Skip to content

Latest commit

 

History

History
114 lines (108 loc) · 13.5 KB

nse-sme-bhavcopy-2023-03-23.md

File metadata and controls

114 lines (108 loc) · 13.5 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 AGARWALFT AGARWAL FLOAT GLASS I LTD 38.30 38.90 39.45 38.90 39.20 703050.00 18000 41.00 30.00
N SM AGNI AGNI GREEN POWER LTD 20.00 19.15 19.60 19.00 19.00 2118000.00 110000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 41.50 39.65 39.65 39.45 39.45 1067100.00 27000 54.65 19.70
N SM ALLETEC ALL E TECHNOLOGIES LTD 91.80 93.00 93.75 92.05 92.30 2673760.00 28800 133.25 89.00
N SM AMEYA AMEYA PRECISION ENG LTD 35.60 39.50 39.50 35.45 36.00 2510200.00 68000 64.40 33.00
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 73.35 73.00 74.95 73.00 74.95 596480.00 8000 127.05 70.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 161.00 165.70 165.70 161.00 161.00 1971420.00 12000 218.90 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 184.95 180.05 183.85 179.00 181.30 9052350.00 50000 192.00 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 50.00 50.05 50.10 50.00 50.00 750750.00 15000 79.80 48.05
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 100.05 100.00 104.95 100.00 100.10 809680.00 8000 152.50 95.00
N SM ARISTO ARISTO BIO T AND LIFESC L 56.10 53.50 54.15 53.50 54.00 345040.00 6400 83.00 53.00
N SM ASCOM ASCOM LEASIN & INVEST LTD 305.00 289.75 306.00 289.75 306.00 893625.00 3000 440.00 33.40
N SM ASLIND ASL INDUSTRIES LIMITED 27.35 26.00 26.00 26.00 26.00 624000.00 24000 41.50 23.25
N SM ATALREAL ATAL REALTECH LIMITED 83.15 83.00 86.65 82.00 84.50 28095840.00 336000 181.00 50.00
N SM AURDIS AURANGABAD DISTILLERY LTD 116.00 112.70 112.70 112.00 112.00 2242700.00 20000 160.85 65.00
N SM BAHETI BAHETI RECYCLING IND LTD 88.00 86.25 86.25 86.20 86.20 517350.00 6000 140.00 74.00
N SM BETA BETA DRUGS LIMITED 628.10 628.10 630.00 617.45 630.00 2496620.00 4000 1024.40 527.05
N SM BEWLTD BEW ENGINEERING LIMITED 665.00 645.00 680.00 645.00 660.00 1335000.00 2000 1007.00 560.00
N SM BMETRICS BOMBAY METRICS S C LTD 351.55 334.00 369.10 334.00 369.10 3335400.00 9600 2325.00 334.00
N SM BRIGHT BRIGHT SOLAR LIMITED 6.00 6.00 6.00 5.90 5.90 231300.00 39000 10.00 3.90
N SM CLOUD VARANIUM CLOUD LIMITED 757.90 754.00 754.00 720.00 720.00 32355775.00 44500 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 44.45 44.00 44.45 41.60 41.65 3451350.00 81000 64.00 40.70
N SM CMRSL CYBER MEDIA RES & SER LTD 152.00 152.50 152.50 142.00 142.00 2724800.00 18400 343.85 126.00
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 515.00 510.00 519.00 505.00 505.00 383500.00 750 548.00 41.50
N SM DKEGL D K ENTERPRISES GLOBAL L 48.25 47.30 55.50 47.30 55.50 308400.00 6000 73.50 33.25
N SM DOLLEX DOLLEX AGROTECH LIMITED 27.20 27.50 27.50 27.50 27.50 110000.00 4000 41.50 23.45
N SM DUCOL DUCOL ORGS AND COLOURS LT 109.50 116.80 116.80 109.50 109.50 3582560.00 32000 122.00 99.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 18.05 18.80 18.90 17.75 18.90 255800.00 14000 21.40 13.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 108.10 108.20 108.20 108.20 108.20 216400.00 2000 147.65 91.25
N SM FOCE FOCE INDIA LIMITED 481.00 433.00 433.00 428.00 429.50 1550460.00 3600 721.00 201.50
N SM FROG FROG CELLSAT LIMITED 159.25 159.25 159.90 156.05 157.15 2020780.00 12800 297.00 152.15
N SM GICL GLOBE INTL CARRIERS LTD 39.25 38.25 38.25 38.25 38.25 803250.00 21000 104.00 22.20
N SM GOLDSTAR GOLDSTAR POWER LIMITED 10.75 10.25 10.25 10.25 10.25 184500.00 18000 170.50 9.45
N SM GRCL GAYATRI RUBB AND CHEM LTD 38.30 35.50 38.00 35.50 37.50 595800.00 16000 43.05 32.00
