Skip to content

Latest commit

 

History

History
112 lines (106 loc) · 13.3 KB

nse-sme-bhavcopy-2023-02-15.md

File metadata and controls

112 lines (106 loc) · 13.3 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 48.00 41.55 41.55 41.55 41.55 498600.00 12000 56.05 34.15
N SM AHIMSA AHIMSA INDUSTRIES LTD. 11.30 10.80 10.80 10.80 10.80 64800.00 6000 17.05 10.55
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 38.00 36.10 36.10 36.10 36.10 216600.00 6000 38.25 19.70
N SM AISL ANI INTEGRATED SERV LTD. 51.75 51.75 51.75 51.75 51.75 62100.00 1200 63.50 37.05
N SM ALLETEC ALL E TECHNOLOGIES LTD 118.25 118.50 118.50 110.00 113.10 8177120.00 72000 133.25 96.00
N SM AMEYA AMEYA PRECISION ENG LTD 41.40 44.30 44.30 44.30 44.30 177200.00 4000 64.40 38.10
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 90.00 88.00 89.00 88.00 89.00 283200.00 3200 127.05 78.50
N SM ANLON ANLON TECHNOLOGY SOL LTD 179.05 179.00 179.95 177.50 178.50 4072260.00 22800 218.90 165.25
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 135.85 137.00 139.00 135.05 136.25 2198700.00 16000 172.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 63.00 61.00 64.00 61.00 63.00 1309350.00 21000 79.80 58.20
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 130.50 129.95 131.00 125.20 130.50 2477600.00 19200 152.50 103.00
N SM ARISTO ARISTO BIO T AND LIFESC L 74.65 74.25 74.25 71.10 72.05 2447600.00 33600 83.00 71.10
N SM ASLIND ASL INDUSTRIES LIMITED 28.75 28.75 28.75 28.75 28.75 230000.00 8000 41.50 23.25
N SM ATALREAL ATAL REALTECH LIMITED 75.50 76.00 76.00 69.55 72.50 16899360.00 230400 181.00 50.00
N SM AVG AVG LOGISTICS LIMITED 172.30 180.90 180.90 167.00 169.00 8971800.00 50400 180.90 53.10
N SM BAHETI BAHETI RECYCLING IND LTD 106.10 111.95 111.95 108.00 108.00 1331550.00 12000 140.00 97.00
N SM BETA BETA DRUGS LIMITED 639.55 670.00 670.00 636.50 666.85 6904810.00 10400 1024.40 486.35
N SM BEWLTD BEW ENGINEERING LIMITED 670.00 660.00 660.00 650.00 650.00 654250.00 1000 1187.20 592.00
N SM BRIGHT BRIGHT SOLAR LIMITED 6.90 6.95 6.95 6.55 6.65 1226250.00 186000 10.00 3.90
N SM CADSYS CADSYS (INDIA) LIMITED 43.35 45.50 45.50 45.50 45.50 91000.00 2000 52.00 25.00
N SM CLOUD VARANIUM CLOUD LIMITED 1424.15 1400.00 1440.00 1371.90 1425.00 42426550.00 30000 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 55.60 55.00 56.40 54.20 54.90 1811100.00 33000 64.00 50.25
N SM CONTI CONTINENTAL SEED CHEM LTD 21.70 22.00 22.00 20.85 21.90 215811.75 9999 30.15 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 490.00 485.00 495.00 485.00 490.00 1470000.00 3000 548.00 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 12.65 13.25 13.25 13.25 13.25 159000.00 12000 24.60 9.65
N SM DOLLEX DOLLEX AGROTECH LIMITED 31.00 28.10 32.30 27.10 32.25 1859200.00 60000 41.50 26.50
N SM DUCOL DUCOL ORGS AND COLOURS LT 107.00 107.00 109.00 107.00 107.00 1721760.00 16000 121.80 106.10
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 130.70 131.00 137.20 131.00 137.00 1183718.75 8750 489.00 91.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 109.70 110.05 111.45 110.00 111.45 2888000.00 26000 147.65 88.00
N SM FELIX FELIX INDUSTRIES LTD. 110.10 104.65 107.65 104.60 104.60 4196600.00 40000 146.20 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 70.80 69.05 69.20 66.05 67.50 1838850.00 27000 95.00 51.70
N SM FROG FROG CELLSAT LIMITED 179.45 180.00 194.90 180.00 193.60 5141400.00 27200 297.00 175.00
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 193.50 203.15 203.15 203.15 203.15 243780.00 1200 310.00 95.00
