Skip to content

Latest commit

 

History

History
116 lines (110 loc) · 13.8 KB

nse-sme-bhavcopy-2022-12-09.md

File metadata and controls

116 lines (110 loc) · 13.8 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 ABCOTS A B COTSPIN INDIA LIMITED 49.10 49.00 49.00 49.00 49.00 196000.00 4000 61.35 34.15
N SM AGNI AGNI GREEN POWER LTD 22.50 23.00 23.60 23.00 23.60 933000.00 40000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 32.10 33.50 33.50 33.50 33.50 100500.00 3000 36.90 19.15
N SM AISL ANI INTEGRATED SERV LTD. 43.35 43.20 43.20 41.25 41.25 254220.00 6000 72.45 37.05
N SM AMEYA AMEYA PRECISION ENG LTD 50.00 49.00 49.00 49.00 49.00 196000.00 4000 64.40 46.00
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 108.00 105.35 105.35 100.60 105.00 1163360.00 11200 127.05 100.60
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 145.85 142.55 146.35 141.20 141.55 7184400.00 50000 172.95 126.10
N SM ATALREAL ATAL REALTECH LIMITED 75.80 75.10 78.00 75.00 76.60 16813920.00 220800 182.90 50.00
N SM AURDIS AURANGABAD DISTILLERY LTD 131.90 125.50 135.45 125.45 135.45 1288300.00 10000 160.85 65.00
N SM AVG AVG LOGISTICS LIMITED 126.00 124.00 124.00 124.00 124.00 148800.00 1200 147.35 51.25
N SM BETA BETA DRUGS LIMITED 679.75 685.00 700.00 685.00 685.10 2473050.00 3600 1024.40 466.75
N SM BEWLTD BEW ENGINEERING LIMITED 700.00 700.00 700.00 700.00 700.00 175000.00 250 1187.20 448.85
N SM BMETRICS BOMBAY METRICS S C LTD 1950.00 2000.00 2000.00 2000.00 2000.00 1200000.00 600 2325.00 126.05
N SM BRIGHT BRIGHT SOLAR LIMITED 5.50 5.55 5.55 5.40 5.40 442200.00 81000 10.55 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 76.65 80.45 80.45 80.45 80.45 3378900.00 42000 324.45 53.15
N SM CADSYS CADSYS (INDIA) LIMITED 34.10 35.80 35.80 35.80 35.80 143200.00 4000 52.00 22.00
N SM CLOUD VARANIUM CLOUD LIMITED 737.20 774.05 774.05 750.00 774.05 57212250.00 74000 774.60 146.50
N SM CMMIPL CMM INFRAPROJECTS LIMITED 8.55 8.55 8.55 8.15 8.15 124650.00 15000 14.80 6.35
N SM CMRSL CYBER MEDIA RES & SER LTD 264.00 250.00 250.00 239.00 249.00 1361680.00 5600 343.85 214.00
N SM CONTI CONTINENTAL SEED CHEM LTD 13.40 14.05 14.05 14.05 14.05 140485.95 9999 14.05 6.60
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 229.05 227.00 235.40 227.00 235.40 689550.00 3000 248.00 41.50
N SM DKEGL D K ENTERPRISES GLOBAL L 55.00 57.00 57.00 54.00 55.45 988350.00 18000 72.60 33.25
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 264.50 268.70 268.80 267.75 267.90 2010937.50 7500 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 19.90 19.70 19.70 19.00 19.15 268400.00 14000 57.70 13.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 114.75 113.50 116.00 113.50 114.95 2070100.00 18000 147.65 72.05
N SM FELIX FELIX INDUSTRIES LTD. 84.00 84.00 84.00 79.80 79.80 1933600.00 24000 84.60 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 64.00 66.00 66.00 64.00 64.25 968550.00 15000 95.00 51.70
N SM FROG FROG CELLSAT LIMITED 267.95 270.95 270.95 251.00 254.80 13754760.00 52800 297.00 215.85
N SM GICL GLOBE INTL CARRIERS LTD 45.75 47.50 47.50 47.50 47.50 427500.00 9000 104.00 18.60
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 242.70 230.60 230.60 230.60 230.60 276720.00 1200 310.00 74.80
N SM GOLDSTAR GOLDSTAR POWER LIMITED 89.10 84.75 93.50 84.75 87.10 5815800.00 66000 93.50 21.50
N SM GSTL GLOBESECURE TECHNO LTD 83.25 80.15 87.40 80.15 82.00 1323000.00 16000 176.40 55.00
N SM INNOVANA INNOVANA THINKLABS LTD. 550.00 525.10 525.10 522.50 522.50 1047600.00 2000 577.00 227.00
N SM IPSL INTEGRATED PERSO SER LTD 82.15 82.45 82.50 75.05 79.05 5418200.00 68000 95.50 74.05
N SM ISHAN ISHAN INTERNATIONAL LTD 42.15 42.15 42.50 42.00 42.50 202640.00 4800 69.50 40.00
