Skip to content

Latest commit

 

History

History
112 lines (106 loc) · 13.3 KB

nse-sme-bhavcopy-2022-12-13.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 49.50 50.10 52.00 50.10 52.00 2867600.00 56000 61.35 34.15
N SM ABINFRA A B INFRABUILD LIMITED 12.75 13.00 13.00 13.00 13.00 52000.00 4000 18.75 5.80
N SM AGNI AGNI GREEN POWER LTD 24.75 25.90 25.90 25.90 25.90 259000.00 10000 42.15 17.00
N SM AISL ANI INTEGRATED SERV LTD. 41.25 39.25 39.25 39.25 39.25 47100.00 1200 72.45 37.05
N SM AMEYA AMEYA PRECISION ENG LTD 49.00 49.00 49.00 49.00 49.00 196000.00 4000 64.40 46.00
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 103.95 105.00 105.00 97.25 97.25 488400.00 4800 127.05 97.25
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 140.95 142.80 142.80 138.00 139.55 6161900.00 44000 172.95 126.10
N SM ATALREAL ATAL REALTECH LIMITED 79.25 77.50 81.75 77.50 78.85 11874240.00 148800 182.90 50.00
N SM AURDIS AURANGABAD DISTILLERY LTD 135.45 130.00 133.95 130.00 131.65 791200.00 6000 160.85 65.00
N SM AVG AVG LOGISTICS LIMITED 124.00 120.00 120.00 120.00 120.00 144000.00 1200 147.35 51.25
N SM BETA BETA DRUGS LIMITED 711.00 718.90 718.90 710.05 715.00 859130.00 1200 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 2000.00 2000.00 2000.00 2000.00 2000.00 400000.00 200 2325.00 126.05
N SM BRIGHT BRIGHT SOLAR LIMITED 5.40 5.50 5.50 5.40 5.45 245700.00 45000 10.55 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 84.30 88.50 88.50 86.15 88.25 14290500.00 162000 324.45 53.15
N SM CADSYS CADSYS (INDIA) LIMITED 35.80 35.80 35.80 35.80 35.80 71600.00 2000 52.00 22.00
N SM CLOUD VARANIUM CLOUD LIMITED 812.75 853.35 853.35 831.00 853.35 51995100.00 61000 853.35 146.50
N SM CMMIPL CMM INFRAPROJECTS LIMITED 8.45 8.45 8.55 8.30 8.40 100950.00 12000 14.80 6.35
N SM CONTI CONTINENTAL SEED CHEM LTD 14.75 15.45 15.45 15.45 15.45 102989.70 6666 15.45 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 235.40 230.00 241.90 223.65 239.80 1589587.50 6750 248.00 41.50
N SM DKEGL D K ENTERPRISES GLOBAL L 54.85 55.00 61.50 55.00 60.25 3864600.00 66000 72.60 33.25
N SM DRL DHANUKA REALTY LIMITED 6.45 6.15 6.15 6.15 6.15 36900.00 6000 23.15 6.15
N SM DRSDILIP DRS DILIP ROADLINES LTD. 74.20 74.20 74.20 74.20 74.20 2493120.00 33600 78.00 74.20
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 254.55 241.85 241.85 241.85 241.85 151156.25 625 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 19.70 19.60 19.60 19.60 19.60 39200.00 2000 57.70 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 296.00 296.00 296.00 296.00 296.00 177600.00 600 345.15 145.05
N SM EUROBOND EURO PANEL PRODUCTS LTD 119.80 115.00 119.50 115.00 118.00 2117700.00 18000 147.65 72.05
N SM FELIX FELIX INDUSTRIES LTD. 83.70 80.10 80.10 80.00 80.00 960400.00 12000 84.60 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 64.25 65.75 65.75 62.30 63.30 954450.00 15000 95.00 51.70
N SM FROG FROG CELLSAT LIMITED 255.15 254.50 259.80 247.00 247.70 16319700.00 64800 297.00 215.85
N SM GICL GLOBE INTL CARRIERS LTD 45.15 42.90 46.00 42.90 45.90 4406550.00 96000 104.00 18.60
N SM GOLDSTAR GOLDSTAR POWER LIMITED 91.25 87.50 95.75 87.50 95.75 5695500.00 60000 95.75 21.50
N SM GRETEX GRETEX INDUSTRIES LTD. 14.30 15.00 15.00 15.00 15.00 90000.00 6000 15.00 10.65
N SM INNOVANA INNOVANA THINKLABS LTD. 496.40 505.00 518.00 500.00 518.00 1523000.00 3000 577.00 227.00
N SM IPSL INTEGRATED PERSO SER LTD 81.20 79.80 80.50 75.05 79.30 5171900.00 66000 95.50 74.05
