Skip to content

Latest commit

 

History

History
131 lines (125 loc) · 15.8 KB

nse-sme-bhavcopy-2023-05-17.md

File metadata and controls

131 lines (125 loc) · 15.8 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 AGNI AGNI GREEN POWER LTD 18.95 18.95 18.95 18.95 18.95 94750.00 5000 42.15 17.00
N SM AGUL A G UNIVERSAL LIMITED 49.20 48.00 51.00 47.05 50.90 1560900.00 32000 56.00 47.05
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 37.55 39.35 39.40 39.30 39.40 590400.00 15000 54.65 22.00
N SM AISL ANI INTEGRATED SERV LTD. 50.30 47.80 50.45 47.80 50.45 117900.00 2400 58.25 37.05
N SM ALLETEC ALL E TECHNOLOGIES LTD 110.25 110.00 113.60 108.10 109.50 10392160.00 94400 133.25 83.05
N SM AMBANIORG AMBANI ORGANICS LIMITED 164.95 156.70 156.70 156.70 156.70 313400.00 2000 175.50 70.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 186.95 186.00 186.00 176.80 176.80 3039180.00 16800 218.90 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 259.80 253.00 267.00 251.10 263.95 19018500.00 73000 267.00 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 60.00 59.00 59.00 58.60 58.60 352800.00 6000 79.80 43.75
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 116.80 114.60 116.75 114.00 116.75 735920.00 6400 152.50 95.00
N SM ARISTO ARISTO BIO T AND LIFESC L 60.95 60.10 60.50 58.05 60.00 764080.00 12800 83.00 48.25
N SM AURDIS AURANGABAD DISTILLERY LTD 114.65 115.00 119.95 115.00 115.00 579950.00 5000 160.85 65.00
N SM BAHETI BAHETI RECYCLING IND LTD 107.00 107.00 107.00 104.00 104.00 472500.00 4500 140.00 74.00
N SM BETA BETA DRUGS LIMITED 760.00 760.00 767.50 758.95 767.50 1826280.00 2400 943.75 580.00
N SM BEWLTD BEW ENGINEERING LIMITED 925.00 910.00 910.00 876.60 907.00 673400.00 750 1007.00 560.00
N SM BMETRICS BOMBAY METRICS S C LTD 424.00 402.80 436.00 402.80 436.00 2430080.00 6000 2325.00 334.00
N SM BRIGHT BRIGHT SOLAR LIMITED 4.75 4.70 4.85 4.65 4.75 926250.00 195000 10.00 3.90
N SM CLOUD VARANIUM CLOUD LIMITED 201.10 208.50 208.50 195.55 196.40 16960950.00 85000 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 55.35 57.80 57.95 54.60 56.95 3936600.00 69000 64.00 40.10
N SM CMRSL CYBER MEDIA RES & SER LTD 116.50 121.95 121.95 116.00 116.00 190360.00 1600 343.85 109.95
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 515.00 520.00 520.00 510.05 520.00 646250.00 1250 548.00 74.10
N SM DESTINY DESTINY LOGISTICS & I LTD 17.05 17.90 17.90 17.00 17.00 418800.00 24000 24.60 12.20
N SM DKEGL D K ENTERPRISES GLOBAL L 55.95 55.60 55.60 52.75 52.75 325050.00 6000 73.50 33.25
N SM DOLLEX DOLLEX AGROTECH LIMITED 36.90 37.90 38.05 36.70 37.00 2996600.00 80000 41.50 22.05
N SM DRSDILIP DRS DILIP ROADLINES LTD. 151.00 151.00 151.00 151.00 151.00 241600.00 1600 151.00 68.05
