Skip to content

Latest commit

 

History

History
116 lines (110 loc) · 13.8 KB

nse-sme-bhavcopy-2023-04-17.md

File metadata and controls

116 lines (110 loc) · 13.8 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 ABINFRA A B INFRABUILD LIMITED 32.30 33.90 33.90 33.90 33.90 678000.00 20000 33.90 9.95
N SM AGARWALFT AGARWAL FLOAT GLASS I LTD 35.00 34.50 34.50 34.50 34.50 103500.00 3000 41.00 30.00
N SM AGNI AGNI GREEN POWER LTD 18.10 17.90 18.50 17.90 18.50 543000.00 30000 42.15 17.00
N SM ALLETEC ALL E TECHNOLOGIES LTD 95.40 97.00 97.00 90.40 95.80 4591600.00 49600 133.25 83.05
N SM AMEYA AMEYA PRECISION ENG LTD 36.20 35.00 39.60 35.00 38.00 751600.00 20000 64.40 33.00
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 78.00 74.00 74.00 74.00 74.00 118400.00 1600 127.05 70.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 161.00 167.00 167.00 160.00 160.00 392400.00 2400 218.90 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 214.70 210.00 219.00 206.10 217.00 12939250.00 61000 224.55 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 63.00 60.00 62.50 60.00 61.10 921600.00 15000 79.80 43.75
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 115.00 118.90 118.90 118.90 118.90 190240.00 1600 152.50 95.00
N SM ARISTO ARISTO BIO T AND LIFESC L 56.25 52.25 57.80 52.25 57.80 264880.00 4800 83.00 48.25
N SM ASCOM ASCOM LEASIN & INVEST LTD 341.00 357.00 357.00 350.00 350.00 1060500.00 3000 440.00 44.60
N SM ATALREAL ATAL REALTECH LIMITED 84.75 82.00 84.50 82.00 84.50 5550240.00 67200 181.00 50.00
N SM AURDIS AURANGABAD DISTILLERY LTD 106.05 106.05 106.05 100.75 100.75 1442900.00 14000 160.85 65.00
N SM BAHETI BAHETI RECYCLING IND LTD 102.05 103.00 118.85 103.00 112.00 9905850.00 87000 140.00 74.00
N SM BETA BETA DRUGS LIMITED 680.35 691.95 700.00 688.00 699.95 1249760.00 1800 1024.40 580.00
N SM BEWLTD BEW ENGINEERING LIMITED 780.00 780.00 780.00 770.00 770.00 387500.00 500 1007.00 560.00
N SM BRIGHT BRIGHT SOLAR LIMITED 6.15 6.20 6.25 6.10 6.25 147600.00 24000 10.00 3.90
N SM CLOUD VARANIUM CLOUD LIMITED 608.85 607.90 639.25 578.40 639.25 116690600.00 191000 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 44.05 45.00 47.00 45.00 45.50 550500.00 12000 64.00 40.10
N SM CMRSL CYBER MEDIA RES & SER LTD 170.00 161.50 161.50 161.50 161.50 387600.00 2400 343.85 126.00
N SM CONTI CONTINENTAL SEED CHEM LTD 13.30 13.95 13.95 13.95 13.95 46495.35 3333 30.15 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 505.00 510.90 510.90 496.00 497.00 500975.00 1000 548.00 54.60
N SM DESTINY DESTINY LOGISTICS & I LTD 16.40 17.00 17.20 17.00 17.05 409800.00 24000 24.60 9.65
N SM DKEGL D K ENTERPRISES GLOBAL L 54.00 50.00 50.00 50.00 50.00 150000.00 3000 73.50 33.25
N SM DUCOL DUCOL ORGS AND COLOURS LT 125.00 124.95 128.60 124.95 128.60 2633520.00 20800 132.45 99.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 169.00 177.45 177.45 162.00 177.45 655781.25 3750 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 20.55 19.70 20.50 19.55 20.00 354500.00 18000 21.40 13.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 107.95 108.00 108.00 108.00 108.00 1080000.00 10000 144.30 91.25
N SM FIDEL FIDEL SOFTECH LIMITED 61.25 61.25 61.25 60.00 61.20 547350.00 9000 95.00 51.70
N SM FROG FROG CELLSAT LIMITED 175.55 179.00 182.50 174.05 176.85 1708940.00 9600 297.00 137.25
N SM GICL GLOBE INTL CARRIERS LTD 40.10 40.00 40.00 40.00 40.00 240000.00 6000 104.00 24.50
N SM GOLDSTAR GOLDSTAR POWER LIMITED 7.15 7.50 7.50 6.80 7.50 1524600.00 216000 170.50 6.40
N SM GRCL GAYATRI RUBB AND CHEM LTD 37.00 34.60 40.70 34.60 40.65 2018400.00 52000 43.05 32.00
N SM GRETEX GRETEX INDUSTRIES LTD. 35.55 39.10 39.10 39.10 39.10 234600.00 6000 39.10 10.80