N SM GSTL GLOBESECURE TECHNO LTD 127.10 128.80 128.80 121.55 125.00 1999300.00 16000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 405.15 400.05 414.50 400.05 414.50 980730.00 2400 636.50 350.55
N SM INNOVANA INNOVANA THINKLABS LTD. 626.75 658.00 658.00 658.00 658.00 526400.00 800 740.00 250.00
N SM ISHAN ISHAN INTERNATIONAL LTD 20.25 19.70 20.00 19.70 19.80 316960.00 16000 69.50 19.70
N SM JAINAM JAINAM FER ALLOYS (I) LTD 135.15 141.90 141.90 141.85 141.90 993200.00 7000 218.60 109.25
N SM JAKHARIA JAKHARIA FABRIC LIMITED 60.60 60.00 60.00 60.00 60.00 1200000.00 20000 159.90 58.00
N SM JALAN JALAN TRANSOLU. INDIA LTD 7.45 7.60 8.15 7.55 8.05 213000.00 27000 15.90 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 33.00 32.60 32.60 32.50 32.55 520700.00 16000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 272.50 277.50 279.00 277.00 277.00 1111500.00 4000 330.90 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 18.70 16.40 16.40 16.40 16.40 65600.00 4000 26.55 13.80
N SM KCK KCK INDUSTRIES LTD 16.20 16.50 16.50 16.50 16.50 66000.00 4000 31.70 15.40
N SM KHFM KHFM HOS FAC MANA SER LTD 32.00 33.20 33.40 33.20 33.40 309690.00 9300 57.20 32.00
N SM KNAGRI KN AGRI RESOURCES LIMITED 116.85 116.05 117.00 114.60 114.60 4643920.00 40000 261.00 100.20
N SM KORE JAY JALARAM TECHNO LTD 184.45 188.00 193.65 188.00 193.65 1539500.00 8000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 319.80 331.95 331.95 306.05 313.95 5307110.00 16600 857.90 242.00
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 306.50 309.95 309.95 292.00 300.95 601950.00 2000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 138.00 137.95 143.40 137.95 141.00 1835200.00 13000 187.00 53.05
N SM LEMERITE LE MERITE EXPORTS LIMITED 45.10 46.00 46.80 44.95 45.00 2705600.00 59200 83.95 43.00
N SM LRRPL LEAD REC AND RUB PROD LTD 31.95 32.00 32.00 32.00 32.00 192000.00 6000 44.00 29.35
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 229.35 230.00 234.00 230.00 232.70 1488760.00 6400 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 95.30 95.10 95.10 95.10 95.10 142650.00 1500 102.00 57.00
N SM MANAV MANAV INFRA PROJECTS LTD 10.80 11.30 11.30 11.30 11.30 90400.00 8000 11.30 5.65
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 31.50 30.75 31.50 30.70 31.50 467850.00 15000 58.70 30.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 52.45 45.55 51.75 45.55 51.05 1357800.00 27000 59.70 23.05
N SM MILTON MILTON INDUSTRIES LIMITED 21.30 21.35 21.35 21.35 21.35 93940.00 4400 30.50 14.85
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 82.50 79.00 79.00 79.00 79.00 126400.00 1600 132.85 68.05
N SM NIDAN NIDAN LABS AND HEALTH LTD 41.95 41.30 42.90 40.55 40.90 781900.00 19000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 483.90 479.00 480.00 461.00 461.00 1328400.00 2800 485.00 64.70
N SM PERFECT PERFECT INFRAENGINEER LTD 26.10 26.10 26.60 24.80 26.60 3345900.00 132000 35.15 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 162.50 162.50 162.85 159.00 159.90 23502000.00 146400 296.80 156.20
N SM PIGL POWER INSTRUMENT (G) LTD 60.35 63.20 63.20 63.20 63.20 126400.00 2000 76.00 37.75
N SM PRECISION PRECISION METALIKS LTD 30.20 30.00 30.00 30.00 30.00 60000.00 2000 46.75 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 29.00 29.00 30.35 29.00 29.25 3786400.00 128000 47.00 26.75
N SM PROPEQUITY P. E. ANALYTICS LIMITED 152.60 151.05 153.00 151.05 153.00 1277040.00 8400 204.10 130.00
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 144.75 149.00 149.00 136.30 138.20 6682400.00 47000 235.80 135.00
N SM QUADPRO QUADPRO ITES LIMITED 5.00 5.05 5.05 5.00 5.00 120600.00 24000 14.50 4.80