N SM DUCOL DUCOL ORGS AND COLOURS LT 124.00 124.00 124.00 120.85 120.85 2143520.00 17600 132.55 99.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 203.00 205.00 210.40 205.00 209.90 390812.50 1875 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 24.25 24.60 24.95 23.15 24.60 1549600.00 64000 24.95 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 321.00 335.00 335.00 325.00 325.00 396000.00 1200 352.80 180.60
N SM EUROBOND EURO PANEL PRODUCTS LTD 137.65 139.00 142.00 135.55 137.05 11026050.00 79000 144.30 91.25
N SM FELIX FELIX INDUSTRIES LTD. 105.45 106.50 110.70 106.50 110.70 1866900.00 17000 146.50 12.40
N SM FIDEL FIDEL SOFTECH LIMITED 76.00 76.20 78.00 76.10 76.10 1382400.00 18000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 445.00 465.00 467.00 465.00 466.00 186400.00 400 721.00 262.05
N SM FROG FROG CELLSAT LIMITED 170.70 177.55 179.80 175.00 177.10 4186460.00 23600 297.00 137.25
N SM GICL GLOBE INTL CARRIERS LTD 42.50 41.10 42.50 41.10 41.55 41781000.00 996000 104.00 26.80
N SM GRCL GAYATRI RUBB AND CHEM LTD 40.90 41.00 41.00 41.00 41.00 164000.00 4000 46.60 32.00
N SM GSTL GLOBESECURE TECHNO LTD 106.90 102.60 102.60 101.55 101.55 509800.00 5000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 485.00 485.50 485.50 470.25 470.25 432255.00 900 636.50 350.55
N SM INFINIUM INFINIUM PHARMACHEM LTD 243.95 242.10 256.10 234.00 255.55 10566500.00 43000 264.00 190.00
N SM IPSL INTEGRATED PERSO SER LTD 79.30 81.00 83.00 81.00 83.00 328000.00 4000 97.95 66.00
N SM ISHAN ISHAN INTERNATIONAL LTD 26.75 26.75 26.75 25.50 25.50 126000.00 4800 69.50 17.20
N SM JAINAM JAINAM FER ALLOYS (I) LTD 131.25 137.00 137.50 137.00 137.35 549350.00 4000 198.50 109.25
N SM JAKHARIA JAKHARIA FABRIC LIMITED 47.10 44.80 44.80 44.80 44.80 358400.00 8000 150.00 44.80
N SM JALAN JALAN TRANSOLU. INDIA LTD 8.15 8.50 8.50 8.45 8.50 101850.00 12000 15.90 6.95
N SM JSLL JEENA SIKHO LIFECARE LTD 333.65 336.00 340.00 333.00 334.40 1678325.00 5000 350.00 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 20.00 19.50 19.85 19.00 19.65 470200.00 24000 26.55 13.80
N SM KCK KCK INDUSTRIES LTD 26.20 26.20 26.20 23.30 23.30 302800.00 12000 31.70 15.40
N SM KHFM KHFM HOS FAC MANA SER LTD 48.75 47.00 49.30 46.80 49.30 443610.00 9300 57.20 27.35
N SM KNAGRI KN AGRI RESOURCES LIMITED 119.00 118.00 118.95 117.20 118.95 1514720.00 12800 206.00 98.60
N SM KORE JAY JALARAM TECHNO LTD 187.50 188.00 206.25 188.00 205.60 18513900.00 95000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 496.85 497.00 510.00 486.00 493.40 7722310.00 15400 857.90 242.00
N SM KRISHIVAL KRISHIVAL FOODS LIMITED 261.50 262.00 262.00 262.00 262.00 131000.00 500 321.65 147.35
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 173.00 174.90 180.35 172.80 179.15 3903150.00 22000 193.15 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 32.15 33.75 33.75 33.75 33.75 632812.50 18750 166.00 22.60
N SM LEMERITE LE MERITE EXPORTS LIMITED 54.10 54.10 54.10 54.10 54.10 86560.00 1600 83.95 37.80
N SM LLOYDS LLOYDS LUXURIES LIMITED 42.15 42.25 44.00 42.25 43.00 645000.00 15000 59.90 40.00
