Skip to content

Latest commit

 

History

History
123 lines (117 loc) · 14.6 KB

nse-sme-bhavcopy-2023-03-31.md

File metadata and controls

123 lines (117 loc) · 14.6 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 41.00 44.00 44.00 44.00 44.00 176000.00 4000 52.00 34.15
N SM ABINFRA A B INFRABUILD LIMITED 24.15 23.85 25.35 23.85 25.35 886000.00 36000 25.35 9.40
N SM AGARWALFT AGARWAL FLOAT GLASS I LTD 37.50 37.00 37.00 37.00 37.00 222000.00 6000 41.00 30.00
N SM AGNI AGNI GREEN POWER LTD 18.35 19.25 19.25 18.10 18.10 566000.00 30000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 39.00 37.15 40.95 37.10 40.95 345600.00 9000 54.65 19.70
N SM ALLETEC ALL E TECHNOLOGIES LTD 85.85 91.70 94.00 86.05 87.15 19571360.00 222400 133.25 83.05
N SM AMEYA AMEYA PRECISION ENG LTD 33.50 34.50 36.60 34.05 35.25 986200.00 28000 64.40 33.00
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 73.55 73.55 73.55 70.00 72.15 464080.00 6400 127.05 70.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 160.85 154.10 160.00 151.05 155.70 2984460.00 19200 218.90 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 181.70 178.20 200.90 178.20 192.45 8143050.00 43000 200.90 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 48.00 48.50 49.50 48.50 49.50 590250.00 12000 79.80 43.75
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 113.45 111.00 113.00 107.35 111.00 1058480.00 9600 152.50 95.00
N SM ARISTO ARISTO BIO T AND LIFESC L 56.50 59.00 59.00 56.05 56.05 829360.00 14400 83.00 48.25
N SM ASCOM ASCOM LEASIN & INVEST LTD 307.00 315.00 315.00 315.00 315.00 472500.00 1500 440.00 33.40
N SM ATALREAL ATAL REALTECH LIMITED 79.00 80.50 81.50 79.00 79.60 25869600.00 321600 181.00 50.00
N SM BAHETI BAHETI RECYCLING IND LTD 86.30 85.00 90.00 83.00 88.45 1556100.00 18000 140.00 74.00
N SM BETA BETA DRUGS LIMITED 611.50 608.00 633.00 608.00 626.95 749450.00 1200 1024.40 546.05
N SM BEWLTD BEW ENGINEERING LIMITED 682.20 702.00 733.00 700.00 710.65 3921762.50 5500 1007.00 560.00
N SM BMETRICS BOMBAY METRICS S C LTD 423.00 403.00 424.90 403.00 424.00 1976820.00 4800 2325.00 334.00
N SM BRIGHT BRIGHT SOLAR LIMITED 5.65 5.80 5.80 5.45 5.55 234300.00 42000 10.00 3.90
N SM CLOUD VARANIUM CLOUD LIMITED 673.75 689.00 706.00 686.75 687.00 10080500.00 14500 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 41.15 41.00 42.25 41.00 41.50 2993850.00 72000 64.00 40.10
N SM CONTI CONTINENTAL SEED CHEM LTD 13.40 12.75 12.75 12.75 12.75 84991.50 6666 30.15 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 505.00 505.00 505.00 497.60 497.60 500650.00 1000 548.00 41.50
N SM DKEGL D K ENTERPRISES GLOBAL L 48.10 49.00 56.00 49.00 56.00 315000.00 6000 73.50 33.25
N SM DOLLEX DOLLEX AGROTECH LIMITED 26.40 26.50 26.50 26.05 26.10 314600.00 12000 41.50 22.05
N SM DUCOL DUCOL ORGS AND COLOURS LT 121.10 118.05 122.00 118.05 121.95 771200.00 6400 123.00 99.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 20.15 20.15 20.15 19.15 19.50 543800.00 28000 21.40 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 294.00 294.00 294.00 294.00 294.00 176400.00 600 345.15 172.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 105.90 108.00 108.00 107.00 107.50 3645300.00 34000 147.65 91.25
N SM FELIX FELIX INDUSTRIES LTD. 119.00 124.95 124.95 124.95 124.95 1999200.00 16000 146.20 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 59.60 62.50 62.50 61.00 61.00 555000.00 9000 95.00 51.70
N SM FROG FROG CELLSAT LIMITED 141.70 147.40 152.00 140.40 141.85 7825940.00 54800 297.00 137.25
N SM GOLDSTAR GOLDSTAR POWER LIMITED 8.40 8.00 8.00 8.00 8.00 144000.00 18000 170.50 8.00
N SM GSTL GLOBESECURE TECHNO LTD 111.35 111.50 113.80 111.50 113.80 450600.00 4000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 419.00 422.00 423.00 419.00 419.00 2280000.00 5400 636.50 350.55
N SM INNOVANA INNOVANA THINKLABS LTD. 311.65 312.00 325.00 300.25 311.00 7560860.00 24400 740.00 250.00