N SM JAINAM JAINAM FER ALLOYS (I) LTD 177.00 174.50 174.50 174.50 174.50 349000.00 2000 218.60 82.10
N SM JALAN JALAN TRANSOLU. INDIA LTD 13.30 13.80 13.95 13.80 13.95 3840150.00 276000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 36.50 35.70 37.50 35.55 36.00 582600.00 16000 52.50 35.55
N SM JSLL JEENA SIKHO LIFECARE LTD 260.50 262.00 270.00 255.10 260.00 2080600.00 8000 302.00 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 15.05 15.20 15.40 15.20 15.25 244600.00 16000 19.40 14.05
N SM KHFM KHFM HOS FAC MANA SER LTD 49.85 49.95 50.00 49.95 49.95 1239225.00 24800 62.00 36.10
N SM KKVAPOW KKV AGRO POWERS LTD. 999.00 949.05 949.05 949.05 949.05 148051.80 156 999.00 890.00
N SM KNAGRI KN AGRI RESOURCES LIMITED 151.00 150.05 151.00 150.00 150.10 2642480.00 17600 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 200.00 218.00 218.00 200.05 207.80 5665350.00 27000 219.80 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 396.85 394.00 424.00 357.20 404.75 28944480.00 77400 857.90 82.10
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 253.50 250.00 266.15 241.05 266.15 2565600.00 10000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 134.20 135.50 143.70 131.50 133.80 20771700.00 150000 143.70 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 69.70 73.00 73.15 67.00 73.15 3569250.00 50000 92.20 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 64.40 65.95 66.00 65.10 65.10 1155520.00 17600 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 76.10 79.90 79.90 79.90 79.90 319600.00 4000 100.30 14.00
N SM LLOYDS LLOYDS LUXURIES LIMITED 43.95 44.50 44.50 44.50 44.50 133500.00 3000 59.90 42.15
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 141.00 142.00 143.40 142.00 143.00 912640.00 6400 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 76.30 80.00 80.90 77.30 80.90 1297950.00 16500 90.00 57.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 32.40 30.85 30.85 30.85 30.85 185100.00 6000 55.30 20.25
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 40.00 38.55 40.00 38.55 40.00 355350.00 9000 58.70 37.20
N SM MHHL MOHINI HEALTH&HYGIENE LTD 52.25 53.10 53.10 48.15 48.55 1075650.00 21000 59.70 22.55
N SM MILTON MILTON INDUSTRIES LIMITED 24.75 25.95 25.95 25.95 25.95 114180.00 4400 25.95 14.85
N SM MINDPOOL MINDPOOL TECHNOLOGIES LTD 50.20 52.70 52.70 52.70 52.70 210800.00 4000 52.70 20.15
N SM MKPL M K PROTEINS LIMITED 2109.95 2006.65 2120.00 2006.65 2120.00 7163325.00 3500 2225.00 119.15
N SM MPTODAY M P TODAY MEDIA LIMITED 42.45 40.65 40.65 40.65 40.65 81300.00 2000 46.50 27.50
N SM NIDAN NIDAN LABS AND HEALTH LTD 53.85 52.50 52.50 52.05 52.05 209250.00 4000 76.55 31.60
N SM NRL NUPUR RECYCLERS LIMITED 306.25 303.00 304.60 295.10 295.10 1980110.00 6600 367.50 124.20
N SM OMFURN OMFURN INDIA LIMITED 25.70 26.95 26.95 26.95 26.95 2748900.00 102000 26.95 9.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 238.00 220.00 234.85 220.00 232.00 4583600.00 20000 239.50 41.00
N SM PARTYCRUS PARTY CRUISERS LIMITED 200.00 202.00 202.00 190.00 190.00 1560100.00 8000 353.90 47.10
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 128.00 121.00 125.00 112.00 122.00 2165280.00 17600 170.00 77.00
N SM PERFECT PERFECT INFRAENGINEER LTD 10.20 10.20 10.20 10.00 10.00 301200.00 30000 11.30 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 236.30 248.00 248.00 233.10 236.15 16561200.00 69600 296.80 212.00
N SM PRECISION PRECISION METALIKS LTD 41.10 41.00 43.75 38.05 42.90 6906500.00 166000 55.95 23.65
N SM PROLIFE PROLIFE INDUSTRIES LTD 169.80 163.00 163.00 163.00 163.00 1467000.00 9000 191.40 110.10
N SM PROPEQUITY P. E. ANALYTICS LIMITED 150.00 156.95 156.95 150.00 150.00 548400.00 3600 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 70.10 73.40 73.40 72.80 72.80 584800.00 8000 81.60 15.15
