Skip to content

Latest commit

 

History

History
123 lines (117 loc) · 14.7 KB

nse-sme-bhavcopy-2023-05-12.md

File metadata and controls

123 lines (117 loc) · 14.7 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 ACCORD ACCORD SYNERGY LIMITED 31.25 32.80 32.80 32.80 32.80 65600.00 2000 33.50 20.30
N SM AGARWALFT AGARWAL FLOAT GLASS I LTD 37.10 36.55 36.55 36.10 36.10 435750.00 12000 41.00 30.00
N SM AGNI AGNI GREEN POWER LTD 19.30 18.50 18.50 18.35 18.35 367750.00 20000 42.15 17.00
N SM AGUL A G UNIVERSAL LIMITED 50.10 50.10 53.00 50.10 52.55 1252300.00 24000 56.00 50.10
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 43.65 41.60 41.60 41.50 41.50 249300.00 6000 54.65 22.00
N SM AISL ANI INTEGRATED SERV LTD. 46.55 44.55 48.60 44.55 48.60 169980.00 3600 58.25 37.05
N SM ALLETEC ALL E TECHNOLOGIES LTD 114.40 111.10 115.00 110.00 111.00 2511680.00 22400 133.25 83.05
N SM AMBANIORG AMBANI ORGANICS LIMITED 161.00 152.95 165.00 152.95 165.00 2189600.00 14000 175.50 70.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 162.00 161.95 161.95 161.80 161.80 388500.00 2400 218.90 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 251.00 254.45 254.45 252.05 252.95 4558850.00 18000 262.70 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 59.15 59.90 59.90 59.90 59.90 179700.00 3000 79.80 43.75
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 105.00 109.90 109.90 105.30 106.50 1027760.00 9600 152.50 95.00
N SM ARISTO ARISTO BIO T AND LIFESC L 59.00 59.00 60.80 59.00 60.75 384880.00 6400 83.00 48.25
N SM ASCOM ASCOM LEASIN & INVEST LTD 360.00 342.00 342.00 342.00 342.00 171000.00 500 440.00 65.00
N SM AURDIS AURANGABAD DISTILLERY LTD 105.00 102.05 110.25 101.30 110.25 627200.00 6000 160.85 65.00
N SM BAHETI BAHETI RECYCLING IND LTD 109.50 112.80 112.80 110.20 110.20 334500.00 3000 140.00 74.00
N SM BETA BETA DRUGS LIMITED 765.25 763.95 764.00 750.00 763.00 2419090.00 3200 945.00 580.00
N SM BEWLTD BEW ENGINEERING LIMITED 903.65 890.00 902.00 880.00 880.00 4269212.50 4750 1007.00 560.00
N SM BMETRICS BOMBAY METRICS S C LTD 427.50 421.00 421.00 412.00 414.85 1000540.00 2400 2325.00 334.00
N SM BRIGHT BRIGHT SOLAR LIMITED 5.10 5.05 5.25 5.05 5.15 1048950.00 204000 10.00 3.90
N SM CADSYS CADSYS (INDIA) LIMITED 38.05 36.30 36.30 36.15 36.15 289700.00 8000 48.30 25.00
N SM CLOUD VARANIUM CLOUD LIMITED 815.65 214.00 214.05 211.00 214.00 91429850.00 429000 XB 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 49.80 50.95 53.90 50.95 53.10 8904000.00 171000 64.00 40.10
N SM CMRSL CYBER MEDIA RES & SER LTD 116.80 120.00 122.60 120.00 122.60 1370080.00 11200 343.85 109.95
N SM CONTI CONTINENTAL SEED CHEM LTD 18.05 18.85 18.90 18.85 18.90 125820.75 6666 30.15 6.80
N SM DESTINY DESTINY LOGISTICS & I LTD 15.20 15.50 15.50 15.50 15.50 93000.00 6000 24.60 10.00
N SM DKEGL D K ENTERPRISES GLOBAL L 54.00 53.10 53.50 53.10 53.50 319800.00 6000 73.50 33.25
N SM DOLLEX DOLLEX AGROTECH LIMITED 35.15 35.15 36.40 35.15 36.35 1150600.00 32000 41.50 22.05
