Skip to content

Latest commit

 

History

History
124 lines (118 loc) · 14.8 KB

nse-sme-bhavcopy-2023-04-27.md

File metadata and controls

124 lines (118 loc) · 14.8 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 ABCOTS A B COTSPIN INDIA LIMITED 44.50 44.50 44.50 44.50 44.50 178000.00 4000 52.00 34.15
N SM ACCORD ACCORD SYNERGY LIMITED 22.50 23.60 23.60 23.60 23.60 47200.00 2000 35.95 20.30
N SM AGNI AGNI GREEN POWER LTD 20.00 19.00 19.00 19.00 19.00 380000.00 20000 42.15 17.00
N SM ALLETEC ALL E TECHNOLOGIES LTD 103.55 103.00 107.00 101.65 104.60 3347040.00 32000 133.25 83.05
N SM AMBANIORG AMBANI ORGANICS LIMITED 108.45 113.85 113.85 113.85 113.85 227700.00 2000 114.65 70.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 160.10 160.10 166.00 160.10 162.50 1766340.00 10800 218.90 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 248.70 253.90 256.00 241.00 242.45 29848250.00 120000 256.00 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 58.90 57.60 61.00 57.20 57.80 1234050.00 21000 79.80 43.75
N SM ARISTO ARISTO BIO T AND LIFESC L 57.25 57.25 57.25 57.25 57.25 91600.00 1600 83.00 48.25
N SM ASCOM ASCOM LEASIN & INVEST LTD 340.00 348.00 348.00 348.00 348.00 522000.00 1500 440.00 54.10
N SM ATALREAL ATAL REALTECH LIMITED 104.35 111.00 111.00 100.20 103.05 12460560.00 120000 181.00 50.00
N SM AURDIS AURANGABAD DISTILLERY LTD 105.75 110.95 110.95 101.25 101.25 832200.00 8000 160.85 65.00
N SM AVG AVG LOGISTICS LIMITED 168.00 167.00 167.00 167.00 167.00 400800.00 2400 180.90 53.10
N SM BAHETI BAHETI RECYCLING IND LTD 115.00 112.00 115.00 112.00 112.00 3372000.00 30000 140.00 74.00
N SM BETA BETA DRUGS LIMITED 752.25 771.00 782.90 770.00 782.90 1236640.00 1600 1024.40 580.00
N SM BEWLTD BEW ENGINEERING LIMITED 939.75 935.00 951.50 890.00 901.00 5730075.00 6250 1007.00 560.00
N SM BMETRICS BOMBAY METRICS S C LTD 400.00 409.00 409.00 409.00 409.00 163600.00 400 2325.00 334.00
N SM BRIGHT BRIGHT SOLAR LIMITED 6.35 6.55 6.70 6.50 6.55 514800.00 78000 10.00 3.90
N SM CADSYS CADSYS (INDIA) LIMITED 42.25 42.00 42.00 42.00 42.00 84000.00 2000 48.30 25.00
N SM CLOUD VARANIUM CLOUD LIMITED 775.05 780.00 795.00 766.00 787.20 34347050.00 44000 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 47.95 47.95 47.95 47.00 47.35 2694000.00 57000 64.00 40.10
N SM CMRSL CYBER MEDIA RES & SER LTD 151.75 147.75 150.00 147.00 147.00 2623880.00 17600 343.85 126.00
N SM CONTI CONTINENTAL SEED CHEM LTD 18.50 18.50 19.30 17.60 19.30 436956.30 23331 30.15 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 500.00 512.00 512.05 507.00 507.00 510262.50 1000 548.00 62.30
N SM DESTINY DESTINY LOGISTICS & I LTD 14.10 14.50 14.80 14.50 14.80 175800.00 12000 24.60 10.00
N SM DOLLEX DOLLEX AGROTECH LIMITED 32.00 31.80 31.80 31.75 31.75 254200.00 8000 41.50 22.05