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 215.15 219.80 221.00 211.10 211.35 30755450.00 141000 235.80 154.50
N SM QUADPRO QUADPRO ITES LIMITED 5.80 6.00 6.95 6.00 6.95 4091400.00 600000 16.40 5.00
N SM RICHA RICHA INFO SYSTEMS LTD 100.05 99.00 105.05 99.00 105.05 204050.00 2000 126.75 56.00
N SM RITEZONE RITE ZONE CHEMCON IND LTD 80.80 80.00 80.00 79.30 80.00 765760.00 9600 103.00 79.30
N SM RMDRIP R M DRIP & SPRINK SYS LTD 16.75 16.80 17.55 16.55 16.55 171700.00 10000 20.90 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 16.25 15.10 15.10 15.10 15.10 151000.00 10000 19.50 13.10
N SM SECL SALASAR EXTERIOR CONT LTD 396.95 404.95 404.95 404.95 404.95 506187.50 1250 458.70 35.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 80.70 83.35 83.35 80.10 80.10 1228200.00 15000 140.00 74.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 44.75 44.75 45.00 42.60 44.50 842700.00 19000 58.00 12.70
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 189.00 192.00 192.00 192.00 192.00 384000.00 2000 192.00 68.40
N SM SIGMA SIGMA SOLVE LIMITED 221.05 221.00 225.00 220.00 225.00 664500.00 3000 745.75 204.00
N SM SKP SKP BEARING INDUSTRI. LTD 225.55 222.00 222.00 205.35 211.50 10104000.00 47000 271.95 77.20
N SM SMVD SMVD POLY PACK LIMITED 17.10 17.10 17.10 17.10 17.10 69084.00 4040 38.70 12.50
N SM SOLEX SOLEX ENERGY LIMITED 333.50 346.95 350.15 335.05 350.00 1809020.00 5200 486.20 44.50
N SM SURANI SURANI STEEL TUBES LTD. 22.00 21.00 21.00 21.00 21.00 84000.00 4000 49.55 21.00
N SM SWARAJ SWARAJ SUITING LIMITED 54.00 54.00 54.00 53.00 53.00 321000.00 6000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 80.30 80.20 81.40 79.50 80.00 1634760.00 20400 98.80 71.10
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 62.85 62.85 62.85 62.85 62.85 188550.00 3000 70.40 44.00
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 66.00 66.00 67.60 64.25 67.60 788900.00 12000 86.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1157.95 1183.90 1200.00 1150.05 1168.00 4967842.50 4200 1398.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 141.80 135.05 135.05 134.75 134.85 809100.00 6000 161.90 65.00
N SM URAVI URAVI T AND WEDG LAMP LTD 145.00 145.00 146.00 142.00 144.00 8734800.00 60000 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 279.65 294.00 307.60 294.00 304.30 14207040.00 46800 398.85 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 35.50 37.50 37.50 35.05 35.05 1300000.00 36000 54.00 30.25
N SM VERA VERA SYNTHETIC LIMITED 31.50 33.05 33.05 33.05 33.05 49575.00 1500 33.05 25.65
N SM VITAL VITAL CHEMTECH LIMITED 141.15 141.00 144.45 141.00 141.95 3925980.00 27600 172.00 138.50
N SM VIVIANA VIVIANA POWER TECH LTD 96.35 94.50 94.50 93.00 93.00 935100.00 10000 122.50 83.20
N SM VIVO VIVO COLLAB SOLUTIONS LTD 110.00 105.10 105.10 104.50 104.50 670720.00 6400 369.80 100.70
N SM VMARCIND V MARC INDIA LIMITED 47.15 49.00 56.00 49.00 50.00 2329050.00 45000 62.50 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 35.00 36.75 36.75 36.75 36.75 1653750.00 45000 48.00 16.75
N ST AMJUMBO A AND M JUMBO BAGS LTD 22.85 21.75 23.95 21.75 23.95 557200.00 24000 59.30 18.70
N ST BAHETI BAHETI RECYCLING IND LTD 114.00 108.30 108.30 108.30 108.30 1624500.00 15000 126.00 108.30
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.30 2.40 2.40 2.40 2.40 21600.00 9000 3.00 2.30
N ST PRITIKA PRITIKA ENG COMPO LTD 44.30 44.30 44.30 42.10 42.10 6855000.00 160000 44.30 40.10
N ST SSINFRA S S INFRA DEVP CONSL LTD 8.00 7.60 8.25 7.60 7.60 877200.00 114000 29.05 6.95
N ST VASA VASA RETAIL & OVERSEA LTD 8.45 8.85 8.85 8.85 8.85 106200.00 12000 24.85 4.75