N SM GSTL GLOBESECURE TECHNO LTD 127.50 123.05 128.50 121.15 121.25 8722000.00 70000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 531.30 506.00 557.85 504.75 557.85 14747160.00 27600 636.50 350.55
N SM INNOVANA INNOVANA THINKLABS LTD. 501.90 526.95 526.95 526.95 526.95 105390.00 200 699.00 250.00
N SM IPSL INTEGRATED PERSO SER LTD 73.00 73.00 77.80 73.00 75.55 3443700.00 46000 97.95 73.00
N SM ISHAN ISHAN INTERNATIONAL LTD 27.00 27.50 28.50 27.50 28.45 135120.00 4800 69.50 25.65
N SM JALAN JALAN TRANSOLU. INDIA LTD 9.55 9.55 9.55 9.55 9.55 28650.00 3000 17.85 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 36.70 39.00 39.00 36.00 38.00 376000.00 10000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 295.60 291.00 298.00 288.00 298.00 10470600.00 36000 330.90 127.00
N SM KHFM KHFM HOS FAC MANA SER LTD 36.90 35.05 35.20 35.05 35.15 435395.00 12400 58.15 35.05
N SM KKVAPOW KKV AGRO POWERS LTD. 901.60 941.00 941.00 941.00 941.00 146796.00 156 999.00 890.00
N SM KNAGRI KN AGRI RESOURCES LIMITED 127.75 128.00 128.00 124.00 124.00 1214640.00 9600 261.00 118.10
N SM KORE JAY JALARAM TECHNO LTD 221.00 230.00 232.05 214.05 222.40 5576000.00 25000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 365.90 365.00 365.10 355.10 357.60 723990.00 2000 857.90 220.50
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 275.00 275.00 275.00 275.00 275.00 275000.00 1000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 143.40 141.60 147.00 141.60 147.00 871400.00 6000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 36.20 38.00 38.00 38.00 38.00 950000.00 25000 166.00 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 58.90 58.00 58.90 58.00 58.90 1410720.00 24000 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 62.15 61.10 61.10 61.00 61.00 305300.00 5000 100.30 27.25
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 98.80 97.00 97.00 97.00 97.00 145500.00 1500 102.00 57.00
N SM MDL MARVEL DECOR LIMITED 40.60 44.65 44.65 44.65 44.65 89300.00 2000 44.90 30.00
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 37.05 38.00 38.00 38.00 38.00 114000.00 3000 58.70 37.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 48.00 48.90 48.95 47.00 47.00 434550.00 9000 59.70 23.00
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 85.00 83.00 84.95 83.00 84.95 134360.00 1600 132.85 78.00
N SM MPTODAY M P TODAY MEDIA LIMITED 42.30 40.20 40.20 40.20 40.20 321600.00 8000 60.50 29.45
N SM MWL MANGALAM WORLDWIDE LTD 101.25 112.00 112.00 103.50 106.00 766200.00 7200 124.50 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 48.60 47.00 47.95 46.25 47.50 329950.00 7000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 286.20 267.00 267.00 257.60 257.60 3724480.00 14400 398.40 62.15
N SM OMFURN OMFURN INDIA LIMITED 49.00 48.95 48.95 48.95 48.95 293700.00 6000 55.40 9.10
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 348.75 349.00 353.95 341.00 341.00 3319975.00 9500 353.95 57.00
N SM PARTYCRUS PARTY CRUISERS LIMITED 106.15 101.10 101.10 101.00 101.00 606200.00 6000 353.90 86.00
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 112.00 111.50 111.50 111.50 111.50 178400.00 1600 170.00 90.10
N SM PERFECT PERFECT INFRAENGINEER LTD 18.55 17.65 18.40 17.65 18.40 2491800.00 138000 22.05 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 199.65 200.50 203.50 196.10 202.00 9924960.00 49200 296.80 189.00
N SM PRECISION PRECISION METALIKS LTD 35.50 35.50 35.85 35.10 35.45 426000.00 12000 55.95 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 32.05 31.50 32.70 31.50 32.60 387200.00 12000 47.00 27.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 154.30 154.00 154.00 154.00 154.00 369600.00 2400 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 90.50 86.50 95.00 86.00 86.00 1776000.00 20000 125.00 31.10
