Skip to content

Latest commit

 

History

History
108 lines (102 loc) · 12.8 KB

nse-sme-bhavcopy-2022-12-30.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 48.00 47.80 49.45 47.80 49.45 1168800.00 24000 61.35 34.15
N SM ACCORD ACCORD SYNERGY LIMITED 30.40 31.90 31.90 31.90 31.90 63800.00 2000 37.30 15.65
N SM AISL ANI INTEGRATED SERV LTD. 48.00 50.25 50.40 50.25 50.40 181080.00 3600 72.45 37.05
N SM AMEYA AMEYA PRECISION ENG LTD 45.00 44.40 44.40 42.40 42.95 519000.00 12000 64.40 39.10
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 103.00 95.00 95.00 95.00 95.00 152000.00 1600 127.05 78.50
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 137.90 140.00 143.00 138.85 141.95 5639400.00 40000 172.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 69.65 69.25 72.00 67.00 67.80 12163500.00 174000 77.60 67.00
N SM ASCOM ASCOM LEASIN & INVEST LTD 194.25 203.95 203.95 203.95 203.95 1223700.00 6000 203.95 33.40
N SM ATALREAL ATAL REALTECH LIMITED 77.50 75.00 75.00 73.50 74.25 712800.00 9600 182.90 50.00
N SM AURDIS AURANGABAD DISTILLERY LTD 113.00 113.00 113.00 109.00 109.00 444000.00 4000 160.85 65.00
N SM BAHETI BAHETI RECYCLING IND LTD 106.60 107.85 127.55 107.80 124.15 35145750.00 288000 127.55 97.00
N SM BETA BETA DRUGS LIMITED 692.60 699.45 710.00 699.45 710.00 1122790.00 1600 1024.40 486.35
N SM BEWLTD BEW ENGINEERING LIMITED 611.55 615.00 630.00 615.00 630.00 625237.50 1000 1187.20 448.85
N SM BRIGHT BRIGHT SOLAR LIMITED 5.05 5.00 5.25 4.95 5.10 228450.00 45000 10.55 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 111.10 116.65 116.65 113.05 116.65 16755900.00 144000 324.45 53.15
N SM CLOUD VARANIUM CLOUD LIMITED 943.80 990.95 990.95 990.95 990.95 2972850.00 3000 1033.80 146.50
N SM CMMIPL CMM INFRAPROJECTS LIMITED 7.55 7.90 7.90 7.20 7.20 135900.00 18000 14.80 6.35
N SM CMRSL CYBER MEDIA RES & SER LTD 225.25 235.00 235.00 235.00 235.00 188000.00 800 343.85 214.00
N SM CONTI CONTINENTAL SEED CHEM LTD 15.25 14.50 16.00 14.50 16.00 149985.00 9999 20.55 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 284.35 297.15 319.00 297.15 315.15 3507300.00 11250 319.00 41.50
N SM DKEGL D K ENTERPRISES GLOBAL L 59.25 60.95 60.95 60.95 60.95 182850.00 3000 73.50 33.25
N SM DRL DHANUKA REALTY LIMITED 6.45 6.75 6.75 6.75 6.75 40500.00 6000 23.15 5.85
N SM DRSDILIP DRS DILIP ROADLINES LTD. 74.20 74.00 74.00 74.00 74.00 473600.00 6400 78.00 74.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 216.35 227.15 227.15 227.15 227.15 141968.75 625 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 18.30 17.55 18.00 17.55 18.00 179100.00 10000 57.70 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 283.55 297.70 297.70 297.70 297.70 178620.00 600 345.15 145.05
N SM EUROBOND EURO PANEL PRODUCTS LTD 112.60 114.25 114.50 114.25 114.50 686000.00 6000 147.65 72.05
N SM FELIX FELIX INDUSTRIES LTD. 76.00 72.60 72.60 72.55 72.55 580600.00 8000 84.60 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 68.00 68.00 68.00 66.00 66.00 600300.00 9000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 704.00 700.00 719.00 700.00 715.55 3005400.00 4200 720.00 185.10
N SM FROG FROG CELLSAT LIMITED 236.10 238.95 248.60 238.95 245.65 12338440.00 50400 297.00 213.00
N SM GICL GLOBE INTL CARRIERS LTD 41.65 40.00 43.50 40.00 43.50 850500.00 21000 104.00 18.60
N SM GSTL GLOBESECURE TECHNO LTD 83.85 80.00 87.95 79.70 87.95 2662400.00 32000 176.40 55.00