N SM DUCOL DUCOL ORGS AND COLOURS LT 124.50 122.00 123.00 119.10 120.00 2513120.00 20800 132.55 99.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 181.00 190.05 190.05 190.05 190.05 118781.25 625 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 22.85 22.00 23.80 22.00 23.25 1014600.00 44000 23.80 13.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 128.75 124.20 127.30 124.10 127.00 5795700.00 46000 144.30 91.25
N SM FELIX FELIX INDUSTRIES LTD. 111.20 106.00 106.00 105.70 105.70 740200.00 7000 146.50 12.40
N SM FIDEL FIDEL SOFTECH LIMITED 76.45 73.50 73.50 73.50 73.50 220500.00 3000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 426.00 429.00 429.00 429.00 429.00 85800.00 200 721.00 262.05
N SM FROG FROG CELLSAT LIMITED 176.15 177.95 178.00 174.50 177.05 3122720.00 17600 297.00 137.25
N SM GICL GLOBE INTL CARRIERS LTD 42.00 42.00 42.00 40.25 41.10 40950900.00 996000 104.00 25.95
N SM GRCL GAYATRI RUBB AND CHEM LTD 40.00 39.05 42.25 39.05 42.25 493200.00 12000 46.60 32.00
N SM INFINIUM INFINIUM PHARMACHEM LTD 248.00 240.00 250.00 235.60 238.55 10375300.00 43000 264.00 190.00
N SM INNOVANA INNOVANA THINKLABS LTD. 302.00 302.00 302.00 302.00 302.00 120800.00 400 740.00 250.00
N SM IPSL INTEGRATED PERSO SER LTD 81.00 80.15 88.00 80.15 85.00 1001500.00 12000 97.95 66.00
N SM ISHAN ISHAN INTERNATIONAL LTD 26.35 27.25 27.65 25.40 27.25 774320.00 28800 69.50 17.20
N SM JAINAM JAINAM FER ALLOYS (I) LTD 140.00 134.05 135.00 134.05 135.00 539050.00 4000 198.50 109.25
N SM JALAN JALAN TRANSOLU. INDIA LTD 8.50 8.10 8.45 8.10 8.15 98700.00 12000 15.90 6.95
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 45.70 45.70 45.70 45.70 45.70 91400.00 2000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 323.35 325.00 332.00 324.00 330.65 7365075.00 22500 332.00 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 19.95 19.95 19.95 19.95 19.95 79800.00 4000 26.55 13.80
N SM KCK KCK INDUSTRIES LTD 24.10 24.60 24.60 24.60 24.60 98400.00 4000 31.70 15.40
N SM KHFM KHFM HOS FAC MANA SER LTD 43.80 45.95 45.95 44.50 45.95 1550930.00 34100 57.20 27.35
N SM KNAGRI KN AGRI RESOURCES LIMITED 121.65 119.10 124.00 119.10 121.35 4439120.00 36800 206.00 98.60
N SM KORE JAY JALARAM TECHNO LTD 185.00 179.00 187.95 179.00 187.75 1287350.00 7000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 529.60 515.00 533.90 506.10 530.95 7050230.00 13600 857.90 242.00
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 265.00 274.90 274.90 274.90 274.90 137450.00 500 321.65 147.35
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 182.60 182.35 183.00 180.00 180.10 5051800.00 28000 193.15 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 27.85 29.20 29.20 29.20 29.20 365000.00 12500 166.00 22.60
N SM LRRPL LEAD REC AND RUB PROD LTD 57.05 56.75 56.85 55.00 56.00 2016000.00 36000 60.50 28.90
N SM MAKS MAKS ENERGY SOL INDIA LTD 26.85 28.15 28.15 28.10 28.15 1182000.00 42000 55.30 20.25
