYPER RETAIL LTD 288.00 266.00 305.00 266.00 304.95 1130176.00 3840 397.00 159.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 157.45 160.00 163.40 157.00 163.00 9571400.00 60000 163.40 35.25
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 127.00 135.00 135.00 135.00 135.00 216000.00 1600 170.00 75.00
N SM PAVNAIND PAVNA INDUSTRIES LIMITED 195.00 187.25 187.25 187.25 187.25 299600.00 1600 497.00 187.25
N SM PENTAGOLD PENTA GOLD LIMITED 110.35 104.85 104.85 104.85 104.85 125820.00 1200 253.00 73.00
N SM PIGL POWER INSTRUMENT (G) LTD 40.10 41.90 41.90 41.90 41.90 83800.00 2000 68.40 37.75
N SM PRECISION PRECISION METALIKS LTD 34.00 35.00 37.35 35.00 36.40 1022800.00 28000 55.95 23.65
N SM PROPEQUITY P. E. ANALYTICS LIMITED 157.50 161.00 163.00 159.20 160.50 2708400.00 16800 204.10 130.00
N SM QUADPRO QUADPRO ITES LIMITED 7.10 7.40 7.80 7.40 7.60 364800.00 48000 18.80 5.75
N SM RELIABLE RELIABLE DATA SERVICE LTD 49.40 46.90 46.90 46.90 46.90 112560.00 2400 70.45 33.40
N SM RILINFRA RACHANA INFRA LTD 752.50 785.00 785.00 760.20 760.25 15242600.00 20000 785.00 184.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 14.75 15.45 15.45 15.45 15.45 30900.00 2000 20.90 12.75
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 68.15 70.00 70.00 68.00 69.00 441600.00 6400 75.50 19.35
N SM SECL SALASAR EXTERIOR CONT LTD 428.45 417.10 434.00 407.05 407.05 17857125.00 42500 448.50 20.00
N SM SECURCRED SECUR CREDENTIALS LIMITED 53.10 56.85 56.90 56.80 56.80 214893.00 3780 145.00 19.90
N SM SHIGAN SHIGAN QUANTUM TECH LTD 86.50 88.95 90.00 88.65 89.15 1069050.00 12000 140.00 75.10
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 42.25 40.15 42.25 40.15 42.20 205100.00 5000 58.00 11.75
N SM SIGMA SIGMA SOLVE LIMITED 533.65 560.00 560.20 560.00 560.20 1512240.00 2700 745.75 285.00
N SM SKP SKP BEARING INDUSTRI. LTD 143.30 149.90 150.00 145.05 148.55 3867600.00 26000 155.90 77.20
N SM SMVD SMVD POLY PACK LIMITED 28.80 30.20 30.20 27.60 27.60 171000.00 6000 38.70 15.15
N SM SOLEX SOLEX ENERGY LIMITED 338.70 326.00 355.60 321.80 353.10 12949300.00 38000 486.20 42.50
N SM SONUINFRA SONU INFRATECH LIMITED 33.25 33.25 33.25 33.25 33.25 99750.00 3000 41.00 19.80
N SM SURANI SURANI STEEL TUBES LTD. 26.95 26.00 26.00 26.00 26.00 104000.00 4000 49.55 23.65
N SM SWARAJ SWARAJ SUITING LIMITED 48.80 47.25 48.90 46.40 48.00 1317100.00 28000 86.00 41.90
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 56.35 51.00 54.85 50.75 54.85 1718000.00 32000 72.90 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1044.80 1069.00 1069.00 1033.00 1038.45 2209215.00 2100 3950.00 802.00
N SM TRANSWIND TRANSWIND INFRA LIMITED 7.00 7.35 7.35 7.35 7.35 29400.00 4000 11.95 4.60
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 345.40 375.00 379.90 365.00 379.90 21124320.00 56400 379.90 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 40.10 39.05 39.05 38.50 38.85 466200.00 12000 54.00 38.50
N SM VIVIANA VIVIANA POWER TECH LTD 99.80 107.95 113.50 100.50 109.40 14655000.00 136000 122.50 91.65
N SM VMARCIND V MARC INDIA LIMITED 37.70 35.00 36.00 35.00 36.00 213000.00 6000 52.80 29.00
N ST AMJUMBO A AND M JUMBO BAGS LTD 23.50 24.65 24.65 24.65 24.65 788800.00 32000 96.00 19.00
N ST ANNAPURNA ANNAPURNA SWADISHT LTD 120.85 123.00 126.75 118.00 120.25 17989500.00 146000 127.00 109.30
N ST CLOUD VARANIUM CLOUD LIMITED 148.25 155.65 155.65 155.65 155.65 1867800.00 12000 155.65 122.15
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.95 2.85 3.00 2.85 3.00 71550.00 24000 3.55 2.10
N ST ISHAN ISHAN INTERNATIONAL LTD 68.65 68.00 72.00 65.25 70.40 3261360.00 48000 86.10 65.25
N ST KANDARP KANDARP DG SMART BPO LTD 24.50 23.30 23.30 23.30 23.30 279600.00 12000 30.00 23.30
N ST MAKS MAKS ENERGY SOL INDIA LTD 24.25 23.25 24.00 23.05 23.05 2117700.00 90000 24.30 20.00
N ST MILTON MILTON INDUSTRIES LIMITED 20.25 19.25 19.25 19.25 19.25 84700.00 4400 21.20 14.40
N ST SABAR SABAR FLEX INDIA LIMITED 17.35 16.75 17.60 16.50 17.60 8165000.00 490000 22.05 16.50
N ST TAPIFRUIT TAPI FRUIT PROCESSING LTD 50.40 52.00 52.90 50.30 52.90 3308400.00 63000 57.40 48.05