N SM IPSL INTEGRATED PERSO SER LTD 78.80 80.00 81.50 80.00 81.50 483000.00 6000 97.95 66.00
N SM ISHAN ISHAN INTERNATIONAL LTD 17.30 17.50 18.10 17.50 18.00 256320.00 14400 69.50 17.20
N SM JAINAM JAINAM FER ALLOYS (I) LTD 145.15 137.90 138.10 137.90 138.10 1104100.00 8000 218.60 109.25
N SM JALAN JALAN TRANSOLU. INDIA LTD 7.10 7.05 7.05 7.05 7.05 21150.00 3000 15.90 7.00
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 32.70 33.00 33.00 32.95 33.00 659500.00 20000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 277.90 293.00 293.00 289.70 289.70 1461700.00 5000 330.90 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 18.50 16.45 17.85 16.45 17.00 276200.00 16000 26.55 13.80
N SM KCK KCK INDUSTRIES LTD 17.20 16.50 16.50 16.50 16.50 66000.00 4000 31.70 15.40
N SM KHFM KHFM HOS FAC MANA SER LTD 30.25 28.75 28.75 28.75 28.75 1426000.00 49600 57.20 28.75
N SM KNAGRI KN AGRI RESOURCES LIMITED 101.40 98.60 109.00 98.60 107.35 7591680.00 72000 261.00 98.60
N SM KORE JAY JALARAM TECHNO LTD 192.50 196.00 196.00 182.90 182.90 1124700.00 6000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 309.90 310.00 323.20 296.00 301.70 4070500.00 13200 857.90 242.00
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 284.95 271.00 271.00 270.70 270.85 270850.00 1000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 129.85 139.00 139.00 134.00 135.20 1229800.00 9000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 27.05 26.50 26.50 26.40 26.50 4634375.00 175000 166.00 26.40
N SM LEMERITE LE MERITE EXPORTS LIMITED 43.05 41.25 44.50 41.00 41.65 1984640.00 46400 83.95 37.80
N SM LLOYDS LLOYDS LUXURIES LIMITED 44.85 41.65 42.00 41.60 42.00 500550.00 12000 59.90 40.00
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 232.95 234.90 235.00 234.90 235.00 375920.00 1600 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 97.00 95.50 100.00 95.10 98.00 871125.00 9000 105.00 57.00
N SM MDL MARVEL DECOR LIMITED 37.35 40.00 40.00 40.00 40.00 1440000.00 36000 48.00 30.50
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 27.70 27.00 27.00 27.00 27.00 81000.00 3000 58.70 27.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 48.95 50.55 50.55 50.55 50.55 151650.00 3000 59.70 23.05
N SM MINDPOOL MINDPOOL TECHNOLOGIES LTD 114.35 108.65 108.65 108.65 108.65 217300.00 2000 114.35 24.45
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 76.10 79.00 79.00 79.00 79.00 189600.00 2400 132.85 68.05
N SM MWL MANGALAM WORLDWIDE LTD 101.00 109.90 109.90 107.00 107.00 776280.00 7200 124.50 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 32.90 32.95 35.60 32.95 33.85 858900.00 25000 76.55 30.55
N SM NPST NETWORK PEOPLE SRV TECH L 520.05 546.00 546.05 500.00 540.65 4495800.00 8400 546.05 64.70
N SM PARTYCRUS PARTY CRUISERS LIMITED 92.75 92.00 92.00 88.30 88.30 360600.00 4000 353.90 86.00
N SM PERFECT PERFECT INFRAENGINEER LTD 27.15 28.50 28.50 28.50 28.50 171000.00 6000 35.15 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 155.60 155.60 159.50 152.20 153.10 13784820.00 88800 296.80 151.00
N SM PIGL POWER INSTRUMENT (G) LTD 57.05 59.90 59.90 59.90 59.90 119800.00 2000 76.00 37.75
N SM PRECISION PRECISION METALIKS LTD 27.25 27.50 28.00 27.05 27.20 548000.00 20000 46.75 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 27.00 27.00 27.00 25.15 25.40 944600.00 36000 47.00 25.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 150.00 150.00 152.60 150.00 150.35 1634160.00 10800 204.10 130.00
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 131.10 136.00 139.90 130.00 130.70 3473000.00 26000 235.80 121.00
N SM QUADPRO QUADPRO ITES LIMITED 5.00 5.00 5.00 5.00 5.00 60000.00 12000 14.50 4.50
N SM RBMINFRA RBM INFRACON LIMITED 54.00 53.10 56.50 53.10 56.50 1332150.00 24000 111.75 53.10
N SM REXPIPES REX PIPES AND CABLES LTD 40.70 39.25 39.25 39.25 39.25 157000.00 4000 46.40 27.40
N SM RILINFRA RACHANA INFRA LTD 457.25 434.40 434.40 434.40 434.40 43440.00 100 1250.00 184.00
