Skip to content

Latest commit

 

History

History
120 lines (114 loc) · 14.3 KB

nse-sme-bhavcopy-2023-01-27.md

File metadata and controls

120 lines (114 loc) · 14.3 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 48.75 48.75 48.75 48.75 48.75 390000.00 8000 61.35 34.15
N SM ACCORD ACCORD SYNERGY LIMITED 28.50 27.10 27.10 27.10 27.10 54200.00 2000 37.30 20.30
N SM AGNI AGNI GREEN POWER LTD 28.40 29.80 29.80 27.00 28.35 16914500.00 580000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 36.50 37.55 37.55 36.80 36.80 558750.00 15000 37.55 19.70
N SM ALLETEC ALL E TECHNOLOGIES LTD 109.25 107.60 108.25 102.10 104.65 10762320.00 102400 133.25 102.10
N SM AMEYA AMEYA PRECISION ENG LTD 43.00 40.60 40.60 38.70 39.90 1272200.00 32000 64.40 38.70
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 91.00 95.00 97.00 90.00 90.00 451200.00 4800 127.05 78.50
N SM ANLON ANLON TECHNOLOGY SOL LTD 180.00 178.00 179.00 165.25 177.80 7499880.00 43200 218.90 165.25
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 141.10 141.95 141.95 135.00 135.45 8745800.00 64000 172.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 71.70 73.90 73.90 67.00 69.00 4448700.00 63000 79.80 58.20
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 145.85 137.40 141.40 134.90 138.15 9017280.00 65600 152.50 103.00
N SM ATALREAL ATAL REALTECH LIMITED 79.35 80.00 80.00 80.00 80.00 384000.00 4800 181.00 50.00
N SM AURDIS AURANGABAD DISTILLERY LTD 135.00 135.00 135.00 133.00 133.00 1068000.00 8000 160.85 65.00
N SM AVG AVG LOGISTICS LIMITED 116.50 123.00 123.90 111.00 113.50 2457480.00 20400 147.35 51.25
N SM BAHETI BAHETI RECYCLING IND LTD 118.65 116.10 116.10 114.00 114.70 3455400.00 30000 140.00 97.00
N SM BETA BETA DRUGS LIMITED 666.65 646.60 646.60 631.00 636.00 1411450.00 2200 1024.40 486.35
N SM BEWLTD BEW ENGINEERING LIMITED 720.00 710.00 720.00 710.00 720.00 357500.00 500 1187.20 592.00
N SM BRIGHT BRIGHT SOLAR LIMITED 8.70 9.10 9.10 8.30 9.10 23118000.00 2571000 9.10 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 168.00 163.05 174.00 159.60 173.50 9897300.00 60000 324.45 53.15
N SM CADSYS CADSYS (INDIA) LIMITED 37.80 37.80 39.65 37.80 39.65 389100.00 10000 52.00 25.00
N SM CLOUD VARANIUM CLOUD LIMITED 1384.25 1336.00 1336.10 1315.05 1315.05 11883975.00 9000 1602.40 146.50
N SM CMRSL CYBER MEDIA RES & SER LTD 217.50 205.00 205.00 205.00 205.00 164000.00 800 343.85 188.00
N SM CONTI CONTINENTAL SEED CHEM LTD 26.30 27.60 27.60 25.00 27.60 1868979.75 69993 27.60 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 501.60 501.00 509.00 501.00 509.00 1133250.00 2250 544.95 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 21.40 14.95 16.25 14.95 15.10 741600.00 48000 XR 24.60 9.65
N SM DKEGL D K ENTERPRISES GLOBAL L 59.10 59.10 62.00 58.00 62.00 714600.00 12000 73.50 33.25
N SM DOLLEX DOLLEX AGROTECH LIMITED 36.30 33.50 35.30 33.50 35.15 689800.00 20000 41.50 33.50
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 171.60 163.05 163.05 163.05 163.05 203812.50 1250 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 20.70 19.75 20.00 19.70 20.00 276600.00 14000 36.25 13.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 110.00 111.00 111.00 108.20 109.85 1317800.00 12000 147.65 88.00
N SM FELIX FELIX INDUSTRIES LTD. 126.55 132.85 132.85 120.25 129.95 8120800.00 64000 132.85 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 70.50 71.00 71.00 66.90 66.90 1865100.00 27000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 712.90 712.00 712.00 711.00 711.50 4268400.00 6000 721.00 197.00
N SM FROG FROG CELLSAT LIMITED 216.85 219.00 220.00 209.95 210.00 6651300.00 31200 297.00 205.05
N SM GICL GLOBE INTL CARRIERS LTD 43.50 42.50 42.50 42.50 42.50 127500.00 3000 104.00 21.35
N SM GRETEX GRETEX INDUSTRIES LTD. 20.00 21.00 21.00 21.00 21.00 252000.00 12000 21.00 10.65
