Skip to content

Latest commit

 

History

History
103 lines (97 loc) · 12.2 KB

nse-sme-bhavcopy-2022-11-10.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 74.10 73.00 73.00 73.00 73.00 328500.00 4500 146.00 56.00
N SM ABCOTS A B COTSPIN INDIA LIMITED 47.00 45.20 47.50 45.20 47.00 746800.00 16000 61.35 34.15
N SM ABINFRA A B INFRABUILD LIMITED 14.00 13.60 13.60 13.60 13.60 54400.00 4000 18.75 5.80
N SM AGNI AGNI GREEN POWER LTD 27.35 28.70 28.70 27.35 28.70 3430000.00 120000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 29.60 28.25 31.05 28.25 31.05 540150.00 18000 36.90 19.15
N SM AMEYA AMEYA PRECISION ENG LTD 57.50 58.00 61.00 58.00 59.00 1912600.00 32000 64.40 47.50
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 154.40 151.50 160.00 150.10 155.40 8728600.00 56000 172.95 126.10
N SM ATALREAL ATAL REALTECH LIMITED 62.50 59.00 59.00 59.00 59.00 283200.00 4800 182.90 50.00
N SM AVG AVG LOGISTICS LIMITED 122.90 128.85 128.85 128.85 128.85 154620.00 1200 147.35 51.10
N SM BETA BETA DRUGS LIMITED 735.00 725.00 732.00 725.00 725.00 1598800.00 2200 1024.40 465.30
N SM BEWLTD BEW ENGINEERING LIMITED 850.00 850.00 850.00 840.00 840.00 422500.00 500 1187.20 285.00
N SM BMETRICS BOMBAY METRICS S C LTD 2140.00 2245.00 2247.00 2150.00 2150.00 1777800.00 800 2325.00 120.05
N SM BRIGHT BRIGHT SOLAR LIMITED 4.95 4.85 5.45 4.85 5.00 844500.00 165000 10.55 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 60.00 59.00 59.00 59.00 59.00 354000.00 6000 324.45 54.00
N SM CADSYS CADSYS (INDIA) LIMITED 33.20 34.85 34.85 34.85 34.85 69700.00 2000 52.00 22.00
N SM CLOUD VARANIUM CLOUD LIMITED 381.25 399.20 399.25 399.20 399.25 8384150.00 21000 XD 399.25 146.50
N SM CMMIPL CMM INFRAPROJECTS LIMITED 10.40 9.40 10.25 9.40 10.25 58950.00 6000 15.40 8.20
N SM CMRSL CYBER MEDIA RES & SER LTD 250.00 241.00 286.00 241.00 246.15 3933000.00 15200 343.85 241.00
N SM CONTI CONTINENTAL SEED CHEM LTD 9.00 9.45 9.45 8.80 9.00 267139.95 29997 13.75 6.60
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 189.00 183.00 188.00 183.00 188.00 556500.00 3000 201.30 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 20.40 20.70 21.25 20.70 21.20 630600.00 30000 24.60 8.05
N SM DKEGL D K ENTERPRISES GLOBAL L 45.50 45.50 46.70 45.40 45.55 828450.00 18000 72.60 33.25
N SM DRL DHANUKA REALTY LIMITED 8.65 8.25 8.25 8.25 8.25 49500.00 6000 23.15 8.25
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 281.00 280.80 290.00 280.00 290.00 2114312.50 7500 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 15.20 15.95 15.95 15.00 15.90 187300.00 12000 57.70 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 260.05 247.05 247.10 247.05 247.05 444720.00 1800 345.15 145.05
N SM EUROBOND EURO PANEL PRODUCTS LTD 117.00 117.00 117.00 112.55 112.95 1374800.00 12000 147.65 72.05
N SM FELIX FELIX INDUSTRIES LTD. 40.95 39.00 42.95 39.00 42.95 1342800.00 32000 43.65 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 74.50 71.55 72.75 69.00 69.35 2116350.00 30000 95.00 51.70
N SM FROG FROG CELLSAT LIMITED 280.95 280.00 283.50 270.00 272.00 10337100.00 37200 297.00 247.10
N SM GICL GLOBE INTL CARRIERS LTD 43.65 45.80 45.80 45.60 45.70 411300.00 9000 104.00 17.15