N SM MANAV MANAV INFRA PROJECTS LTD 14.55 13.85 13.85 13.85 13.85 55400.00 4000 15.30 5.65
N SM MCON MCON RASAYAN INDIA LTD 85.00 85.00 85.00 84.00 84.90 1526250.00 18000 96.25 62.50
N SM MHHL MOHINI HEALTH&HYGIENE LTD 60.35 61.00 61.85 61.00 61.05 1475850.00 24000 68.95 28.00
N SM MOS MOS UTILITY LIMITED 103.40 105.00 118.00 102.75 112.30 48493840.00 430400 118.00 98.80
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 128.85 130.00 147.80 129.00 139.85 7025360.00 50400 147.80 68.05
N SM MWL MANGALAM WORLDWIDE LTD 130.00 130.00 130.00 130.00 130.00 312000.00 2400 160.00 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 42.70 41.15 41.20 40.45 40.75 408550.00 10000 76.55 30.55
N SM NIRMAN NIRMAN AGRI GENTICS LTD 94.95 95.00 95.50 90.20 90.35 9229380.00 100800 100.55 48.80
N SM NPST NETWORK PEOPLE SRV TECH L 685.00 695.00 695.00 695.00 695.00 278000.00 400 718.25 72.00
N SM PARIN PARIN FURNITURE LIMITED 92.45 93.50 94.45 93.50 93.95 563800.00 6000 142.50 73.25
N SM PARTYCRUS PARTY CRUISERS LIMITED 48.85 51.25 51.25 51.20 51.25 1127200.00 22000 353.90 44.35
N SM PATTECH PATTECH FITWELL TUB COM L 63.45 68.65 73.75 65.10 66.60 5811900.00 84000 73.75 52.50
N SM PERFECT PERFECT INFRAENGINEER LTD 17.90 17.70 17.70 17.00 17.10 4517400.00 264000 35.15 9.15
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 249.35 245.50 269.70 245.50 263.10 25462590.00 97200 296.80 151.00
N SM PIGL POWER INSTRUMENT (G) LTD 77.00 73.15 80.85 73.15 80.80 2035500.00 26000 80.85 37.75
N SM PRECISION PRECISION METALIKS LTD 32.40 32.30 32.85 32.30 32.85 130300.00 4000 46.75 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 37.00 37.00 39.00 37.00 37.50 1520200.00 40000 47.00 25.15
N SM PROLIFE PROLIFE INDUSTRIES LTD 190.45 199.95 199.95 199.95 199.95 1499625.00 7500 222.10 140.00
N SM PROPEQUITY P. E. ANALYTICS LIMITED 153.50 157.50 157.50 152.15 154.00 926100.00 6000 197.45 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 54.00 56.70 56.70 56.70 56.70 340200.00 6000 125.00 37.95
N SM QFIL QUALITY FOILS (INDIA) LTD 128.70 122.55 131.00 121.10 129.00 5125600.00 40000 132.70 95.25
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 133.90 135.75 149.00 135.75 147.65 10067750.00 70000 235.80 121.00
N SM RBMINFRA RBM INFRACON LIMITED 62.75 65.95 69.00 65.10 68.95 6339900.00 93000 111.75 52.30
N SM RICHA RICHA INFO SYSTEMS LTD 110.00 110.00 110.00 110.00 110.00 110000.00 1000 126.75 56.00
N SM RILINFRA RACHANA INFRA LTD 303.45 288.30 288.30 288.30 288.30 57660.00 200 1250.00 184.00
N SM RITEZONE RITE ZONE CHEMCON IND LTD 71.00 70.00 71.00 70.00 71.00 225600.00 3200 103.00 60.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 54.50 57.20 57.20 55.50 57.20 1254500.00 22000 57.20 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 14.50 14.00 14.00 14.00 14.00 140000.00 10000 19.50 12.00
N SM SHERA SHERA ENERGY LIMITED 98.60 98.05 111.80 98.05 109.95 68854700.00 640000 111.80 57.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 79.60 82.95 85.00 82.05 85.00 751350.00 9000 130.00 68.25