N SM GSTL GLOBESECURE TECHNO LTD 116.25 117.00 117.00 117.00 117.00 234000.00 2000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 524.55 544.00 550.00 535.00 535.00 3922170.00 7200 636.50 350.55
N SM ISHAN ISHAN INTERNATIONAL LTD 28.85 29.70 29.70 27.40 27.40 544080.00 19200 69.50 17.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 40.90 42.20 43.80 41.05 43.65 1194200.00 28000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 303.00 303.10 308.00 301.00 305.00 4541700.00 15000 330.90 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 18.00 17.50 18.50 17.30 17.75 283200.00 16000 26.55 13.80
N SM KHFM KHFM HOS FAC MANA SER LTD 38.35 39.40 40.25 39.40 40.25 3107440.00 77500 57.20 27.35
N SM KNAGRI KN AGRI RESOURCES LIMITED 122.95 123.00 123.00 118.00 121.00 1351200.00 11200 261.00 98.60
N SM KORE JAY JALARAM TECHNO LTD 199.25 195.00 195.00 195.00 195.00 195000.00 1000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 423.65 400.05 431.80 400.05 415.00 3654710.00 8600 857.90 242.00
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 293.00 293.00 293.00 293.00 293.00 146500.00 500 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 150.00 157.00 164.85 157.00 162.45 5169600.00 32000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 24.85 23.85 24.05 23.65 23.65 6253125.00 262500 166.00 23.65
N SM LEMERITE LE MERITE EXPORTS LIMITED 49.50 49.10 50.00 49.00 50.00 553760.00 11200 83.95 37.80
N SM LLOYDS LLOYDS LUXURIES LIMITED 43.10 42.65 44.50 42.10 44.50 515550.00 12000 59.90 40.00
N SM LRRPL LEAD REC AND RUB PROD LTD 36.40 35.15 37.35 35.05 37.35 3292200.00 90000 44.00 28.90
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 94.70 97.95 97.95 97.95 97.95 146925.00 1500 105.00 57.00
N SM MANAV MANAV INFRA PROJECTS LTD 11.70 12.25 12.25 12.10 12.10 97400.00 8000 12.25 5.65
N SM MCON MCON RASAYAN INDIA LTD 85.15 84.50 84.50 80.05 81.30 3706800.00 45000 96.25 62.50
N SM MDL MARVEL DECOR LIMITED 40.00 42.00 42.00 40.00 40.00 416000.00 10000 48.00 30.50
N SM MHHL MOHINI HEALTH&HYGIENE LTD 50.40 48.55 49.00 48.20 49.00 584250.00 12000 59.70 28.00
N SM MINDPOOL MINDPOOL TECHNOLOGIES LTD 84.15 79.95 79.95 79.95 79.95 159900.00 2000 114.35 24.45
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 106.05 113.35 113.45 106.10 106.10 982120.00 8800 132.85 68.05
N SM MWL MANGALAM WORLDWIDE LTD 110.00 113.50 113.50 109.25 112.95 674040.00 6000 124.50 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 38.90 39.25 40.80 38.75 40.00 196950.00 5000 76.55 30.55
N SM NIRMAN NIRMAN AGRI GENTICS LTD 64.35 57.95 61.00 57.95 57.95 30796200.00 529200 61.00 57.95
N SM NPST NETWORK PEOPLE SRV TECH L 615.00 615.00 615.00 615.00 615.00 246000.00 400 617.00 65.35
N SM PARTYCRUS PARTY CRUISERS LIMITED 101.65 97.00 102.00 96.60 100.00 8769600.00 90000 353.90 86.00
N SM PERFECT PERFECT INFRAENGINEER LTD 24.90 24.50 26.10 24.50 26.10 929400.00 36000 35.15 8.65
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 218.45 222.10 245.70 217.90 243.35 47328900.00 201600 296.80 151.00
N SM PIGL POWER INSTRUMENT (G) LTD 66.00 62.70 62.70 62.70 62.70 125400.00 2000 76.00 37.75
N SM PRECISION PRECISION METALIKS LTD 30.45 31.00 31.00 29.65 29.95 241100.00 8000 46.75 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 27.95 28.50 33.50 28.50 33.50 3558200.00 112000 47.00 25.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 154.75 150.00 150.00 150.00 150.00 180000.00 1200 204.10 130.00
N SM QFIL QUALITY FOILS (INDIA) LTD 99.40 99.85 99.95 98.30 99.30 1191700.00 12000 105.75 98.05
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 154.45 155.00 162.95 155.00 161.80 4645150.00 29000 235.80 121.00
N SM RBMINFRA RBM INFRACON LIMITED 67.00 67.00 71.40 66.50 68.00 1634700.00 24000 111.75 52.30
