Skip to content

Latest commit

 

History

History
108 lines (102 loc) · 12.8 KB

nse-sme-bhavcopy-2022-12-14.md

File metadata and controls

108 lines (102 loc) · 12.8 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 52.00 51.50 51.50 51.00 51.00 818200.00 16000 61.35 34.15
N SM AGNI AGNI GREEN POWER LTD 25.90 25.90 25.90 24.65 24.65 505500.00 20000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 35.10 36.75 36.85 33.40 33.80 532950.00 15000 36.90 19.15
N SM AISL ANI INTEGRATED SERV LTD. 39.25 40.20 40.20 40.20 40.20 48240.00 1200 72.45 37.05
N SM AMEYA AMEYA PRECISION ENG LTD 49.00 47.00 47.00 46.00 46.00 1120000.00 24000 64.40 46.00
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 97.25 99.25 99.25 99.25 99.25 317600.00 3200 127.05 97.25
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 139.55 139.60 141.55 138.35 140.05 2517900.00 18000 172.95 126.10
N SM ASCOM ASCOM LEASIN & INVEST LTD 123.05 129.20 129.20 129.20 129.20 258400.00 2000 129.20 33.40
N SM ATALREAL ATAL REALTECH LIMITED 78.85 76.85 80.00 76.85 79.95 13672080.00 172800 182.90 50.00
N SM AURDIS AURANGABAD DISTILLERY LTD 131.65 126.20 131.60 126.15 131.60 767900.00 6000 160.85 65.00
N SM BETA BETA DRUGS LIMITED 715.00 715.00 715.00 710.05 710.05 428010.00 600 1024.40 466.75
N SM BEWLTD BEW ENGINEERING LIMITED 700.00 701.00 701.00 700.00 700.00 525250.00 750 1187.20 448.85
N SM BMETRICS BOMBAY METRICS S C LTD 2000.00 1901.05 1950.00 1900.00 1916.70 2290450.00 1200 2325.00 126.05
N SM BRIGHT BRIGHT SOLAR LIMITED 5.45 5.45 5.50 5.30 5.35 339600.00 63000 10.55 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 88.25 89.00 92.65 86.00 92.35 10922400.00 120000 324.45 53.15
N SM CLOUD VARANIUM CLOUD LIMITED 853.35 896.00 896.00 896.00 896.00 12544000.00 14000 896.00 146.50
N SM CMMIPL CMM INFRAPROJECTS LIMITED 8.40 8.45 8.50 8.45 8.45 101550.00 12000 14.80 6.35
N SM CMRSL CYBER MEDIA RES & SER LTD 251.00 260.00 260.00 260.00 260.00 416000.00 1600 343.85 214.00
N SM CONTI CONTINENTAL SEED CHEM LTD 15.45 16.20 16.20 16.20 16.20 161983.80 9999 16.20 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 239.80 238.00 263.00 238.00 254.60 2780100.00 11250 263.00 41.50
N SM DKEGL D K ENTERPRISES GLOBAL L 60.25 60.75 66.50 60.50 65.65 6348600.00 99000 72.60 33.25
N SM DRL DHANUKA REALTY LIMITED 6.15 5.85 6.25 5.85 6.20 144600.00 24000 23.15 5.85
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 241.85 230.00 230.00 229.80 229.80 287375.00 1250 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 19.60 19.50 19.50 19.00 19.15 386600.00 20000 57.70 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 296.00 282.20 282.20 282.20 282.20 169320.00 600 345.15 145.05
N SM EUROBOND EURO PANEL PRODUCTS LTD 118.00 119.70 119.70 119.40 119.40 478200.00 4000 147.65 72.05
N SM FELIX FELIX INDUSTRIES LTD. 80.00 76.00 76.05 76.00 76.00 1216200.00 16000 84.60 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 63.30 63.40 63.40 63.40 63.40 190200.00 3000 95.00 51.70
N SM FROG FROG CELLSAT LIMITED 247.70 253.25 259.50 253.15 256.75 11070360.00 43200 297.00 215.85
N SM GICL GLOBE INTL CARRIERS LTD 45.90 45.90 46.00 45.90 46.00 4553700.00 99000 104.00 18.60
N SM GOLDSTAR GOLDSTAR POWER LIMITED 95.75 100.50 100.50 100.50 100.50 603000.00 6000 100.50 21.50
N SM GSTL GLOBESECURE TECHNO LTD 86.10 90.00 90.40 90.00 90.25 1082600.00 12000 176.40 55.00
N SM IPSL INTEGRATED PERSO SER LTD 79.30 76.50 81.55 76.00 79.80 5022700.00 64000 95.50 74.05