N SM GSTL GLOBESECURE TECHNO LTD 94.00 94.00 97.40 93.50 96.95 1344400.00 14000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 450.75 472.95 473.25 431.55 468.15 30399690.00 65400 604.90 350.55
N SM INNOVANA INNOVANA THINKLABS LTD. 630.00 600.00 639.75 598.50 599.00 6233750.00 10000 699.00 243.00
N SM IPSL INTEGRATED PERSO SER LTD 81.50 79.00 80.00 79.00 80.00 634200.00 8000 97.95 74.05
N SM ISHAN ISHAN INTERNATIONAL LTD 33.95 33.95 33.95 32.25 32.25 725200.00 22400 69.50 25.65
N SM JAINAM JAINAM FER ALLOYS (I) LTD 178.00 173.00 178.85 171.55 178.85 523400.00 3000 218.60 100.00
N SM JAKHARIA JAKHARIA FABRIC LIMITED 61.50 61.00 61.00 61.00 61.00 12200000.00 200000 159.90 61.00
N SM JALAN JALAN TRANSOLU. INDIA LTD 10.20 9.90 9.90 9.90 9.90 29700.00 3000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 40.60 39.80 40.00 37.00 37.00 233600.00 6000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 297.05 291.50 295.30 286.00 291.50 5276100.00 18000 330.90 127.00
N SM KCK KCK INDUSTRIES LTD 22.95 22.05 22.30 22.05 22.30 177400.00 8000 31.70 15.40
N SM KHFM KHFM HOS FAC MANA SER LTD 45.15 43.50 44.00 42.90 44.00 670840.00 15500 59.40 36.10
N SM KNAGRI KN AGRI RESOURCES LIMITED 137.20 136.50 138.00 135.00 136.75 2399440.00 17600 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 265.35 265.00 265.00 252.10 255.00 4589450.00 18000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 423.00 430.00 430.00 394.00 400.00 2672390.00 6600 857.90 220.50
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 172.65 166.50 166.50 164.20 164.20 3965100.00 24000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 137.35 144.20 144.20 144.20 144.20 6489000.00 45000 144.20 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 64.45 63.05 63.05 61.25 62.50 597440.00 9600 83.95 52.50
N SM LLOYDS LLOYDS LUXURIES LIMITED 51.05 51.00 51.00 45.00 46.75 1704150.00 36000 59.90 40.20
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 199.00 198.00 203.90 195.10 200.00 4276080.00 21600 249.40 128.95
N SM MAKS MAKS ENERGY SOL INDIA LTD 35.50 33.75 33.75 33.75 33.75 405000.00 12000 55.30 20.25
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 42.00 40.00 40.90 39.50 40.90 849000.00 21000 58.70 37.20
N SM MHHL MOHINI HEALTH&HYGIENE LTD 47.00 44.25 46.80 40.05 43.85 1191600.00 27000 59.70 23.00
N SM MKPL M K PROTEINS LIMITED 2140.00 2140.00 2240.00 2135.95 2240.00 4521195.00 2100 2439.00 130.95
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 109.00 109.00 112.00 106.00 107.50 691920.00 6400 132.85 106.00
N SM MPTODAY M P TODAY MEDIA LIMITED 51.80 49.25 49.25 49.25 49.25 98500.00 2000 60.50 29.45
N SM MWL MANGALAM WORLDWIDE LTD 108.25 109.00 109.00 109.00 109.00 130800.00 1200 124.50 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 53.00 53.00 53.00 50.05 50.05 103050.00 2000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 360.85 371.00 378.60 352.00 369.00 3564480.00 9600 398.40 62.15
N SM OMFURN OMFURN INDIA LIMITED 46.70 49.00 49.00 49.00 49.00 882000.00 18000 55.40 9.10
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 295.15 300.00 300.00 280.40 280.40 8951875.00 31000 300.00 57.00
N SM PARTYCRUS PARTY CRUISERS LIMITED 135.30 142.05 142.05 142.05 142.05 5966100.00 42000 353.90 76.25
N SM PERFECT PERFECT INFRAENGINEER LTD 17.80 16.95 16.95 16.95 16.95 203400.00 12000 22.05 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 215.15 208.10 208.65 200.00 208.00 5685240.00 27600 296.80 189.00
N SM PRECISION PRECISION METALIKS LTD 36.75 36.50 37.75 34.20 35.15 3798700.00 106000 55.95 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 37.00 38.50 38.95 36.50 37.75 1953600.00 52000 47.00 27.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 168.65 172.00 175.00 160.00 162.15 12223320.00 73200 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 107.60 107.60 107.60 107.60 107.60 430400.00 4000 125.00 21.15