N SM DUCOL DUCOL ORGS AND COLOURS LT 119.30 118.00 124.90 118.00 124.00 1568640.00 12800 132.55 99.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 192.00 200.00 201.60 200.00 201.60 880000.00 4375 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 18.05 18.75 18.95 18.75 18.90 339700.00 18000 21.40 13.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 116.70 115.00 115.00 115.00 115.00 230000.00 2000 144.30 91.25
N SM FELIX FELIX INDUSTRIES LTD. 119.60 123.20 124.00 119.20 119.20 1945600.00 16000 146.50 12.40
N SM FIDEL FIDEL SOFTECH LIMITED 77.25 72.20 77.95 72.20 74.55 1120650.00 15000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 412.00 430.00 430.00 414.00 414.50 2745000.00 6600 721.00 230.05
N SM FROG FROG CELLSAT LIMITED 203.05 198.90 209.90 180.00 191.80 4961180.00 25600 297.00 137.25
N SM GRCL GAYATRI RUBB AND CHEM LTD 39.00 39.00 39.90 39.00 39.90 315600.00 8000 43.05 32.00
N SM GRETEX GRETEX INDUSTRIES LTD. 49.85 52.30 52.30 47.35 52.00 10822200.00 216000 52.30 10.80
N SM GSTL GLOBESECURE TECHNO LTD 103.00 103.00 103.00 101.00 101.00 819400.00 8000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 507.00 530.95 532.35 500.00 500.00 2497830.00 4800 636.50 350.55
N SM IPSL INTEGRATED PERSO SER LTD 82.60 79.20 80.10 79.20 79.50 955900.00 12000 97.95 66.00
N SM ISHAN ISHAN INTERNATIONAL LTD 26.00 26.50 26.50 25.95 26.50 168640.00 6400 69.50 17.20
N SM JAKHARIA JAKHARIA FABRIC LIMITED 57.00 54.50 54.50 54.50 54.50 1046400.00 19200 150.00 54.50
N SM JALAN JALAN TRANSOLU. INDIA LTD 8.70 8.35 8.35 8.30 8.30 174450.00 21000 15.90 6.95
N SM JETKNIT JET KNITWEARS LTD. 58.05 60.00 60.90 60.00 60.45 272100.00 4500 93.20 58.05
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 43.00 43.50 43.50 43.50 43.50 87000.00 2000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 300.00 298.00 298.00 295.05 295.50 888550.00 3000 330.90 127.00
N SM KHFM KHFM HOS FAC MANA SER LTD 40.90 40.70 40.70 40.65 40.65 378355.00 9300 57.20 27.35
N SM KNAGRI KN AGRI RESOURCES LIMITED 133.00 135.00 135.00 130.00 134.45 1690400.00 12800 239.70 98.60
N SM KORE JAY JALARAM TECHNO LTD 188.00 188.00 188.30 185.00 187.00 1679400.00 9000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 550.80 546.00 555.00 515.20 520.80 9689520.00 18000 857.90 242.00
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 282.00 289.80 289.80 289.80 289.80 144900.00 500 321.65 104.65
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 164.00 162.15 170.00 162.00 162.90 12003850.00 72000 187.00 53.05
N SM LEMERITE LE MERITE EXPORTS LIMITED 57.50 57.30 58.50 57.00 58.50 463600.00 8000 83.95 37.80
N SM LRRPL LEAD REC AND RUB PROD LTD 37.00 39.75 39.75 36.30 36.75 2024700.00 54000 44.00 28.90
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 231.60 236.25 236.25 236.25 236.25 189000.00 800 252.20 128.95
N SM MCON MCON RASAYAN INDIA LTD 76.10 76.75 79.00 76.75 79.00 928500.00 12000 96.25 62.50
N SM MHHL MOHINI HEALTH&HYGIENE LTD 50.20 49.10 49.65 49.10 49.20 888750.00 18000 59.70 28.00
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 108.00 110.00 110.00 101.75 104.05 582440.00 5600 132.85 68.05