N SM ISHAN ISHAN INTERNATIONAL LTD 41.60 41.90 42.00 35.05 38.50 6208720.00 158400 69.50 35.05
N SM JALAN JALAN TRANSOLU. INDIA LTD 15.25 15.90 15.90 14.50 14.80 2741700.00 183000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 35.50 35.00 35.00 34.50 34.50 418000.00 12000 52.50 34.50
N SM JSLL JEENA SIKHO LIFECARE LTD 270.00 272.00 272.00 266.00 266.10 1344250.00 5000 302.00 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 16.50 16.40 16.40 16.40 16.40 65600.00 4000 19.40 14.05
N SM KCK KCK INDUSTRIES LTD 19.65 20.00 20.00 19.65 19.65 158600.00 8000 31.70 19.10
N SM KHFM KHFM HOS FAC MANA SER LTD 48.00 50.00 50.00 46.00 47.90 2238975.00 46500 62.00 36.10
N SM KNAGRI KN AGRI RESOURCES LIMITED 151.90 150.00 152.80 150.00 150.90 1207440.00 8000 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 204.00 200.00 203.00 200.00 203.00 1809000.00 9000 219.80 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 434.20 444.60 444.60 422.05 438.00 3323990.00 7600 857.90 91.05
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 143.35 144.00 147.15 138.00 145.20 23356500.00 165000 161.85 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 74.30 74.40 74.40 72.00 72.50 1468500.00 20000 92.20 28.80
N SM LEXUS LEXUS GRANITO (INDIA) LTD 87.90 88.60 92.25 83.55 85.25 5716650.00 64000 100.30 14.00
N SM LLOYDS LLOYDS LUXURIES LIMITED 44.00 44.05 45.85 44.05 44.80 674850.00 15000 59.90 42.15
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 147.20 146.00 153.00 146.00 152.95 1209840.00 8000 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 81.55 80.10 84.45 80.10 83.50 1117275.00 13500 90.00 57.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 30.75 32.00 32.25 32.00 32.25 385500.00 12000 55.30 20.25
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 41.95 42.90 42.90 41.00 41.00 497700.00 12000 58.70 37.20
N SM MHHL MOHINI HEALTH&HYGIENE LTD 50.15 52.00 52.00 49.15 49.15 1377900.00 27000 59.70 23.00
N SM MILTON MILTON INDUSTRIES LIMITED 27.20 25.85 25.85 25.85 25.85 113740.00 4400 27.20 14.85
N SM MINDPOOL MINDPOOL TECHNOLOGIES LTD 55.30 58.05 58.05 58.05 58.05 232200.00 4000 58.05 20.15
N SM MKPL M K PROTEINS LIMITED 2267.00 2267.00 2267.00 2153.75 2159.95 5450325.00 2500 2267.00 119.15
N SM MPTODAY M P TODAY MEDIA LIMITED 44.65 43.50 46.85 43.05 46.85 1361700.00 30000 46.85 27.50
N SM MWL MANGALAM WORLDWIDE LTD 110.00 107.00 107.00 106.00 106.00 255600.00 2400 124.50 103.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 51.50 51.00 52.50 51.00 51.10 412100.00 8000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 128.00 125.00 129.00 125.00 129.00 406400.00 3200 133.70 50.50
N SM NRL NUPUR RECYCLERS LIMITED 309.80 308.80 309.00 299.00 308.50 8859290.00 29150 367.50 124.20
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 239.35 237.50 237.50 233.00 234.80 3284400.00 14000 239.50 41.00
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 122.00 118.00 118.00 115.00 115.00 745600.00 6400 170.00 77.00
N SM PAVNAIND PAVNA INDUSTRIES LIMITED 175.00 185.00 190.00 185.00 190.00 600000.00 3200 497.00 166.75
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 218.75 222.00 238.85 220.20 230.10 31378080.00 138000 296.80 212.00
N SM PIGL POWER INSTRUMENT (G) LTD 61.00 57.95 57.95 57.95 57.95 115900.00 2000 68.40 37.75
N SM PRECISION PRECISION METALIKS LTD 41.25 41.20 42.50 41.20 41.80 587600.00 14000 55.95 23.65
