Skip to content

Latest commit

 

History

History
110 lines (104 loc) · 13.1 KB

nse-sme-bhavcopy-2022-12-29.md

File metadata and controls

110 lines (104 loc) · 13.1 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 49.00 49.00 49.00 48.00 48.00 388000.00 8000 61.35 34.15
N SM AGNI AGNI GREEN POWER LTD 21.70 22.70 22.70 22.60 22.60 907000.00 40000 42.15 17.00
N SM AISL ANI INTEGRATED SERV LTD. 46.55 45.00 48.00 45.00 48.00 388620.00 8400 72.45 37.05
N SM AMEYA AMEYA PRECISION ENG LTD 42.55 43.55 45.00 43.45 45.00 701800.00 16000 64.40 39.10
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 100.35 103.00 103.00 103.00 103.00 164800.00 1600 127.05 78.50
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 133.95 135.00 145.90 134.95 137.90 68699300.00 506000 172.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 70.35 74.00 77.60 67.15 69.65 26211150.00 363000 77.60 67.15
N SM ASCOM ASCOM LEASIN & INVEST LTD 185.00 194.25 194.25 194.25 194.25 1165500.00 6000 194.25 33.40
N SM ATALREAL ATAL REALTECH LIMITED 77.05 77.40 77.50 77.40 77.50 743520.00 9600 182.90 50.00
N SM BAHETI BAHETI RECYCLING IND LTD 100.75 101.85 107.25 100.35 106.60 6180150.00 60000 118.80 97.00
N SM BETA BETA DRUGS LIMITED 671.95 671.95 698.75 671.95 692.60 826720.00 1200 1024.40 486.35
N SM BEWLTD BEW ENGINEERING LIMITED 642.65 625.00 625.00 601.00 611.55 917350.00 1500 1187.20 448.85
N SM BMETRICS BOMBAY METRICS S C LTD 1884.80 1795.05 1795.05 1790.60 1790.60 3941100.00 2200 2325.00 126.05
N SM BRIGHT BRIGHT SOLAR LIMITED 5.00 5.05 5.10 4.95 5.05 136350.00 27000 10.55 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 106.40 105.05 111.70 103.25 111.10 12975000.00 120000 324.45 53.15
N SM CLOUD VARANIUM CLOUD LIMITED 898.90 923.00 943.80 901.25 943.80 42665700.00 45500 1033.80 146.50
N SM CMMIPL CMM INFRAPROJECTS LIMITED 7.20 6.85 7.55 6.85 7.55 86400.00 12000 14.80 6.35
N SM CONTI CONTINENTAL SEED CHEM LTD 16.05 15.25 15.25 15.25 15.25 152484.75 9999 20.55 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 275.50 280.00 288.00 280.00 284.35 1270350.00 4500 288.00 41.50
N SM DKEGL D K ENTERPRISES GLOBAL L 61.60 64.40 64.40 59.25 59.25 3302400.00 54000 73.50 33.25
N SM DRL DHANUKA REALTY LIMITED 6.15 6.45 6.45 6.45 6.45 77400.00 12000 23.15 5.85
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 227.70 217.20 227.70 216.35 216.35 1362812.50 6250 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 18.90 18.05 18.95 18.00 18.30 254100.00 14000 57.70 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 270.05 283.55 283.55 283.55 283.55 170130.00 600 345.15 145.05
N SM EUROBOND EURO PANEL PRODUCTS LTD 111.75 111.00 114.50 111.00 112.60 2255500.00 20000 147.65 72.05
N SM FELIX FELIX INDUSTRIES LTD. 80.00 76.10 76.10 76.00 76.00 608400.00 8000 84.60 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 66.50 67.85 69.00 67.50 68.00 2458350.00 36000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 704.00 704.00 704.00 704.00 704.00 1689600.00 2400 720.00 185.10
N SM FROG FROG CELLSAT LIMITED 236.70 235.05 239.50 234.50 236.10 1795840.00 7600 297.00 213.00
N SM GICL GLOBE INTL CARRIERS LTD 40.30 42.00 42.00 38.30 41.65 1531050.00 39000 104.00 18.60
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 241.15 253.20 253.20 231.00 231.00 581040.00 2400 310.00 95.00
N SM GOLDSTAR GOLDSTAR POWER LIMITED 151.00 158.55 158.55 155.00 156.75 2832600.00 18000 158.55 21.50
N SM INNOVANA INNOVANA THINKLABS LTD. 510.00 486.00 486.00 486.00 486.00 486000.00 1000 577.00 243.00