N SM INNOVANA INNOVANA THINKLABS LTD. 486.00 486.00 486.00 464.00 464.00 950000.00 2000 577.00 243.00
N SM IPSL INTEGRATED PERSO SER LTD 84.00 85.10 85.10 84.20 84.40 846200.00 10000 97.95 74.05
N SM ISHAN ISHAN INTERNATIONAL LTD 27.10 27.50 28.50 27.50 28.00 269440.00 9600 69.50 26.05
N SM JAINAM JAINAM FER ALLOYS (I) LTD 181.00 188.00 188.00 187.45 187.45 750900.00 4000 218.60 82.10
N SM JALAN JALAN TRANSOLU. INDIA LTD 11.00 10.50 11.35 10.45 10.45 954600.00 90000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 32.00 33.00 34.00 33.00 34.00 606900.00 18000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 245.70 235.65 235.65 235.00 235.30 941850.00 4000 302.00 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 15.05 15.00 15.00 15.00 15.00 60000.00 4000 19.40 13.80
N SM KHFM KHFM HOS FAC MANA SER LTD 47.85 47.95 47.95 47.60 47.80 1777385.00 37200 59.40 36.10
N SM KNAGRI KN AGRI RESOURCES LIMITED 139.95 142.00 148.00 142.00 145.00 2563760.00 17600 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 227.90 226.00 237.80 216.55 216.70 6908150.00 31000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 385.60 398.00 398.00 355.50 367.05 14385200.00 38600 857.90 136.85
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 230.85 240.00 240.00 240.00 240.00 240000.00 1000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 142.00 147.00 156.20 147.00 156.20 33182100.00 216000 161.85 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 64.15 61.00 64.95 61.00 64.95 629750.00 10000 92.20 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 61.00 61.00 61.95 58.00 58.90 2613440.00 43200 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 69.55 69.85 72.00 69.85 72.00 491100.00 7000 100.30 14.15
N SM LLOYDS LLOYDS LUXURIES LIMITED 43.80 42.00 42.90 41.55 42.50 2268150.00 54000 59.90 40.20
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 183.00 186.00 186.00 180.00 180.00 585600.00 3200 249.40 128.95
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 39.50 38.25 38.25 38.00 38.10 228750.00 6000 58.70 37.20
N SM MHHL MOHINI HEALTH&HYGIENE LTD 46.00 45.05 45.05 44.55 44.55 538800.00 12000 59.70 23.00
N SM MINDPOOL MINDPOOL TECHNOLOGIES LTD 81.45 85.50 85.50 85.50 85.50 684000.00 8000 85.50 21.15
N SM MKPL M K PROTEINS LIMITED 2183.75 2100.00 2290.00 2100.00 2240.00 20216850.00 9000 2350.00 119.15
N SM MPTODAY M P TODAY MEDIA LIMITED 53.35 53.35 53.35 53.35 53.35 106700.00 2000 55.95 27.50
N SM MWL MANGALAM WORLDWIDE LTD 107.95 107.65 108.00 106.00 108.00 385980.00 3600 124.50 103.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 48.85 49.00 49.00 48.15 48.15 244150.00 5000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 199.80 219.00 219.75 219.00 219.75 702000.00 3200 219.75 62.15
N SM NRL NUPUR RECYCLERS LIMITED 138.75 139.75 144.00 139.75 143.90 781385.00 5500 367.50 123.00
N SM OMFURN OMFURN INDIA LIMITED 39.55 41.50 41.50 41.50 41.50 249000.00 6000 41.50 9.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 228.60 231.90 238.05 231.85 238.05 1867700.00 8000 239.50 41.00
N SM PARTYCRUS PARTY CRUISERS LIMITED 190.00 185.00 185.00 184.00 184.00 738000.00 4000 353.90 70.40
N SM PERFECT PERFECT INFRAENGINEER LTD 11.55 12.10 12.10 12.10 12.10 72600.00 6000 12.10 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 195.95 199.00 207.00 197.50 202.85 7726200.00 38400 296.80 189.00