N SM PROLIFE PROLIFE INDUSTRIES LTD 174.15 182.85 182.85 182.85 182.85 548550.00 3000 191.40 110.10
N SM PROPEQUITY P. E. ANALYTICS LIMITED 150.00 149.00 149.00 144.90 145.00 5235600.00 36000 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 71.20 67.65 67.65 67.65 67.65 270600.00 4000 81.60 15.15
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 207.55 212.85 212.85 207.00 208.60 6917300.00 33000 235.80 154.50
N SM QUADPRO QUADPRO ITES LIMITED 6.60 6.75 6.75 6.40 6.40 316200.00 48000 16.40 5.00
N SM REXPIPES REX PIPES AND CABLES LTD 42.80 41.20 41.20 41.20 41.20 329600.00 8000 50.90 27.40
N SM RITEZONE RITE ZONE CHEMCON IND LTD 79.30 79.45 80.70 75.00 78.80 5520800.00 70400 103.00 75.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 17.45 18.25 18.30 17.10 18.30 1407700.00 80000 20.90 12.75
N SM SECL SALASAR EXTERIOR CONT LTD 427.20 410.00 410.00 410.00 410.00 512500.00 1250 458.70 35.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 85.00 81.65 86.75 81.65 86.75 505200.00 6000 140.00 74.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 44.00 44.70 46.00 44.70 45.65 499900.00 11000 58.00 12.70
N SM SIGMA SIGMA SOLVE LIMITED 218.00 218.50 219.00 218.50 219.00 328125.00 1500 745.75 204.00
N SM SKP SKP BEARING INDUSTRI. LTD 217.00 212.00 212.00 206.10 211.50 4009450.00 19000 271.95 77.20
N SM SONUINFRA SONU INFRATECH LIMITED 37.95 37.30 37.30 37.05 37.05 334800.00 9000 48.05 19.80
N SM SURANI SURANI STEEL TUBES LTD. 20.00 20.00 20.00 20.00 20.00 40000.00 2000 49.55 19.95
N SM SWARAJ SWARAJ SUITING LIMITED 55.65 58.40 58.40 58.40 58.40 2102400.00 36000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 80.95 80.80 80.80 79.55 79.70 1057860.00 13200 98.80 71.10
N SM TARACHAND TARA CHAND INFRA SOLN LTD 63.50 67.45 69.00 65.15 65.15 802800.00 12000 86.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1145.00 1185.90 1190.00 1147.00 1150.50 9505800.00 8100 1398.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 146.60 153.90 153.90 151.05 153.85 1840900.00 12000 161.90 65.00
N SM TIRUPATI SHREE TIRUPATI BALAJEE 174.00 169.00 169.00 169.00 169.00 507000.00 3000 182.00 42.20
N SM UCL USHANTI COLOUR CHEM LTD 69.00 69.00 69.00 69.00 69.00 414000.00 6000 85.90 43.50
N SM URAVI URAVI T AND WEDG LAMP LTD 146.50 153.75 153.75 140.50 150.00 2487480.00 16800 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 330.60 331.00 331.00 315.10 320.50 10039980.00 31200 398.85 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 35.25 33.55 34.95 33.50 33.65 543200.00 16000 54.00 30.25
N SM VITAL VITAL CHEMTECH LIMITED 140.45 140.00 140.60 136.25 138.70 9446820.00 68400 172.00 136.25
N SM VIVIANA VIVIANA POWER TECH LTD 97.00 97.00 98.00 95.00 95.00 1348000.00 14000 122.50 83.20
N SM VIVO VIVO COLLAB SOLUTIONS LTD 111.50 110.90 110.90 110.90 110.90 177440.00 1600 369.80 100.70
N SM VMARCIND V MARC INDIA LIMITED 55.70 58.25 58.85 54.10 55.05 4559250.00 81000 62.50 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 38.55 40.00 40.40 40.00 40.40 361500.00 9000 48.00 16.75
N ST BAHETI BAHETI RECYCLING IND LTD 108.00 105.00 113.40 102.60 102.70 32855700.00 306000 126.00 97.80
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.55 2.65 2.65 2.65 2.65 39750.00 15000 3.00 2.30
N ST PRITIKA PRITIKA ENG COMPO LTD 38.00 38.30 39.90 36.10 36.75 21605400.00 576000 44.30 36.10
N ST SSINFRA S S INFRA DEVP CONSL LTD 6.90 7.00 7.20 7.00 7.15 106200.00 15000 29.05 6.90