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 144.65 151.85 151.85 151.85 151.85 182220.00 1200 151.85 71.25
N SM GSTL GLOBESECURE TECHNO LTD 87.50 83.15 91.75 83.15 91.75 1766000.00 20000 176.40 55.00
N SM INNOVANA INNOVANA THINKLABS LTD. 345.05 362.30 362.30 362.30 362.30 362300.00 1000 478.00 166.75
N SM ISHAN ISHAN INTERNATIONAL LTD 56.50 57.25 57.65 56.00 56.00 457280.00 8000 69.50 47.00
N SM JAINAM JAINAM FER ALLOYS (I) LTD 163.80 162.00 164.90 162.00 164.90 980800.00 6000 218.60 72.25
N SM JALAN JALAN TRANSOLU. INDIA LTD 7.20 7.35 7.55 7.35 7.55 67200.00 9000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 43.10 43.00 43.85 43.00 43.85 259700.00 6000 52.50 39.15
N SM JSLL JEENA SIKHO LIFECARE LTD 147.00 147.00 160.00 147.00 155.00 1697550.00 11000 182.50 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 16.05 15.35 16.00 15.35 16.00 251400.00 16000 19.40 14.05
N SM KCK KCK INDUSTRIES LTD 20.00 20.00 20.00 20.00 20.00 80000.00 4000 31.70 20.00
N SM KHFM KHFM HOS FAC MANA SER LTD 41.95 43.95 44.00 43.00 44.00 815145.00 18600 72.00 36.10
N SM KNAGRI KN AGRI RESOURCES LIMITED 167.80 167.50 167.80 165.00 166.10 2126640.00 12800 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 173.85 182.50 182.50 165.20 182.50 53207400.00 303000 182.50 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 511.90 500.35 515.00 495.00 499.90 5510140.00 11000 857.90 67.90
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 122.70 128.80 128.80 118.00 123.85 54189900.00 435000 128.80 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 34.05 35.75 35.75 34.00 35.75 2293750.00 65000 92.20 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 70.15 72.90 73.50 68.00 68.40 6847840.00 96000 83.95 52.50
N SM LLOYDS LLOYDS LUXURIES LIMITED 49.60 48.90 50.50 47.30 50.25 7471050.00 150000 59.90 45.60
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 132.75 135.45 139.35 135.00 139.35 1095200.00 8000 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 71.45 72.00 72.70 70.50 71.60 647625.00 9000 90.00 57.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 47.85 45.80 50.20 45.50 50.20 4809000.00 102000 53.60 20.25
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 47.45 44.25 45.95 44.20 45.15 945000.00 21000 58.70 44.20
N SM MHHL MOHINI HEALTH&HYGIENE LTD 36.00 35.95 36.00 35.95 36.00 215850.00 6000 47.95 22.25
N SM MKPL M K PROTEINS LIMITED 1228.20 1289.60 1289.60 1289.60 1289.60 1289600.00 1000 1289.60 119.15
N SM MWL MANGALAM WORLDWIDE LTD 111.95 111.95 111.95 111.95 111.95 134340.00 1200 124.50 103.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 54.05 55.00 55.00 54.00 54.00 271700.00 5000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 112.95 117.50 117.50 117.50 117.50 188000.00 1600 132.30 49.05
N SM NRL NUPUR RECYCLERS LIMITED 289.30 289.10 298.00 284.00 288.15 8910220.00 30800 367.50 124.20
N SM OSIAHYPER OSIA HYPER RETAIL LTD 311.00 311.00 311.00 311.00 311.00 199040.00 640 397.00 159.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 185.00 186.00 191.10 185.50 190.95 6413900.00 34000 205.80 41.00
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 127.00 132.00 132.00 132.00 132.00 211200.00 1600 170.00 77.00
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 265.35 267.90 269.30 263.00 263.00 4145460.00 15600 273.90 256.95
