Skip to content

Latest commit

 

History

History
112 lines (106 loc) · 13.3 KB

nse-sme-bhavcopy-2022-11-17.md

File metadata and controls

112 lines (106 loc) · 13.3 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 ABCOTS A B COTSPIN INDIA LIMITED 47.00 45.00 46.50 45.00 46.50 550000.00 12000 61.35 34.15
N SM ACCORD ACCORD SYNERGY LIMITED 32.00 30.50 30.50 30.50 30.50 61000.00 2000 37.30 14.95
N SM AGNI AGNI GREEN POWER LTD 27.20 25.85 27.20 25.85 27.20 1578000.00 60000 42.15 17.00
N SM AMEYA AMEYA PRECISION ENG LTD 58.60 55.00 55.00 54.00 54.00 652200.00 12000 64.40 47.50
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 143.35 149.00 151.00 143.20 146.50 17324900.00 116000 172.95 126.10
N SM ATALREAL ATAL REALTECH LIMITED 58.85 59.95 59.95 58.00 58.00 853920.00 14400 182.90 50.00
N SM AURDIS AURANGABAD DISTILLERY LTD 135.75 129.20 129.20 129.15 129.15 516700.00 4000 160.85 65.00
N SM BBTCL B&B TRIPLEWALL CONT LTD 244.90 244.85 245.95 240.25 242.90 1945500.00 8000 345.00 98.40
N SM BETA BETA DRUGS LIMITED 723.00 725.00 730.00 710.05 728.00 1593590.00 2200 1024.40 465.30
N SM BEWLTD BEW ENGINEERING LIMITED 820.00 810.90 810.90 785.00 785.00 1394262.50 1750 1187.20 310.00
N SM BMETRICS BOMBAY METRICS S C LTD 2200.00 2200.00 2200.00 2200.00 2200.00 440000.00 200 2325.00 120.05
N SM BRIGHT BRIGHT SOLAR LIMITED 4.90 4.90 5.85 4.90 5.85 5250000.00 939000 10.55 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 57.80 55.60 56.15 55.60 55.90 1342500.00 24000 324.45 53.25
N SM CADSYS CADSYS (INDIA) LIMITED 34.75 33.40 33.40 33.05 33.05 529700.00 16000 52.00 22.00
N SM CLOUD VARANIUM CLOUD LIMITED 439.05 461.00 461.00 429.95 447.55 77402450.00 171000 461.00 146.50
N SM CMMIPL CMM INFRAPROJECTS LIMITED 7.75 7.75 7.75 7.70 7.70 46350.00 6000 14.80 7.55
N SM CMRSL CYBER MEDIA RES & SER LTD 233.00 240.00 245.00 238.60 238.60 1351720.00 5600 343.85 216.40
N SM CONTI CONTINENTAL SEED CHEM LTD 9.45 9.85 9.90 9.45 9.55 228143.85 23331 13.75 6.60
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 191.00 195.35 216.00 195.35 215.00 4518600.00 21750 216.00 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 20.90 19.90 19.90 19.90 19.90 477600.00 24000 24.60 8.05
N SM DKEGL D K ENTERPRISES GLOBAL L 46.95 46.90 46.95 46.90 46.90 281550.00 6000 72.60 33.25
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 261.60 273.95 273.95 273.65 273.80 6162656.25 22500 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 17.60 17.60 17.80 16.95 17.80 586500.00 34000 57.70 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 299.45 314.40 314.40 284.50 284.50 1072680.00 3600 345.15 145.05
N SM EUROBOND EURO PANEL PRODUCTS LTD 112.00 111.00 112.55 110.40 112.15 2012100.00 18000 147.65 72.05
N SM FELIX FELIX INDUSTRIES LTD. 52.10 54.70 54.70 54.70 54.70 437600.00 8000 54.70 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 67.00 66.10 66.25 66.05 66.20 793650.00 12000 95.00 51.70
N SM FROG FROG CELLSAT LIMITED 237.50 235.15 252.50 230.30 247.40 34389900.00 142800 297.00 215.85
N SM GICL GLOBE INTL CARRIERS LTD 47.60 45.25 45.25 45.25 45.25 135750.00 3000 104.00 17.15
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 183.00 192.15 192.15 192.15 192.15 230580.00 1200 192.15 71.25
N SM GSTL GLOBESECURE TECHNO LTD 94.05 89.35 89.35 89.35 89.35 714800.00 8000 176.40 55.00
N SM ISHAN ISHAN INTERNATIONAL LTD 53.50 53.50 53.50 53.50 53.50 85600.00 1600 69.50 47.00
N SM JAINAM JAINAM FER ALLOYS (I) LTD 181.30 190.35 190.35 178.00 189.90 4145800.00 22000 218.60 82.00