N SM MWL MANGALAM WORLDWIDE LTD 149.70 148.45 148.45 141.00 141.35 1883760.00 13200 150.05 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 41.35 40.25 41.00 40.00 40.95 244000.00 6000 76.55 30.55
N SM NIRMAN NIRMAN AGRI GENTICS LTD 73.20 73.50 76.85 73.50 76.75 5437020.00 72000 79.65 48.80
N SM NPST NETWORK PEOPLE SRV TECH L 610.65 602.15 620.00 600.00 610.00 1460860.00 2400 620.00 65.35
N SM PARIN PARIN FURNITURE LIMITED 94.50 89.80 90.10 89.80 89.85 6107600.00 68000 156.20 89.80
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 95.10 95.00 95.00 95.00 95.00 152000.00 1600 170.00 95.00
N SM PERFECT PERFECT INFRAENGINEER LTD 22.80 22.50 23.90 22.50 23.90 1423500.00 60000 35.15 9.05
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 242.50 241.00 241.00 234.10 236.50 3696720.00 15600 296.80 151.00
N SM PIGL POWER INSTRUMENT (G) LTD 68.80 68.80 68.80 65.40 65.40 668800.00 10000 76.00 37.75
N SM PRECISION PRECISION METALIKS LTD 32.00 31.95 32.00 31.95 32.00 127900.00 4000 46.75 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 38.15 38.40 38.50 38.40 38.40 461200.00 12000 47.00 25.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 162.50 163.50 170.00 163.50 170.00 3431460.00 20400 197.45 130.00
N SM QFIL QUALITY FOILS (INDIA) LTD 125.95 125.00 130.10 114.50 118.10 8125900.00 66000 130.10 95.25
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 147.45 147.95 152.25 145.20 146.95 7424350.00 50000 235.80 121.00
N SM QUADPRO QUADPRO ITES LIMITED 4.90 5.00 5.00 5.00 5.00 60000.00 12000 14.10 4.50
N SM RBMINFRA RBM INFRACON LIMITED 65.05 64.00 64.00 60.70 61.65 1862400.00 30000 111.75 52.30
N SM RMDRIP R M DRIP & SPRINK SYS LTD 48.75 46.50 47.05 46.35 46.35 841800.00 18000 54.85 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 14.20 12.35 15.50 12.35 15.50 407500.00 30000 19.50 12.00
N SM SHERA SHERA ENERGY LIMITED 87.85 86.15 91.70 86.00 90.60 5718100.00 64000 100.80 57.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 78.75 75.00 77.00 75.00 77.00 456000.00 6000 130.60 68.25
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 66.50 69.80 69.80 63.20 68.15 9116250.00 136000 69.80 13.50
N SM SIGMA SIGMA SOLVE LIMITED 209.00 211.00 211.00 210.00 210.00 473250.00 2250 721.50 171.80
N SM SKP SKP BEARING INDUSTRI. LTD 183.90 179.00 179.00 179.00 179.00 179000.00 1000 271.95 77.20
N SM SMVD SMVD POLY PACK LIMITED 13.95 14.55 14.55 14.55 14.55 58782.00 4040 38.70 10.40
N SM SOLEX SOLEX ENERGY LIMITED 405.00 405.00 405.00 385.20 387.00 2360140.00 6000 486.20 113.00
N SM SONUINFRA SONU INFRATECH LIMITED 48.00 47.50 47.50 47.50 47.50 142500.00 3000 53.40 19.80
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 461.00 465.00 484.05 465.00 484.05 2398150.00 5000 484.05 58.00
N SM SPRL SP REFRACTORIES LIMITED 80.00 84.65 84.65 84.65 84.65 135440.00 1600 99.00 80.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 81.35 82.00 82.50 77.30 79.95 12588450.00 159000 82.50 35.50