N SM PRECISION PRECISION METALIKS LTD 36.00 34.50 34.50 34.50 34.50 69000.00 2000 55.95 23.65
N SM PROPEQUITY P. E. ANALYTICS LIMITED 162.60 160.00 162.75 159.00 161.00 2715300.00 16800 204.10 130.00
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 191.95 187.00 211.00 187.00 204.10 25143800.00 124000 211.00 154.50
N SM QUADPRO QUADPRO ITES LIMITED 5.40 5.45 5.45 5.40 5.40 130200.00 24000 16.40 5.40
N SM REXPIPES REX PIPES AND CABLES LTD 39.10 38.20 38.20 38.20 38.20 152800.00 4000 52.90 27.40
N SM RICHA RICHA INFO SYSTEMS LTD 94.80 99.00 99.50 99.00 99.50 5148500.00 52000 126.75 56.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 16.30 17.10 17.10 17.10 17.10 102600.00 6000 20.90 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 16.00 15.50 16.20 15.50 16.20 317000.00 20000 19.50 15.40
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 59.70 62.65 62.65 62.65 62.65 400960.00 6400 75.50 22.35
N SM SECL SALASAR EXTERIOR CONT LTD 350.20 348.00 359.00 348.00 357.35 24107500.00 67500 448.50 34.25
N SM SHIGAN SHIGAN QUANTUM TECH LTD 87.60 82.30 87.45 82.00 85.25 1518150.00 18000 140.00 74.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 49.50 46.05 49.00 46.05 48.80 778400.00 16000 58.00 11.80
N SM SIGMA SIGMA SOLVE LIMITED 234.00 223.00 223.00 223.00 223.00 334500.00 1500 745.75 211.85
N SM SKP SKP BEARING INDUSTRI. LTD 201.35 203.00 203.00 195.00 199.90 8771050.00 44000 208.00 77.20
N SM SMVD SMVD POLY PACK LIMITED 13.95 13.30 14.60 13.30 14.60 230684.00 16160 38.70 12.50
N SM SOLEX SOLEX ENERGY LIMITED 315.70 310.00 310.00 299.95 299.95 5439400.00 18000 486.20 42.50
N SM SONUINFRA SONU INFRATECH LIMITED 41.00 39.00 39.00 38.00 38.00 1039650.00 27000 48.05 19.80
N SM SWASTIK SWASTIK PIPE LIMITED 87.35 88.00 88.95 84.20 86.10 7125720.00 82800 98.80 81.00
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 60.00 60.00 67.00 60.00 66.35 1722000.00 27000 70.40 44.00
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 74.50 77.30 86.00 76.60 79.15 8675600.00 108000 86.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1237.95 1233.85 1233.85 1201.15 1224.00 917100.00 750 1398.00 802.00
N SM TIRUPATI SHREE TIRUPATI BALAJEE 168.00 168.00 168.00 168.00 168.00 504000.00 3000 168.00 40.00
N SM UCL USHANTI COLOUR CHEM LTD 67.25 60.00 60.00 60.00 60.00 120000.00 2000 85.90 43.50
N SM URAVI URAVI T AND WEDG LAMP LTD 142.00 141.50 142.50 138.05 141.60 2030400.00 14400 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 285.00 282.45 282.45 275.15 277.35 2002260.00 7200 398.85 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 38.00 38.00 38.00 38.00 38.00 304000.00 8000 54.00 35.50
N SM VINNY VINNY OVERSEAS LIMITED 82.85 80.00 80.00 79.40 79.55 1051545.00 13200 82.85 29.00
N SM VIVIANA VIVIANA POWER TECH LTD 99.05 102.00 103.50 96.60 97.70 5038000.00 50000 122.50 83.20
N SM VIVO VIVO COLLAB SOLUTIONS LTD 157.85 161.95 161.95 151.00 153.45 1997360.00 12800 369.80 134.55
N SM VMARCIND V MARC INDIA LIMITED 41.20 39.70 39.70 39.70 39.70 119100.00 3000 52.80 29.00
N SM WALPAR WALPAR NUTRITIONS LIMITED 57.05 57.05 57.05 57.05 57.05 114100.00 2000 82.65 25.50
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.55 2.45 2.65 2.45 2.65 89400.00 36000 3.40 2.45