Skip to content

Latest commit

 

History

History
111 lines (105 loc) · 13.2 KB

nse-sme-bhavcopy-2023-02-10.md

File metadata and controls

111 lines (105 loc) · 13.2 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 AGNI AGNI GREEN POWER LTD 23.10 22.00 23.50 22.00 23.50 455000.00 20000 42.15 17.00
N SM AHIMSA AHIMSA INDUSTRIES LTD. 11.95 11.25 12.50 11.25 11.60 347100.00 30000 17.05 10.55
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 35.00 36.00 36.45 36.00 36.45 217350.00 6000 38.25 19.70
N SM ALLETEC ALL E TECHNOLOGIES LTD 113.90 116.00 119.40 113.40 117.15 8373280.00 72000 133.25 96.00
N SM AMEYA AMEYA PRECISION ENG LTD 42.45 41.55 41.55 41.55 41.55 166200.00 4000 64.40 38.10
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 89.10 90.00 90.00 90.00 90.00 144000.00 1600 127.05 78.50
N SM ANLON ANLON TECHNOLOGY SOL LTD 184.40 191.00 196.00 180.00 180.10 6226620.00 33600 218.90 165.25
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 140.65 140.00 140.00 138.00 139.00 836000.00 6000 172.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 67.50 65.10 67.20 65.10 67.20 396900.00 6000 79.80 58.20
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 136.35 138.90 138.90 135.00 135.20 2628640.00 19200 152.50 103.00
N SM ASCOM ASCOM LEASIN & INVEST LTD 353.85 360.00 360.00 360.00 360.00 360000.00 1000 360.00 33.40
N SM ATALREAL ATAL REALTECH LIMITED 73.50 75.50 75.50 75.50 75.50 362400.00 4800 181.00 50.00
N SM AVG AVG LOGISTICS LIMITED 148.90 156.30 156.30 156.30 156.30 2250720.00 14400 156.30 53.10
N SM BAHETI BAHETI RECYCLING IND LTD 107.75 112.00 112.00 110.00 110.00 1656000.00 15000 140.00 97.00
N SM BETA BETA DRUGS LIMITED 637.35 638.00 649.50 636.00 636.00 384700.00 600 1024.40 486.35
N SM BMETRICS BOMBAY METRICS S C LTD 437.95 437.95 437.95 416.05 430.00 2358560.00 5600 2325.00 150.00
N SM BRIGHT BRIGHT SOLAR LIMITED 7.45 7.45 7.70 7.10 7.10 3365400.00 465000 10.00 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 146.50 147.95 148.95 145.00 147.95 14200500.00 96000 324.45 53.15
N SM CADSYS CADSYS (INDIA) LIMITED 41.30 43.35 43.35 43.35 43.35 173400.00 4000 52.00 25.00
N SM CLOUD VARANIUM CLOUD LIMITED 1417.00 1386.25 1434.85 1385.00 1417.90 4230550.00 3000 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 55.55 55.35 58.00 55.35 57.55 4975800.00 87000 64.00 50.25
N SM CONTI CONTINENTAL SEED CHEM LTD 24.50 23.30 23.30 23.30 23.30 77658.90 3333 30.15 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 490.00 499.00 500.00 499.00 500.00 1499250.00 3000 548.00 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 14.65 14.00 14.00 13.95 13.95 1255800.00 90000 24.60 9.65
N SM DOLLEX DOLLEX AGROTECH LIMITED 33.80 32.00 32.50 32.00 32.50 258000.00 8000 41.50 32.00
N SM DUCOL DUCOL ORGS AND COLOURS LT 112.05 112.00 112.00 110.10 111.05 1777680.00 16000 121.80 106.10
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 125.20 118.95 119.05 118.95 119.05 1189562.50 10000 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 19.30 18.45 19.65 18.45 19.65 151100.00 8000 26.70 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 290.00 285.00 285.00 285.00 285.00 171000.00 600 345.15 145.05
N SM EUROBOND EURO PANEL PRODUCTS LTD 114.90 114.50 114.50 114.50 114.50 229000.00 2000 147.65 88.00
N SM FELIX FELIX INDUSTRIES LTD. 124.00 117.80 122.00 117.80 122.00 959200.00 8000 146.20 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 67.20 65.75 66.00 65.75 66.00 395250.00 6000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 689.95 660.00 679.95 660.00 678.30 5686740.00 8400 721.00 201.50