N SM RELIABLE RELIABLE DATA SERVICE LTD 52.50 49.90 55.05 49.90 55.05 251880.00 4800 70.45 40.25
N SM RITEZONE RITE ZONE CHEMCON IND LTD 77.00 77.70 77.80 77.70 77.75 248800.00 3200 103.00 60.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 49.00 51.45 51.45 51.45 51.45 205800.00 4000 54.85 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 13.50 12.55 12.55 12.55 12.55 376500.00 30000 19.50 12.00
N SM SECL SALASAR EXTERIOR CONT LTD 252.45 239.85 240.00 239.85 239.85 8095125.00 33750 458.70 75.05
N SM SHERA SHERA ENERGY LIMITED 73.75 72.00 78.00 71.70 77.85 13884400.00 182000 78.00 57.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 78.30 80.00 80.00 80.00 80.00 240000.00 3000 130.60 68.25
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 48.20 48.00 49.80 47.00 49.70 1073400.00 22000 58.00 12.70
N SM SIGMA SIGMA SOLVE LIMITED 182.30 174.20 191.40 173.20 187.95 4507500.00 24000 721.50 171.80
N SM SKP SKP BEARING INDUSTRI. LTD 190.00 189.00 189.00 187.00 188.00 940000.00 5000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 404.95 400.00 412.50 390.50 395.50 1767440.00 4400 486.20 113.00
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 409.00 429.45 429.45 415.00 429.45 2132800.00 5000 429.45 58.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 71.95 75.50 75.50 69.60 75.15 25013550.00 339000 75.50 35.50
N SM SURANI SURANI STEEL TUBES LTD. 75.35 79.10 79.10 79.10 79.10 949200.00 12000 79.10 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 62.80 64.50 65.90 59.70 59.70 3559200.00 56000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 78.45 76.05 79.25 75.60 79.20 2621580.00 33600 106.30 71.10
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 189.50 192.00 192.00 177.00 179.80 15324960.00 84800 201.35 114.05
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 142.25 140.00 149.30 140.00 149.30 871950.00 6000 159.70 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 89.00 89.40 89.40 89.40 89.40 178800.00 2000 99.50 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1490.40 1495.90 1495.90 1480.00 1484.80 2006370.00 1350 1500.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 122.80 117.00 117.00 117.00 117.00 234000.00 2000 161.90 65.00
N SM UMA UMA CONVERTER LIMITED 32.90 33.75 34.90 33.00 33.50 2584200.00 76000 50.40 28.50
N SM URAVI URAVI T AND WEDG LAMP LTD 117.95 112.05 112.05 112.05 112.05 268920.00 2400 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 521.00 520.00 520.00 501.00 513.65 1849200.00 3600 911.80 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 41.35 43.00 48.00 43.00 47.15 1288200.00 28000 54.00 30.25
N SM VELS VELS FILM INTERNATIONAL L 106.35 106.35 106.35 100.00 101.05 4824780.00 46800 113.80 99.55
N SM VIAZ VIAZ TYRES LIMITED 58.00 59.00 59.00 56.00 56.00 342000.00 6000 61.50 47.10
N SM VITAL VITAL CHEMTECH LIMITED 95.50 95.85 96.80 95.85 96.40 693360.00 7200 172.00 76.00
N SM VIVIANA VIVIANA POWER TECH LTD 108.55 107.95 110.95 102.00 102.50 2517500.00 24000 122.50 67.00
N SM VMARCIND V MARC INDIA LIMITED 43.00 44.00 44.50 44.00 44.50 398400.00 9000 62.50 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 30.20 30.10 30.10 30.00 30.00 270450.00 9000 48.00 16.75
N SM WALPAR WALPAR NUTRITIONS LIMITED 62.35 65.45 65.45 64.00 64.00 779600.00 12000 82.65 26.50
N ST CMMIPL CMM INFRAPROJECTS LIMITED 4.05 4.10 4.10 4.10 4.10 12300.00 3000 6.10 3.70
N ST INFINIUM INFINIUM PHARMACHEM LTD 135.00 141.50 148.55 141.50 147.80 114549100.00 800000 148.55 141.50
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.50 2.50 2.55 2.50 2.55 22650.00 9000 2.90 2.10
N ST SOTAC SOTAC PHARMACEUTICALS LTD 120.75 126.75 126.75 114.75 114.75 39862380.00 340800 126.75 114.75