N SM JALAN JALAN TRANSOLU. INDIA LTD 9.05 9.05 9.50 9.05 9.50 112500.00 12000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 39.95 39.80 39.90 38.20 39.00 698100.00 18000 52.50 38.10
N SM JSLL JEENA SIKHO LIFECARE LTD 177.05 180.00 212.45 173.65 211.65 54555950.00 274000 212.45 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 16.75 16.50 18.00 16.50 17.40 624400.00 36000 19.40 14.05
N SM KCK KCK INDUSTRIES LTD 20.00 21.00 21.00 21.00 21.00 84000.00 4000 31.70 20.00
N SM KNAGRI KN AGRI RESOURCES LIMITED 150.10 149.00 152.80 148.50 149.70 2168320.00 14400 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 194.30 200.00 204.00 196.00 200.45 37552650.00 186000 204.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 467.45 473.00 475.00 449.20 459.65 5230340.00 11400 857.90 67.90
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 286.00 286.00 286.00 286.00 286.00 286000.00 1000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 111.60 115.00 115.20 110.00 110.75 17671050.00 156000 128.90 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 43.35 45.50 45.50 44.00 45.50 2039750.00 45000 92.20 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 65.00 70.85 70.85 64.20 64.25 5661280.00 84800 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 67.55 64.40 69.40 64.40 67.00 268500.00 4000 100.30 14.00
N SM LLOYDS LLOYDS LUXURIES LIMITED 49.45 50.00 50.00 48.00 49.90 2073150.00 42000 59.90 45.60
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 149.00 142.50 142.50 141.55 141.55 908160.00 6400 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 71.00 72.00 74.40 72.00 73.10 545625.00 7500 90.00 57.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 45.25 45.25 47.50 43.00 47.50 4944900.00 108000 55.30 20.25
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 44.65 41.25 41.25 41.15 41.20 247200.00 6000 58.70 41.15
N SM MHHL MOHINI HEALTH&HYGIENE LTD 39.05 37.20 38.75 37.20 37.45 1604700.00 42000 47.95 22.55
N SM MINDPOOL MINDPOOL TECHNOLOGIES LTD 29.60 31.05 31.05 28.15 31.05 361000.00 12000 31.05 20.15
N SM MKPL M K PROTEINS LIMITED 1553.50 1575.00 1590.00 1570.00 1589.90 20509950.00 13000 1590.00 119.15
N SM MWL MANGALAM WORLDWIDE LTD 105.25 105.80 105.80 105.50 105.65 507060.00 4800 124.50 103.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 53.10 52.05 58.35 50.00 57.80 2209200.00 41000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 102.50 101.20 102.95 101.20 102.95 326640.00 3200 132.30 49.05
N SM NRL NUPUR RECYCLERS LIMITED 276.90 280.00 282.00 277.00 280.00 4617030.00 16500 367.50 124.20
N SM OMFURN OMFURN INDIA LIMITED 19.25 20.20 20.20 20.20 20.20 121200.00 6000 20.20 9.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 225.05 225.50 229.05 224.00 228.10 7282100.00 32000 229.05 41.00
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 272.75 280.00 280.00 262.00 264.00 23199540.00 85200 296.80 248.00
N SM PIGL POWER INSTRUMENT (G) LTD 38.30 40.10 40.20 40.10 40.20 562400.00 14000 68.40 37.75
N SM PRECISION PRECISION METALIKS LTD 31.50 31.30 31.30 30.10 30.60 430500.00 14000 55.95 23.65
N SM PROLIFE PROLIFE INDUSTRIES LTD 167.50 168.00 168.00 168.00 168.00 504000.00 3000 191.40 105.00
N SM PROPEQUITY P. E. ANALYTICS LIMITED 157.00 155.00 155.00 149.55 150.55 5642220.00 37200 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 45.70 47.95 47.95 47.95 47.95 2493400.00 52000 47.95 13.30
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 196.90 199.85 199.85 183.25 186.70 16607800.00 87000 220.10 154.50