N SM FROG FROG CELLSAT LIMITED 204.30 198.60 204.85 197.00 197.90 9986860.00 50000 297.00 187.10
N SM GICL GLOBE INTL CARRIERS LTD 41.00 39.00 39.00 39.00 39.00 117000.00 3000 104.00 21.35
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 222.00 212.50 212.50 212.50 212.50 255000.00 1200 310.00 95.00
N SM GSTL GLOBESECURE TECHNO LTD 116.35 120.00 120.00 116.00 118.00 4247600.00 36000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 619.60 636.50 636.50 588.65 588.65 12159510.00 20400 636.50 350.55
N SM IPSL INTEGRATED PERSO SER LTD 76.95 74.95 74.95 74.15 74.15 298200.00 4000 97.95 74.05
N SM ISHAN ISHAN INTERNATIONAL LTD 30.50 30.00 30.00 29.00 29.00 376400.00 12800 69.50 25.65
N SM JAINAM JAINAM FER ALLOYS (I) LTD 173.00 165.00 165.00 164.35 164.40 2631150.00 16000 218.60 109.25
N SM JALAN JALAN TRANSOLU. INDIA LTD 10.50 10.50 10.80 9.45 9.85 1015200.00 105000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 37.10 39.45 39.45 37.40 37.40 310400.00 8000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 296.50 301.00 301.00 286.10 291.00 3521200.00 12000 330.90 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 20.50 20.00 21.45 20.00 21.45 417400.00 20000 26.55 13.80
N SM KHFM KHFM HOS FAC MANA SER LTD 46.50 37.00 37.00 36.90 37.00 2063515.00 55800 XR 58.15 36.10
N SM KNAGRI KN AGRI RESOURCES LIMITED 127.00 130.00 130.00 130.00 130.00 416000.00 3200 261.00 118.10
N SM KORE JAY JALARAM TECHNO LTD 243.95 235.50 235.50 231.75 231.75 4873950.00 21000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 394.65 397.00 400.00 376.00 385.10 3241560.00 8400 857.90 220.50
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 272.05 285.65 285.65 283.95 284.00 4270150.00 15000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 158.85 158.10 158.10 155.00 156.00 3127450.00 20000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 157.50 33.05 33.05 33.05 33.05 413125.00 12500 166.00 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 57.55 58.50 58.95 58.50 58.95 187920.00 3200 83.95 52.50
N SM LLOYDS LLOYDS LUXURIES LIMITED 47.20 47.00 49.25 47.00 49.25 288750.00 6000 59.90 40.20
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 210.00 210.00 210.00 205.95 205.95 831520.00 4000 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 99.90 97.50 97.50 97.50 97.50 146250.00 1500 102.00 57.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 55.00 50.80 54.55 50.80 53.60 1108950.00 21000 59.70 23.00
N SM MILTON MILTON INDUSTRIES LIMITED 25.45 25.45 25.45 25.45 25.45 111980.00 4400 30.50 14.85
N SM MKPL M K PROTEINS LIMITED 750.00 770.00 770.00 770.00 770.00 462000.00 600 2439.00 139.95
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 91.00 86.50 91.00 86.50 90.75 432400.00 4800 132.85 78.00
N SM MWL MANGALAM WORLDWIDE LTD 106.00 106.00 106.00 106.00 106.00 127200.00 1200 124.50 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 45.90 47.35 48.00 46.50 48.00 427200.00 9000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 327.90 325.00 325.00 310.15 318.00 6090640.00 19200 398.40 62.15
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 309.50 318.90 324.95 311.00 324.95 13496200.00 42000 324.95 57.00
N SM PARTYCRUS PARTY CRUISERS LIMITED 123.60 118.10 119.00 117.55 117.55 2127400.00 18000 353.90 86.00
N SZ PENTAGOLD PENTA GOLD LIMITED 44.10 41.90 41.90 41.90 41.90 16768380.00 400200 46.40 41.90
N SM PERFECT PERFECT INFRAENGINEER LTD 19.45 18.50 19.75 18.50 19.75 562500.00 30000 22.05 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 210.00 202.20 210.00 202.20 210.00 6270240.00 30000 296.80 189.00