N SM PRECISION PRECISION METALIKS LTD 41.80 40.55 43.50 40.55 42.75 7030700.00 164000 55.95 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 34.90 36.50 41.85 35.50 41.85 19919800.00 500000 41.85 27.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 141.50 140.90 141.70 135.20 135.20 663660.00 4800 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 98.00 102.90 102.90 102.90 102.90 411600.00 4000 102.90 18.30
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 180.00 185.00 185.00 177.50 178.85 5280850.00 29000 235.80 154.50
N SM RELIABLE RELIABLE DATA SERVICE LTD 53.00 52.75 52.75 52.70 52.70 759240.00 14400 70.45 33.40
N SM RICHA RICHA INFO SYSTEMS LTD 94.10 90.50 98.80 90.40 98.80 573300.00 6000 126.75 56.00
N SM RITEZONE RITE ZONE CHEMCON IND LTD 73.30 71.40 75.30 71.40 75.30 585920.00 8000 103.00 70.00
N SM SABAR SABAR FLEX INDIA LIMITED 15.15 15.45 15.45 15.45 15.45 154500.00 10000 19.50 13.10
N SM SECL SALASAR EXTERIOR CONT LTD 365.00 394.90 398.95 394.90 396.90 992312.50 2500 458.70 43.35
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 42.65 42.85 43.20 41.20 42.65 754300.00 18000 58.00 12.70
N SM SKP SKP BEARING INDUSTRI. LTD 224.75 229.50 230.00 217.80 224.00 2463550.00 11000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 318.20 334.10 334.10 334.10 334.10 1069120.00 3200 486.20 73.10
N SM SONUINFRA SONU INFRATECH LIMITED 36.75 37.00 38.85 37.00 38.85 343050.00 9000 48.05 19.80
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 79.95 83.90 83.90 83.90 83.90 167800.00 2000 122.65 53.10
N SM SWARAJ SWARAJ SUITING LIMITED 55.00 55.00 55.20 53.35 55.20 541900.00 10000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 102.40 102.05 106.30 102.00 102.45 17267880.00 166800 106.30 71.10
N SM THEJO THEJO ENGINEERING LIMITED 1140.00 1150.00 1150.00 1120.00 1130.00 510000.00 450 1398.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 145.90 152.95 152.95 141.05 142.75 2923900.00 20000 161.90 65.00
N SM UCL USHANTI COLOUR CHEM LTD 61.00 62.05 62.05 62.05 62.05 496400.00 8000 85.90 47.00
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 375.20 385.00 385.10 356.45 356.45 11847900.00 32400 398.85 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 34.75 35.00 35.00 35.00 35.00 140000.00 4000 54.00 30.25
N SM VITAL VITAL CHEMTECH LIMITED 123.20 125.25 128.85 125.25 128.10 3520920.00 27600 172.00 118.00
N SM VIVIANA VIVIANA POWER TECH LTD 91.80 93.60 93.65 90.90 90.90 3161800.00 34000 122.50 75.25
N SM VIVO VIVO COLLAB SOLUTIONS LTD 117.95 123.80 123.80 123.80 123.80 198080.00 1600 369.80 100.70
N SM VMARCIND V MARC INDIA LIMITED 50.00 51.75 51.75 50.00 50.00 906000.00 18000 62.50 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 36.30 37.85 37.85 37.00 37.00 224550.00 6000 48.00 16.75
N ST AAL ARIHANT ACADEMY LIMITED 126.10 132.40 132.40 132.40 132.40 5931520.00 44800 132.40 120.10
N ST ALLETEC ALL E TECHNOLOGIES LTD 117.80 118.70 119.95 114.00 114.80 10260320.00 88000 131.25 107.50
N ST DOLLEX DOLLEX AGROTECH LIMITED 33.05 34.70 34.70 34.70 34.70 7772800.00 224000 34.70 30.00
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.50 2.50 2.50 2.50 2.50 7500.00 3000 2.95 2.30
N ST MOXSH MOXSH OVERSEAS EDUCON LTD 153.00 131.00 135.00 124.45 127.85 22857720.00 176800 135.00 124.45
N ST SSINFRA S S INFRA DEVP CONSL LTD 7.90 8.25 8.25 8.25 8.25 74250.00 9000 29.05 6.60
N ST UMA UMA CONVERTER LIMITED 33.15 33.25 34.20 33.25 34.05 22028000.00 652000 34.50 33.00