N SM RBMINFRA RBM INFRACON LIMITED 58.45 60.90 61.35 58.50 59.00 2365500.00 39000 111.75 53.90
N SM RITEZONE RITE ZONE CHEMCON IND LTD 71.30 71.00 71.00 71.00 71.00 113600.00 1600 103.00 63.60
N SM RMDRIP R M DRIP & SPRINK SYS LTD 51.55 53.50 54.10 50.65 52.25 2350200.00 44000 54.10 12.75
N SM SHERA SHERA ENERGY LIMITED 61.00 63.20 63.20 60.55 61.60 1483800.00 24000 69.90 59.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 79.00 79.00 79.00 76.00 76.50 2524500.00 33000 140.00 68.25
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 37.50 38.25 38.25 34.95 37.50 110700.00 3000 58.00 12.70
N SM SKP SKP BEARING INDUSTRI. LTD 177.00 175.00 175.00 171.05 174.00 1040950.00 6000 271.95 77.20
N SM SMVD SMVD POLY PACK LIMITED 10.90 10.90 10.90 10.90 10.90 176144.00 16160 38.70 10.50
N SM SOLEX SOLEX ENERGY LIMITED 330.00 336.95 345.00 334.00 338.00 1757140.00 5200 486.20 95.00
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 280.35 266.35 294.35 266.35 294.35 9152400.00 32000 330.00 58.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 42.60 42.60 42.60 41.40 41.80 1756650.00 42000 42.60 41.40
N SM SURANI SURANI STEEL TUBES LTD. 40.10 42.10 42.10 42.10 42.10 84200.00 2000 49.55 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 45.05 45.00 47.45 45.00 47.45 366100.00 8000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 78.50 79.00 79.95 78.95 79.95 2762340.00 34800 106.30 71.10
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 130.45 123.95 123.95 123.95 123.95 1859250.00 15000 159.70 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 85.90 87.65 90.00 86.50 86.50 2632800.00 30000 99.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1301.00 1270.00 1298.90 1270.00 1284.45 578002.50 450 1460.00 802.00
N SM TRANSWIND TRANSWIND INFRA LIMITED 6.80 6.60 6.60 6.60 6.60 26400.00 4000 13.05 5.45
N SM UMA UMA CONVERTER LIMITED 33.40 33.00 33.40 33.00 33.00 793600.00 24000 50.40 28.50
N SM URAVI URAVI T AND WEDG LAMP LTD 135.00 135.00 135.00 130.00 131.00 3170400.00 24000 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 458.90 481.80 481.80 481.80 481.80 1156320.00 2400 911.80 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 46.70 45.00 45.50 45.00 45.50 724000.00 16000 54.00 30.25
N SM VERA VERA SYNTHETIC LIMITED 85.75 81.50 81.50 81.50 81.50 122250.00 1500 96.10 26.00
N SM VIAZ VIAZ TYRES LIMITED 52.95 52.00 55.60 49.50 53.35 958400.00 18000 58.30 47.10
N SM VITAL VITAL CHEMTECH LIMITED 83.05 83.00 83.75 81.40 82.45 2680200.00 32400 172.00 77.00
N SM VIVIANA VIVIANA POWER TECH LTD 79.00 77.40 77.40 75.20 75.40 456000.00 6000 122.50 71.20
N SM VIVO VIVO COLLAB SOLUTIONS LTD 94.35 90.05 90.05 90.00 90.00 288080.00 3200 224.50 90.00
N SM VMARCIND V MARC INDIA LIMITED 41.35 41.00 41.00 41.00 41.00 123000.00 3000 62.50 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 29.50 29.45 29.45 29.45 29.45 88350.00 3000 48.00 16.75
N ST CMMIPL CMM INFRAPROJECTS LIMITED 4.95 5.15 5.15 4.70 4.75 310050.00 63000 6.95 3.90
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.40 2.30 2.30 2.30 2.30 20700.00 9000 2.90 2.10
N ST MCON MCON RASAYAN INDIA LTD 53.00 55.65 55.65 55.45 55.65 8175750.00 147000 55.65 48.00
N ST SSINFRA S S INFRA DEVP CONSL LTD 7.80 8.10 8.10 7.45 7.55 158400.00 21000 8.10 5.70
N ST SYSTANGO SYSTANGO TECHNOLOGIES LTD 126.30 132.60 132.60 121.40 130.60 41692960.00 318400 132.60 95.00
N ST VELS VELS FILM INTERNATIONAL L 103.40 98.25 104.00 98.25 102.65 22422960.00 222000 106.05 98.25
N ST VERTEXPLUS VERTEXPLUS TECHNOLOGIES L 105.00 101.50 103.75 99.75 103.35 854100.00 8400 106.55 99.60