N SM IPSL INTEGRATED PERSO SER LTD 87.00 84.00 86.95 84.00 84.00 683600.00 8000 97.95 74.05
N SM ISHAN ISHAN INTERNATIONAL LTD 26.55 26.95 27.50 26.95 27.10 909040.00 33600 69.50 26.05
N SM JAINAM JAINAM FER ALLOYS (I) LTD 177.50 171.15 181.00 171.15 181.00 1047300.00 6000 218.60 82.10
N SM JALAN JALAN TRANSOLU. INDIA LTD 11.15 10.60 11.00 10.60 11.00 543300.00 51000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 33.00 33.00 33.00 32.00 32.00 323000.00 10000 52.50 30.10
N SM KHFM KHFM HOS FAC MANA SER LTD 48.05 47.85 47.85 47.75 47.85 2372585.00 49600 59.40 36.10
N SM KNAGRI KN AGRI RESOURCES LIMITED 139.00 137.00 139.95 137.00 139.95 2643760.00 19200 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 218.90 228.00 229.80 225.00 227.90 5947650.00 26000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 394.55 393.95 393.95 377.15 385.60 7833870.00 20400 857.90 136.85
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 243.00 230.85 230.85 230.85 230.85 692550.00 3000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 142.35 131.25 143.10 131.25 142.00 6271500.00 45000 161.85 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 67.50 69.00 69.00 64.15 64.15 10883750.00 165000 92.20 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 61.75 61.75 62.00 61.00 61.00 1083680.00 17600 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 72.20 72.20 74.35 69.10 69.55 423450.00 6000 100.30 14.15
N SM LLOYDS LLOYDS LUXURIES LIMITED 41.00 41.50 43.80 41.50 43.80 1507950.00 36000 59.90 40.20
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 187.05 182.35 184.00 182.00 183.00 1462880.00 8000 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 81.95 80.20 82.00 80.20 80.45 844800.00 10500 90.00 57.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 30.50 32.00 32.00 32.00 32.00 384000.00 12000 55.30 20.25
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 41.50 39.55 39.55 39.50 39.50 237150.00 6000 58.70 37.20
N SM MHHL MOHINI HEALTH&HYGIENE LTD 46.60 47.90 47.90 45.00 46.00 1645200.00 36000 59.70 23.00
N SM MINDPOOL MINDPOOL TECHNOLOGIES LTD 77.60 81.45 81.45 81.45 81.45 325800.00 4000 81.45 21.15
N SM MKPL M K PROTEINS LIMITED 2155.00 2047.50 2183.75 2047.50 2183.75 5234625.00 2500 2350.00 119.15
N SM MWL MANGALAM WORLDWIDE LTD 110.85 107.90 108.00 107.90 107.95 259080.00 2400 124.50 103.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 48.75 47.05 49.75 47.05 48.85 387550.00 8000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 181.65 199.80 199.80 199.80 199.80 1598400.00 8000 199.80 62.15
N SM NRL NUPUR RECYCLERS LIMITED 140.50 140.50 144.50 137.55 138.75 775500.00 5500 367.50 123.00
N SM OMFURN OMFURN INDIA LIMITED 37.70 39.55 39.55 39.55 39.55 949200.00 24000 39.55 9.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 218.90 229.10 229.10 224.30 228.60 3164300.00 14000 239.50 41.00
N SM PARTYCRUS PARTY CRUISERS LIMITED 185.00 190.00 190.00 190.00 190.00 380000.00 2000 353.90 70.40
N SM PERFECT PERFECT INFRAENGINEER LTD 11.00 11.55 11.55 11.55 11.55 69300.00 6000 11.55 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 195.20 199.00 199.95 194.00 195.95 12295680.00 62400 296.80 189.00
N SM PRECISION PRECISION METALIKS LTD 41.80 41.90 41.90 41.15 41.80 2502300.00 60000 55.95 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 31.30 31.30 35.00 31.30 34.90 3850000.00 116000 36.00 27.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 140.00 141.50 141.50 141.50 141.50 169800.00 1200 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 93.35 98.00 98.00 98.00 98.00 1960000.00 20000 98.00 18.30