N SM SHIVAUM SHIV AUM STEELS LIMITED 250.00 275.00 275.00 275.00 275.00 137500.00 500 300.00 145.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 102.75 103.00 105.05 99.10 102.60 11056200.00 108000 105.05 16.95
N SM SIGMA SIGMA SOLVE LIMITED 233.85 233.85 233.85 233.85 233.85 175387.50 750 721.50 171.80
N SM SKP SKP BEARING INDUSTRI. LTD 189.95 194.00 194.00 184.45 184.45 932350.00 5000 271.95 77.20
N SM SOTAC SOTAC PHARMACEUTICALS LTD 116.00 116.00 126.00 116.00 119.70 12480660.00 104400 126.00 113.05
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 500.00 475.00 483.00 475.00 483.00 1193100.00 2500 535.50 58.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 81.45 84.85 84.85 80.65 84.35 12493950.00 150000 84.85 35.50
N SM SURANI SURANI STEEL TUBES LTD. 180.80 189.80 189.80 189.80 189.80 379600.00 2000 189.80 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 62.10 64.00 64.00 60.00 60.00 490200.00 8000 76.40 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 79.65 79.15 80.65 79.00 79.00 764100.00 9600 106.30 71.10
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 202.50 202.50 210.95 195.20 200.50 11291760.00 56000 211.00 114.05
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 227.65 239.00 239.00 237.00 237.00 9670050.00 40500 239.00 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 89.55 91.50 91.50 90.00 90.00 363000.00 4000 103.70 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1500.00 1453.25 1453.25 1453.25 1453.25 217987.50 150 1548.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 133.50 133.00 137.80 133.00 137.80 270800.00 2000 161.90 65.00
N SM UMA UMA CONVERTER LIMITED 34.00 35.50 35.50 32.70 33.00 2274800.00 68000 50.40 28.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 507.50 510.00 529.95 510.00 529.30 1873200.00 3600 911.80 151.00
N SM UWCSL ULTRA WIRING CONN SYS LTD 92.00 96.60 96.60 96.60 96.60 386400.00 4000 103.95 36.00
N SM VIAZ VIAZ TYRES LIMITED 51.25 51.25 51.25 50.45 50.45 203400.00 4000 61.50 47.10
N SM VITAL VITAL CHEMTECH LIMITED 88.00 88.50 91.50 88.50 91.35 1520460.00 16800 172.00 76.00
N SM VIVIANA VIVIANA POWER TECH LTD 174.75 182.00 183.45 175.00 178.05 7623100.00 42000 183.45 67.00
N SM VIVO VIVO COLLAB SOLUTIONS LTD 143.20 143.00 143.00 141.00 141.00 683200.00 4800 224.50 87.00
N SM VMARCIND V MARC INDIA LIMITED 45.95 45.00 45.90 45.00 45.90 542700.00 12000 62.50 29.00
N ST CMMIPL CMM INFRAPROJECTS LIMITED 6.40 6.70 6.70 6.10 6.70 155700.00 24000 6.70 3.70
N ST DENEERS DE NEERS TOOLS LIMITED 180.50 171.50 171.50 171.50 171.50 4527600.00 26400 190.00 171.50
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.10 2.10 2.20 2.00 2.20 56550.00 27000 2.90 2.00
N ST QUICKTOUCH QUICKTOUCH TECHNOLOGIES L 134.70 141.40 141.40 128.00 134.10 34768600.00 256000 141.40 92.00
N ST SRIRAM SHRI RAM SWITCHGEARS LTD 7.50 7.50 7.85 7.40 7.85 136500.00 18000 7.85 4.95