N SM ISHAN ISHAN INTERNATIONAL LTD 41.75 41.15 42.00 41.15 41.60 265440.00 6400 69.50 40.00
N SM JAINAM JAINAM FER ALLOYS (I) LTD 174.50 170.00 170.00 170.00 170.00 340000.00 2000 218.60 82.10
N SM JALAN JALAN TRANSOLU. INDIA LTD 14.60 15.00 15.30 14.60 15.25 2001900.00 132000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 35.10 35.50 35.50 35.50 35.50 71000.00 2000 52.50 35.05
N SM JSLL JEENA SIKHO LIFECARE LTD 266.05 270.00 272.00 270.00 270.00 1622050.00 6000 302.00 127.00
N SM KCK KCK INDUSTRIES LTD 19.65 19.65 19.65 19.65 19.65 78600.00 4000 31.70 19.10
N SM KHFM KHFM HOS FAC MANA SER LTD 49.85 49.95 49.95 48.00 48.00 3674430.00 74400 62.00 36.10
N SM KNAGRI KN AGRI RESOURCES LIMITED 150.00 150.05 152.00 150.00 151.90 1446480.00 9600 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 196.80 200.00 204.00 200.00 204.00 1212000.00 6000 219.80 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 417.50 420.00 438.00 419.00 434.20 7004830.00 16400 857.90 91.05
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 147.15 157.95 161.85 142.00 143.35 71339100.00 468000 161.85 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 76.80 80.60 80.60 74.30 74.30 1177500.00 15000 92.20 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 65.10 65.50 65.90 64.50 65.25 3453920.00 52800 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 83.85 87.75 88.00 84.35 87.90 3245100.00 37000 100.30 14.00
N SM LLOYDS LLOYDS LUXURIES LIMITED 44.50 44.00 44.00 44.00 44.00 132000.00 3000 59.90 42.15
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 148.75 147.00 147.20 147.00 147.20 470720.00 3200 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 80.90 76.60 81.95 76.60 81.55 1183875.00 15000 90.00 57.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 30.85 31.00 31.00 30.50 30.75 555000.00 18000 55.30 20.25
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 39.00 40.80 42.90 40.80 41.95 1116750.00 27000 58.70 37.20
N SM MHHL MOHINI HEALTH&HYGIENE LTD 50.00 49.00 51.90 49.00 50.15 604650.00 12000 59.70 23.00
N SM MINDPOOL MINDPOOL TECHNOLOGIES LTD 52.70 55.30 55.30 55.30 55.30 221200.00 4000 55.30 20.15
N SM MKPL M K PROTEINS LIMITED 2197.00 2175.00 2267.00 2175.00 2267.00 2221000.00 1000 2267.00 119.15
N SM MPTODAY M P TODAY MEDIA LIMITED 42.60 42.45 44.70 41.40 44.65 1231800.00 28000 46.50 27.50
N SM MWL MANGALAM WORLDWIDE LTD 109.90 109.90 110.00 109.00 110.00 1317000.00 12000 124.50 103.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 51.35 51.35 51.50 51.35 51.50 102850.00 2000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 127.00 128.00 128.00 128.00 128.00 204800.00 1600 133.70 50.50
N SM NRL NUPUR RECYCLERS LIMITED 300.25 301.00 311.00 300.00 309.80 9762885.00 31900 367.50 124.20
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 229.50 231.15 239.35 230.90 239.35 4678800.00 20000 239.50 41.00
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 231.00 231.50 231.50 218.00 218.75 19223460.00 86400 296.80 212.00
N SM PIGL POWER INSTRUMENT (G) LTD 59.00 61.00 61.00 61.00 61.00 122000.00 2000 68.40 37.75
N SM PRECISION PRECISION METALIKS LTD 42.50 42.00 43.00 41.05 41.25 2701000.00 64000 55.95 23.65
N SM PROLIFE PROLIFE INDUSTRIES LTD 165.90 165.00 174.15 165.00 174.15 1017450.00 6000 191.40 110.10
N SM PULZ PULZ ELECTRONICS LIMITED 69.20 71.25 71.25 71.20 71.20 569800.00 8000 XD 81.60 15.15
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 211.75 212.90 212.95 207.05 207.55 10549900.00 50000 235.80 154.50