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 186.00 185.00 192.80 175.00 175.55 4297100.00 24000 235.80 154.50
N SM QUADPRO QUADPRO ITES LIMITED 5.85 5.80 5.80 5.75 5.75 277200.00 48000 14.50 5.00
N SM RBMINFRA RBM INFRACON LIMITED 73.25 74.30 74.35 66.60 69.50 6265500.00 90000 84.30 53.90
N SM REXPIPES REX PIPES AND CABLES LTD 42.60 40.50 40.50 40.50 40.50 162000.00 4000 47.35 27.40
N SM RITEZONE RITE ZONE CHEMCON IND LTD 79.10 79.00 79.00 78.05 78.50 251280.00 3200 103.00 70.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 18.75 18.05 18.05 17.85 17.85 107800.00 6000 20.90 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 17.20 19.00 19.00 16.00 17.00 2291000.00 130000 19.50 13.00
N SM SECL SALASAR EXTERIOR CONT LTD 319.00 300.00 318.90 300.00 309.45 773625.00 2500 458.70 75.05
N SM SHIGAN SHIGAN QUANTUM TECH LTD 89.00 89.10 94.90 87.00 88.45 5118150.00 57000 140.00 74.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 41.80 41.65 42.45 41.65 42.45 84100.00 2000 58.00 12.70
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 188.80 198.00 198.00 195.00 195.00 1182000.00 6000 198.00 68.40
N SM SIGMA SIGMA SOLVE LIMITED 227.50 217.00 226.75 217.00 223.50 502875.00 2250 745.75 189.00
N SM SKP SKP BEARING INDUSTRI. LTD 199.80 235.00 235.00 198.00 198.00 3647500.00 18000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 328.60 329.20 329.55 320.05 326.35 2740060.00 8400 486.20 95.00
N SM SONUINFRA SONU INFRATECH LIMITED 38.00 38.00 38.00 36.00 36.00 330300.00 9000 48.05 19.80
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 150.25 157.75 157.75 157.75 157.75 315500.00 2000 157.75 58.00
N SM SURANI SURANI STEEL TUBES LTD. 41.25 43.30 43.30 41.25 43.30 5851300.00 136000 49.55 19.00
N SM SVLL SHREE VASU LOGISTICS LTD 134.00 132.00 132.00 132.00 132.00 396000.00 3000 168.00 110.00
N SM SWARAJ SWARAJ SUITING LIMITED 51.90 50.20 50.20 49.30 49.30 595500.00 12000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 95.55 97.10 98.85 91.70 92.90 3758760.00 39600 106.30 71.10
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 94.90 99.50 99.60 90.15 99.60 13104150.00 135000 99.60 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 75.00 70.30 70.30 70.00 70.00 280600.00 4000 86.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1267.50 1245.00 1270.90 1211.10 1245.00 2421532.50 1950 1350.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 126.00 125.50 125.50 119.75 121.00 732500.00 6000 161.90 65.00
N SM UCL USHANTI COLOUR CHEM LTD 69.95 76.55 78.00 66.35 74.00 2944700.00 40000 85.90 47.00
N SM UMA UMA CONVERTER LIMITED 38.05 37.50 42.00 37.10 39.60 7021400.00 176000 50.40 36.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 648.10 680.50 680.50 633.00 680.50 51117600.00 76800 680.50 151.00
N SM VASA VASA RETAIL & OVERSEA LTD 22.60 21.50 21.65 21.50 21.50 1205000.00 56000 23.75 5.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 46.55 46.00 46.00 43.10 43.45 530200.00 12000 54.00 30.25
N SM VERA VERA SYNTHETIC LIMITED 38.20 40.10 40.10 40.10 40.10 60150.00 1500 40.10 25.65
N SM VITAL VITAL CHEMTECH LIMITED 121.20 120.05 120.05 116.00 117.55 3526020.00 30000 172.00 116.00
N SM VIVIANA VIVIANA POWER TECH LTD 97.00 97.00 97.00 90.00 91.40 2401300.00 26000 122.50 75.25
N SM VIVO VIVO COLLAB SOLUTIONS LTD 126.10 120.65 120.65 119.80 120.20 577680.00 4800 310.00 100.70
N SM VMARCIND V MARC INDIA LIMITED 47.70 48.95 48.95 48.95 48.95 293700.00 6000 62.50 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 35.15 36.70 36.70 36.70 36.70 220200.00 6000 48.00 16.75
N ST CMNL CHAMAN METALLICS LIMITED 57.05 59.00 59.00 54.20 56.55 13028550.00 231000 68.00 54.20
N ST DUCOL DUCOL ORGS AND COLOURS LT 122.90 121.00 124.00 116.75 117.15 13709280.00 116800 134.40 106.35
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.65 2.65 2.65 2.65 2.65 15900.00 6000 2.95 2.30