N SM PIGL POWER INSTRUMENT (G) LTD 73.00 69.35 74.00 69.35 74.00 425400.00 6000 74.50 37.75
N SM PRECISION PRECISION METALIKS LTD 37.25 37.95 40.95 37.50 38.25 3328500.00 86000 55.95 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 32.80 32.50 32.50 31.50 31.50 762600.00 24000 47.00 27.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 160.25 174.00 174.00 155.00 156.50 4410300.00 27600 204.10 130.00
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 167.40 171.40 171.75 162.00 166.00 2822850.00 17000 235.80 154.50
N SM RBMINFRA RBM INFRACON LIMITED 101.15 96.10 96.10 96.10 96.10 3747900.00 39000 111.75 53.90
N SM REXPIPES REX PIPES AND CABLES LTD 42.40 41.05 41.05 41.05 41.05 164200.00 4000 46.40 27.40
N SM RMDRIP R M DRIP & SPRINK SYS LTD 24.35 25.25 25.25 23.25 23.25 384300.00 16000 25.80 12.75
N SM SECL SALASAR EXTERIOR CONT LTD 288.90 290.00 303.30 290.00 303.30 4520625.00 15000 458.70 75.05
N SM SHIGAN SHIGAN QUANTUM TECH LTD 85.30 82.95 82.95 82.95 82.95 248850.00 3000 140.00 74.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 45.25 40.75 45.00 40.75 45.00 167800.00 4000 58.00 12.70
N SM SKP SKP BEARING INDUSTRI. LTD 203.00 202.00 202.00 193.50 196.15 1977700.00 10000 271.95 77.20
N SM SMVD SMVD POLY PACK LIMITED 15.70 14.95 14.95 14.95 14.95 60398.00 4040 38.70 12.50
N SM SOLEX SOLEX ENERGY LIMITED 341.90 325.05 333.00 325.05 331.00 526640.00 1600 486.20 95.00
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 211.20 221.75 221.75 221.75 221.75 443500.00 2000 221.75 58.00
N SM SURANI SURANI STEEL TUBES LTD. 35.10 33.35 34.90 33.35 34.00 204500.00 6000 49.55 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 44.55 42.15 42.15 42.15 42.15 84300.00 2000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 91.00 90.50 90.55 90.00 90.50 5752620.00 63600 106.30 71.10
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 105.00 101.00 104.95 100.05 104.95 918000.00 9000 105.00 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 94.15 98.00 98.35 88.90 90.35 6148300.00 66000 99.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1303.40 1300.00 1300.00 1285.55 1285.55 1556032.50 1200 1350.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 133.00 131.00 131.00 126.60 128.35 771900.00 6000 161.90 65.00
N SM UCL USHANTI COLOUR CHEM LTD 72.00 72.80 72.80 72.80 72.80 145600.00 2000 85.90 47.00
N SM UMA UMA CONVERTER LIMITED 37.90 37.00 37.00 36.55 36.55 587800.00 16000 50.40 34.00
N SM URAVI URAVI T AND WEDG LAMP LTD 151.00 158.55 158.55 158.55 158.55 380520.00 2400 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 707.40 675.00 742.75 672.05 742.75 47551140.00 67200 911.80 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 44.50 44.80 44.80 42.10 43.90 699200.00 16000 54.00 30.25
N SM VITAL VITAL CHEMTECH LIMITED 105.90 103.60 108.95 103.60 107.60 9423720.00 87600 172.00 99.00
N SM VIVIANA VIVIANA POWER TECH LTD 92.00 90.10 96.00 90.10 93.50 933200.00 10000 122.50 75.25
N SM VSCL VADIVARHE SPCLTY CHEM LTD 34.80 36.45 36.45 36.45 36.45 109350.00 3000 48.00 16.75
N ST ARISTO ARISTO BIO T AND LIFESC L 77.25 78.50 81.10 78.45 81.10 4506000.00 56000 86.85 71.00
N ST CMMIPL CMM INFRAPROJECTS LIMITED 5.40 5.15 5.35 5.15 5.35 63300.00 12000 13.90 5.05
N ST DESTIN-RE DESTINY LOGISTICS & I LTD 2.95 3.45 3.45 2.25 2.25 177900.00 66000 4.50 2.25
N ST GRCL GAYATRI RUBB AND CHEM LTD 40.45 42.45 42.45 42.45 42.45 1358400.00 32000 42.45 35.00
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.25 2.35 2.35 2.20 2.20 20700.00 9000 2.95 2.10