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 175.00 183.00 183.00 175.00 180.00 5377450.00 30000 235.80 154.50
N SM QUADPRO QUADPRO ITES LIMITED 5.40 5.90 5.90 5.90 5.90 141600.00 24000 15.20 5.00
N SM REXPIPES REX PIPES AND CABLES LTD 36.30 34.65 34.65 34.55 34.55 276800.00 8000 49.80 27.40
N SM RICHA RICHA INFO SYSTEMS LTD 99.00 94.05 94.10 94.05 94.10 188150.00 2000 126.75 56.00
N SM RITEZONE RITE ZONE CHEMCON IND LTD 76.00 73.35 73.35 73.30 73.30 234640.00 3200 103.00 70.00
N SM SABAR SABAR FLEX INDIA LIMITED 13.70 15.95 15.95 15.15 15.15 311000.00 20000 19.50 13.10
N SM SECL SALASAR EXTERIOR CONT LTD 399.50 365.00 365.00 365.00 365.00 456250.00 1250 458.70 43.35
N SM SHIGAN SHIGAN QUANTUM TECH LTD 80.00 80.00 80.00 80.00 80.00 240000.00 3000 140.00 74.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 43.35 43.20 43.70 42.00 42.65 342100.00 8000 58.00 12.70
N SM SIGMA SIGMA SOLVE LIMITED 210.00 205.00 205.00 205.00 205.00 153750.00 750 745.75 189.00
N SM SKP SKP BEARING INDUSTRI. LTD 230.10 250.00 250.00 223.00 224.75 7557750.00 32000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 303.05 318.20 318.20 318.20 318.20 509120.00 1600 486.20 73.10
N SM SPRL SP REFRACTORIES LIMITED 85.00 85.00 85.00 85.00 85.00 136000.00 1600 97.00 80.00
N SM SWARAJ SWARAJ SUITING LIMITED 53.00 53.05 55.00 53.05 55.00 216100.00 4000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 91.15 93.20 103.95 93.20 102.40 66756420.00 663600 103.95 71.10
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 57.15 55.35 56.55 55.35 56.55 335700.00 6000 70.40 44.00
N SM THEJO THEJO ENGINEERING LIMITED 1160.00 1144.00 1195.00 1140.00 1140.00 2971350.00 2550 1398.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 140.90 140.00 147.50 140.00 145.90 1438600.00 10000 161.90 65.00
N SM UCL USHANTI COLOUR CHEM LTD 68.45 61.00 61.00 61.00 61.00 488000.00 8000 85.90 47.00
N SM URAVI URAVI T AND WEDG LAMP LTD 132.85 126.35 139.40 126.35 137.00 2257680.00 16800 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 357.35 374.50 375.20 373.95 375.20 10346760.00 27600 398.85 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 34.85 33.60 34.75 33.60 34.75 409400.00 12000 54.00 30.25
N SM VITAL VITAL CHEMTECH LIMITED 127.95 127.95 127.95 122.00 123.20 4437600.00 36000 172.00 118.00
N SM VIVIANA VIVIANA POWER TECH LTD 89.25 87.00 92.80 87.00 91.80 2717200.00 30000 122.50 75.25
N SM VIVO VIVO COLLAB SOLUTIONS LTD 112.35 117.95 117.95 117.95 117.95 566160.00 4800 369.80 100.70
N SM VMARCIND V MARC INDIA LIMITED 50.05 51.00 51.10 49.25 50.00 754500.00 15000 62.50 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 36.30 36.30 36.30 36.30 36.30 108900.00 3000 48.00 16.75
N SM WALPAR WALPAR NUTRITIONS LIMITED 62.95 62.95 62.95 62.95 62.95 377700.00 6000 82.65 25.50
N ST AAL ARIHANT ACADEMY LIMITED 90.00 120.10 126.10 120.10 126.10 137085840.00 1131200 126.10 120.10
N ST ALLETEC ALL E TECHNOLOGIES LTD 116.10 113.95 118.80 110.50 117.80 18197200.00 158400 131.25 107.50
N ST DOLLEX DOLLEX AGROTECH LIMITED 31.50 33.05 33.05 33.05 33.05 661000.00 20000 33.05 30.00
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.60 2.70 2.70 2.50 2.50 115050.00 45000 2.95 2.30
N ST SSINFRA S S INFRA DEVP CONSL LTD 7.55 7.90 7.90 7.90 7.90 308100.00 39000 29.05 6.60
N ST UMA UMA CONVERTER LIMITED 33.00 34.25 34.50 33.00 33.15 68831600.00 2044000 34.50 33.00