N SM QUADPRO QUADPRO ITES LIMITED 6.50 6.50 6.90 6.50 6.60 562800.00 84000 16.40 5.00
N SM RITEZONE RITE ZONE CHEMCON IND LTD 80.15 79.40 79.50 79.30 79.30 762080.00 9600 103.00 79.30
N SM RMDRIP R M DRIP & SPRINK SYS LTD 16.65 17.45 17.45 16.90 17.45 103600.00 6000 20.90 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 15.10 15.55 15.55 15.00 15.10 1064500.00 70000 19.50 13.10
N SM SECL SALASAR EXTERIOR CONT LTD 413.95 400.05 438.40 400.00 427.20 3136187.50 7500 458.70 35.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 84.00 80.55 85.00 80.00 85.00 3945000.00 48000 140.00 74.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 44.10 45.50 45.50 44.00 44.00 355200.00 8000 58.00 12.70
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 192.00 182.40 182.40 182.40 182.40 364800.00 2000 192.00 68.40
N SM SIGMA SIGMA SOLVE LIMITED 220.00 211.00 221.00 210.00 218.00 1615537.50 7500 745.75 204.00
N SM SKP SKP BEARING INDUSTRI. LTD 217.80 217.95 220.00 217.00 217.00 2188250.00 10000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 350.00 340.05 349.95 333.00 333.00 1759380.00 5200 486.20 45.00
N SM SONUINFRA SONU INFRATECH LIMITED 42.00 39.05 39.05 37.60 37.95 689850.00 18000 48.05 19.80
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 72.55 76.15 76.15 76.15 76.15 152300.00 2000 122.65 53.10
N SM SPRL SP REFRACTORIES LIMITED 87.50 84.65 84.65 81.85 81.85 266400.00 3200 97.00 80.00
N SM SURANI SURANI STEEL TUBES LTD. 21.00 19.95 20.00 19.95 20.00 79900.00 4000 49.55 19.95
N SM SWARAJ SWARAJ SUITING LIMITED 53.00 51.05 55.65 51.05 55.65 769200.00 14000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 81.50 80.05 80.95 80.05 80.95 675180.00 8400 98.80 71.10
N SM TARACHAND TARA CHAND INFRA SOLN LTD 62.50 62.50 65.95 62.50 63.50 771900.00 12000 86.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1153.30 1145.00 1145.00 1145.00 1145.00 171750.00 150 1398.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 141.55 147.00 148.60 142.10 146.60 2056000.00 14000 161.90 65.00
N SM UCL USHANTI COLOUR CHEM LTD 69.00 69.00 69.00 69.00 69.00 276000.00 4000 85.90 43.50
N SM URAVI URAVI T AND WEDG LAMP LTD 149.25 149.90 155.95 146.50 146.50 12626400.00 84000 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 319.50 311.00 332.95 311.00 330.60 6641520.00 20400 398.85 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 35.00 35.00 35.60 34.60 35.25 1682200.00 48000 54.00 30.25
N SM VITAL VITAL CHEMTECH LIMITED 140.45 139.00 143.40 139.00 140.45 9788040.00 69600 172.00 138.40
N SM VIVIANA VIVIANA POWER TECH LTD 90.65 93.95 97.00 92.25 97.00 4164400.00 44000 122.50 83.20
N SM VIVO VIVO COLLAB SOLUTIONS LTD 108.70 111.00 112.00 111.00 111.50 356800.00 3200 369.80 100.70
N SM VMARCIND V MARC INDIA LIMITED 48.00 47.00 57.60 46.50 55.70 26759250.00 489000 62.50 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 36.75 35.00 38.55 34.95 38.55 777300.00 21000 48.00 16.75
N SM WALPAR WALPAR NUTRITIONS LIMITED 65.20 64.00 64.00 64.00 64.00 128000.00 2000 82.65 25.50
N ST AMJUMBO A AND M JUMBO BAGS LTD 23.95 22.80 22.80 22.80 22.80 182400.00 8000 58.95 18.70
N ST BAHETI BAHETI RECYCLING IND LTD 102.90 97.80 108.00 97.80 108.00 94162350.00 921000 126.00 97.80
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.50 2.60 2.60 2.55 2.55 30900.00 12000 3.00 2.30
N ST PRITIKA PRITIKA ENG COMPO LTD 40.00 38.00 38.00 38.00 38.00 760000.00 20000 44.30 38.00
N ST SSINFRA S S INFRA DEVP CONSL LTD 7.25 7.25 7.25 6.90 6.90 208350.00 30000 29.05 6.90