N SM SURANI SURANI STEEL TUBES LTD. 111.15 116.70 116.70 116.70 116.70 1400400.00 12000 116.70 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 56.50 57.40 59.30 57.40 59.30 469600.00 8000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 77.95 78.70 78.90 77.70 78.20 469740.00 6000 106.30 71.10
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 166.40 166.00 169.20 160.85 167.00 4769600.00 28800 201.35 114.05
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 154.65 162.35 162.35 162.35 162.35 487050.00 3000 164.55 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 97.90 100.70 100.70 97.00 98.30 1772000.00 18000 103.70 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1389.95 1380.00 1405.00 1380.00 1405.00 6088492.50 4350 1500.00 802.00
N SM TIRUPATI SHREE TIRUPATI BALAJEE 151.00 144.00 144.00 144.00 144.00 432000.00 3000 182.00 48.10
N SM UMA UMA CONVERTER LIMITED 36.00 36.90 36.90 35.00 35.30 853600.00 24000 50.40 28.50
N SM URAVI URAVI T AND WEDG LAMP LTD 102.00 102.00 107.10 102.00 107.10 758640.00 7200 236.00 93.00
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 585.00 585.00 614.25 585.00 614.25 3579900.00 6000 911.80 151.00
N SM VASA VASA RETAIL & OVERSEA LTD 10.05 9.55 10.00 9.55 9.55 347400.00 36000 23.75 9.55
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 51.00 48.50 50.45 48.50 50.45 981800.00 20000 54.00 30.25
N SM VELS VELS FILM INTERNATIONAL L 98.55 98.50 98.50 98.50 98.50 118200.00 1200 113.80 97.00
N SM VERTEXPLUS VERTEXPLUS TECHNOLOGIES L 106.65 106.75 106.75 106.65 106.65 256080.00 2400 117.00 99.10
N SM VIAZ VIAZ TYRES LIMITED 55.00 56.50 56.50 55.00 55.00 223000.00 4000 61.50 47.10
N SM VITAL VITAL CHEMTECH LIMITED 95.30 95.30 96.85 92.25 92.25 1701060.00 18000 172.00 76.00
N SM VIVIANA VIVIANA POWER TECH LTD 134.15 136.50 140.85 133.50 140.65 6322400.00 46000 140.85 67.00
N SM VIVO VIVO COLLAB SOLUTIONS LTD 102.40 104.00 104.00 104.00 104.00 166400.00 1600 224.50 87.00
N SM VMARCIND V MARC INDIA LIMITED 45.85 45.50 45.50 45.00 45.00 271500.00 6000 62.50 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 32.60 33.40 33.40 33.40 33.40 100200.00 3000 48.00 16.75
N SM WALPAR WALPAR NUTRITIONS LIMITED 70.00 66.50 66.50 66.50 66.50 399000.00 6000 82.65 30.50
N ST AGUL A G UNIVERSAL LIMITED 55.90 57.00 58.00 53.25 57.55 1570200.00 28000 61.95 53.25
N ST CMMIPL CMM INFRAPROJECTS LIMITED 4.30 4.50 4.50 4.50 4.50 67500.00 15000 5.45 3.70
N ST INFINIUM INFINIUM PHARMACHEM LTD 188.00 185.00 197.40 178.60 196.25 18983250.00 102000 207.75 141.50
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.40 2.30 2.30 2.30 2.30 6900.00 3000 2.90 2.10
N ST MOS MOS UTILITY LIMITED 110.05 112.00 115.55 112.00 115.55 38488560.00 334400 115.55 89.80
N ST PATTECH PATTECH FITWELL TUB COM L 58.85 60.00 60.55 57.60 57.60 1424250.00 24000 63.60 52.55
N ST SOTAC SOTAC PHARMACEUTICALS LTD 116.05 117.40 117.40 114.00 114.35 3026880.00 26400 126.75 110.00
N ST SRIRAM SHRI RAM SWITCHGEARS LTD 5.20 5.45 5.45 5.45 5.45 65400.00 12000 6.70 4.95