N SM QUADPRO QUADPRO ITES LIMITED 5.00 5.00 5.15 5.00 5.15 306000.00 60000 16.40 5.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 19.55 20.00 20.50 18.70 19.90 715500.00 36000 20.90 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 15.05 14.55 15.30 14.55 15.30 595500.00 40000 19.50 14.55
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 64.80 66.00 66.00 63.00 63.00 725120.00 11200 75.50 22.35
N SM SECL SALASAR EXTERIOR CONT LTD 384.40 366.60 384.95 365.20 365.20 10237375.00 27500 448.50 34.25
N SM SHIGAN SHIGAN QUANTUM TECH LTD 80.05 79.05 80.50 79.05 79.20 957750.00 12000 140.00 74.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 48.50 43.65 48.25 43.65 45.50 277050.00 6000 58.00 12.35
N SM SIGMA SIGMA SOLVE LIMITED 224.00 217.00 217.00 213.00 213.05 961650.00 4500 745.75 211.85
N SM SKP SKP BEARING INDUSTRI. LTD 205.50 205.00 207.00 195.60 199.55 6258750.00 31000 237.45 77.20
N SM SMVD SMVD POLY PACK LIMITED 13.95 14.60 14.60 14.50 14.50 293304.00 20200 38.70 12.50
N SM SOLEX SOLEX ENERGY LIMITED 244.40 235.10 256.60 232.20 256.60 4319000.00 18000 486.20 42.50
N SM SONUINFRA SONU INFRATECH LIMITED 36.60 38.50 39.00 38.00 38.00 463500.00 12000 48.05 19.80
N SM SSINFRA S S INFRA DEVP CONSL LTD 8.80 8.40 8.40 8.40 8.40 25200.00 3000 33.40 8.00
N SM SURANI SURANI STEEL TUBES LTD. 25.95 24.70 24.70 24.70 24.70 98800.00 4000 49.55 23.65
N SM SWARAJ SWARAJ SUITING LIMITED 43.00 42.20 42.20 41.35 41.55 250200.00 6000 86.00 41.35
N SM SWASTIK SWASTIK PIPE LIMITED 78.25 76.50 79.50 76.50 77.10 653280.00 8400 98.80 75.35
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 53.55 57.95 58.90 57.95 58.90 350550.00 6000 70.40 44.00
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 70.30 74.85 74.85 65.00 66.25 2572100.00 38000 86.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1115.25 1107.35 1160.00 1081.15 1155.35 2381572.50 2100 1398.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 101.00 99.50 99.50 98.00 98.00 985400.00 10000 161.15 65.00
N SM TIRUPATI SHREE TIRUPATI BALAJEE 172.00 173.95 173.95 172.00 172.00 1037850.00 6000 176.40 40.00
N SM URAVI URAVI T AND WEDG LAMP LTD 142.05 138.95 138.95 138.05 138.05 998160.00 7200 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 263.80 252.90 261.00 250.65 250.65 9455700.00 37200 398.85 151.00
N SM UWCSL ULTRA WIRING CONN SYS LTD 37.55 39.40 39.40 39.40 39.40 157600.00 4000 41.00 30.75
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 37.00 36.50 37.00 36.50 36.85 736000.00 20000 54.00 35.50
N SM VINNY VINNY OVERSEAS LIMITED 82.90 83.00 86.00 80.00 82.35 1359600.00 16500 86.00 29.00
N SM VIVIANA VIVIANA POWER TECH LTD 87.75 87.75 88.00 86.65 86.90 1396300.00 16000 122.50 83.20
N SM VIVO VIVO COLLAB SOLUTIONS LTD 136.45 129.65 130.00 129.65 130.00 622880.00 4800 369.80 129.65
N SM VMARCIND V MARC INDIA LIMITED 44.65 45.00 48.05 44.50 46.25 5433900.00 117000 52.80 29.00
N SM WALPAR WALPAR NUTRITIONS LIMITED 55.00 52.35 53.25 52.25 53.25 524800.00 10000 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 AMIABLE AMIABLE LOGISTICS (I) LTD 136.40 143.20 143.20 143.20 143.20 5498880.00 38400 143.20 125.00
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.65 2.65 2.65 2.65 2.65 7950.00 3000 3.35 2.45
N ST IPSL INTEGRATED PERSO SER LTD 73.05 73.00 75.00 70.35 72.15 11888000.00 164000 75.00 65.00
N ST MILTON MILTON INDUSTRIES LIMITED 17.60 16.75 16.75 16.75 16.75 73700.00 4400 21.20 16.40
N ST RITEZONE RITE ZONE CHEMCON IND LTD 82.85 79.55 81.70 78.75 78.75 3796800.00 48000 94.25 78.75
N ST VITAL VITAL CHEMTECH LIMITED 148.20 145.00 148.00 140.80 141.40 48308400.00 339600 170.00 140.80