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 160.35 163.45 163.45 158.00 160.60 1126700.00 7000 235.80 154.50
N SM QUADPRO QUADPRO ITES LIMITED 5.55 5.50 5.50 5.50 5.50 198000.00 36000 14.50 5.00
N SM RBMINFRA RBM INFRACON LIMITED 105.90 111.15 111.15 100.70 108.00 15485400.00 144000 111.75 53.90
N SM REXPIPES REX PIPES AND CABLES LTD 38.90 38.10 38.10 37.65 37.65 303000.00 8000 46.40 27.40
N SM RILINFRA RACHANA INFRA LTD 691.00 621.90 621.90 621.90 621.90 124380.00 200 1250.00 184.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 22.65 23.65 23.75 23.65 23.75 378700.00 16000 25.80 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 17.40 15.00 16.90 14.40 15.00 1075000.00 70000 19.50 13.00
N SM SECL SALASAR EXTERIOR CONT LTD 304.90 290.00 290.00 289.65 289.65 724562.50 2500 458.70 75.05
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 43.25 43.75 43.75 43.75 43.75 43750.00 1000 58.00 12.70
N SM SIGMA SIGMA SOLVE LIMITED 223.00 233.75 233.75 233.75 233.75 1051875.00 4500 721.50 189.00
N SM SKP SKP BEARING INDUSTRI. LTD 186.10 182.00 192.00 182.00 192.00 755200.00 4000 271.95 77.20
N SM SMVD SMVD POLY PACK LIMITED 14.20 13.50 13.50 13.50 13.50 54540.00 4040 38.70 12.50
N SM SOLEX SOLEX ENERGY LIMITED 307.85 314.00 314.00 305.00 311.95 619160.00 2000 486.20 95.00
N SM SONUINFRA SONU INFRATECH LIMITED 44.00 42.00 42.00 42.00 42.00 126000.00 3000 48.05 19.80
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 244.40 256.60 256.60 233.00 254.00 9625900.00 38000 256.60 58.00
N SM SWARAJ SWARAJ SUITING LIMITED 42.50 42.10 42.10 42.10 42.10 168400.00 4000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 90.00 88.15 88.15 88.15 88.15 105780.00 1200 106.30 71.10
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 104.95 99.70 101.30 99.70 100.00 1206000.00 12000 105.00 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 87.45 90.00 92.35 88.60 91.70 4699400.00 52000 99.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1297.10 1275.25 1310.00 1275.00 1308.90 2330692.50 1800 1350.00 802.00
N SM TRANSWIND TRANSWIND INFRA LIMITED 8.80 8.80 8.80 8.80 8.80 35200.00 4000 13.05 5.45
N SM UMA UMA CONVERTER LIMITED 36.60 36.10 37.00 36.05 36.05 581800.00 16000 50.40 34.00
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 670.40 636.90 636.90 636.90 636.90 764280.00 1200 911.80 151.00
N SM VASA VASA RETAIL & OVERSEA LTD 20.45 19.45 19.45 19.45 19.45 77800.00 4000 23.75 5.45
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 43.90 44.00 44.80 44.00 44.80 2476800.00 56000 54.00 30.25
N SM VERA VERA SYNTHETIC LIMITED 53.65 56.30 56.30 56.30 56.30 84450.00 1500 56.30 26.00
N SM VITAL VITAL CHEMTECH LIMITED 103.75 106.00 106.50 104.95 104.95 1393740.00 13200 172.00 99.00
N SM VIVIANA VIVIANA POWER TECH LTD 93.20 91.70 93.00 91.25 91.25 551900.00 6000 122.50 75.25
N SM VMARCIND V MARC INDIA LIMITED 44.50 44.00 44.00 43.60 43.60 1183500.00 27000 62.50 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 35.20 33.45 33.45 33.45 33.45 200700.00 6000 48.00 16.75
N ST CMMIPL CMM INFRAPROJECTS LIMITED 5.20 5.10 5.10 5.10 5.10 76500.00 15000 13.45 5.05
N ST GRCL GAYATRI RUBB AND CHEM LTD 42.35 40.25 40.25 40.25 40.25 161000.00 4000 46.75 35.00
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.40 2.50 2.50 2.35 2.50 200700.00 81000 2.95 2.10
N ST SSINFRA S S INFRA DEVP CONSL LTD 6.50 6.25 6.30 6.25 6.30 37650.00 6000 9.30 6.25