N SM RITEZONE RITE ZONE CHEMCON IND LTD 67.00 60.00 70.00 60.00 67.00 738880.00 11200 103.00 60.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 46.80 44.50 49.00 44.50 46.00 2738700.00 60000 54.85 12.75
N SM SHERA SHERA ENERGY LIMITED 58.10 59.85 60.70 58.10 59.50 2970000.00 50000 69.90 57.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 73.00 74.00 76.70 73.05 73.05 1112400.00 15000 140.00 68.25
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 41.25 41.25 41.25 37.15 40.50 817100.00 20000 58.00 12.70
N SM SIGMA SIGMA SOLVE LIMITED 180.50 171.80 189.50 171.80 189.15 824662.50 4500 721.50 171.80
N SM SKP SKP BEARING INDUSTRI. LTD 174.00 180.05 180.05 173.00 173.00 1940150.00 11000 271.95 77.20
N SM SMVD SMVD POLY PACK LIMITED 10.50 10.40 10.50 10.40 10.50 84436.00 8080 38.70 10.40
N SM SOLEX SOLEX ENERGY LIMITED 420.05 430.00 441.00 424.00 429.50 6067940.00 14000 486.20 101.00
N SM SONUINFRA SONU INFRATECH LIMITED 46.50 50.00 53.40 47.00 52.10 1524300.00 30000 53.40 19.80
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 333.00 333.00 349.00 316.35 345.00 1681350.00 5000 349.00 58.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 39.75 40.30 43.00 40.00 43.00 2390250.00 57000 43.00 35.50
N SM SURANI SURANI STEEL TUBES LTD. 51.10 53.65 53.65 53.65 53.65 1394900.00 26000 53.65 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 48.50 50.00 51.00 48.10 48.20 793800.00 16000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 79.05 79.30 80.50 79.00 79.30 3800700.00 48000 106.30 71.10
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 124.50 130.00 140.00 120.55 132.80 16050240.00 123200 140.00 114.05
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 111.70 117.10 117.25 117.10 117.25 527400.00 4500 159.70 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 83.00 85.40 85.40 82.55 85.00 505900.00 6000 99.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1249.90 1250.00 1339.95 1250.00 1326.55 4901347.50 3750 1460.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 114.00 112.00 119.70 112.00 119.25 2325700.00 20000 161.90 65.00
N SM UCL USHANTI COLOUR CHEM LTD 67.75 67.75 67.75 67.75 67.75 135500.00 2000 85.90 47.00
N SM UMA UMA CONVERTER LIMITED 29.60 29.75 30.90 29.75 30.20 2416400.00 80000 50.40 28.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 506.85 481.50 481.50 481.50 481.50 577800.00 1200 911.80 151.00
N SM UWCSL ULTRA WIRING CONN SYS LTD 94.20 89.50 89.50 89.50 89.50 358000.00 4000 103.95 36.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 39.05 40.50 40.70 39.20 40.15 1284200.00 32000 54.00 30.25
N SM VERTEXPLUS VERTEXPLUS TECHNOLOGIES L 99.10 102.50 107.20 102.05 105.55 2013180.00 19200 107.20 99.10
N SM VIAZ VIAZ TYRES LIMITED 56.25 50.15 54.30 50.05 54.30 734700.00 14000 58.30 47.10
N SM VITAL VITAL CHEMTECH LIMITED 77.20 78.00 78.50 76.05 76.85 8455380.00 109200 172.00 76.00
N SM VIVIANA VIVIANA POWER TECH LTD 70.00 67.00 73.80 67.00 68.30 1247600.00 18000 122.50 67.00
N SM VIVO VIVO COLLAB SOLUTIONS LTD 94.00 89.35 91.60 89.30 89.50 1157760.00 12800 224.50 87.00
N SM VMARCIND V MARC INDIA LIMITED 37.50 37.00 39.90 37.00 39.80 918000.00 24000 62.50 29.00
N SM WALPAR WALPAR NUTRITIONS LIMITED 52.50 49.90 50.50 49.90 50.50 300600.00 6000 82.65 25.50
N ST CMMIPL CMM INFRAPROJECTS LIMITED 4.50 4.30 4.30 4.30 4.30 64500.00 15000 6.95 3.90
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.35 2.40 2.40 2.25 2.35 117450.00 51000 2.90 2.10
N ST MCON MCON RASAYAN INDIA LTD 49.90 49.90 52.35 49.90 52.35 9521400.00 183000 57.00 45.40
N ST NIRMAN NIRMAN AGRI GENTICS LTD 96.25 91.45 91.45 91.45 91.45 219480.00 2400 107.10 91.45
N ST QFIL QUALITY FOILS (INDIA) LTD 83.80 83.10 87.95 80.40 87.95 7997300.00 96000 102.00 80.40
N ST SSINFRA S S INFRA DEVP CONSL LTD 7.55 7.20 7.65 7.20 7.65 44550.00 6000 8.10 5.70
N ST VELS VELS FILM INTERNATIONAL L 96.30 96.65 97.00 96.50 97.00 1976220.00 20400 106.05 93.15