N SM LRRPL LEAD REC AND RUB PROD LTD 50.45 50.05 55.45 50.05 55.45 5488800.00 102000 60.50 28.90
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 220.00 220.00 224.00 220.00 222.25 710800.00 3200 252.20 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 90.00 90.00 90.50 89.00 89.95 539625.00 6000 105.00 57.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 29.55 31.00 31.00 28.50 30.70 4604400.00 150000 55.30 20.25
N SM MANAV MANAV INFRA PROJECTS LTD 14.45 14.20 15.15 14.20 15.15 117400.00 8000 15.30 5.65
N SM MCON MCON RASAYAN INDIA LTD 99.30 92.15 98.00 92.15 97.05 2311500.00 24000 102.00 62.50
N SM MHHL MOHINI HEALTH&HYGIENE LTD 62.95 62.55 62.90 61.15 62.90 932250.00 15000 68.95 28.00
N SM MILTON MILTON INDUSTRIES LIMITED 29.75 28.30 28.30 28.30 28.30 249040.00 8800 30.50 14.85
N SM MKPL M K PROTEINS LIMITED 755.00 718.00 718.00 718.00 718.00 107700.00 150 2439.00 180.00
N SM MOS MOS UTILITY LIMITED 108.10 110.00 110.50 107.45 108.05 6596560.00 60800 118.00 98.80
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 130.80 131.50 141.80 131.50 138.15 884320.00 6400 147.80 68.05
N SM MPTODAY M P TODAY MEDIA LIMITED 50.80 53.25 53.25 53.25 53.25 106500.00 2000 60.50 29.45
N SM MWL MANGALAM WORLDWIDE LTD 130.00 130.00 135.00 125.00 132.30 932400.00 7200 160.00 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 42.85 42.80 42.80 42.80 42.80 85600.00 2000 76.55 30.55
N SM NIRMAN NIRMAN AGRI GENTICS LTD 96.10 99.00 100.90 94.90 95.95 5442300.00 55200 100.90 48.80
N SM NPST NETWORK PEOPLE SRV TECH L 695.00 683.00 685.00 683.00 685.00 547200.00 800 718.25 72.00
N SM OMFURN OMFURN INDIA LIMITED 46.05 43.75 44.00 43.75 44.00 790500.00 18000 55.40 13.40
N SM PARTYCRUS PARTY CRUISERS LIMITED 54.50 55.00 55.00 54.50 54.50 437000.00 8000 353.90 44.35
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 98.00 100.00 100.00 100.00 100.00 160000.00 1600 155.00 90.00
N SM PATTECH PATTECH FITWELL TUB COM L 68.00 67.95 68.50 67.95 68.50 1022850.00 15000 73.75 52.50
N SM PERFECT PERFECT INFRAENGINEER LTD 18.80 19.70 19.70 19.70 19.70 118200.00 6000 35.15 9.15
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 260.15 260.15 269.00 253.65 260.00 12093000.00 46800 296.80 151.00
N SM PRECISION PRECISION METALIKS LTD 33.50 34.20 34.20 32.25 32.25 269200.00 8000 46.75 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 38.50 37.50 37.50 34.65 35.00 6777600.00 192000 47.00 25.15
N SM PROLIFE PROLIFE INDUSTRIES LTD 220.35 231.35 231.35 231.35 231.35 1388100.00 6000 231.35 140.00
N SM PROPEQUITY P. E. ANALYTICS LIMITED 158.95 158.00 158.00 156.15 156.15 564420.00 3600 197.45 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 59.50 58.55 58.55 58.55 58.55 117100.00 2000 125.00 37.95
N SM QFIL QUALITY FOILS (INDIA) LTD 127.00 129.00 129.70 122.20 123.40 4489700.00 36000 132.90 95.25
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 150.60 151.50 151.50 145.00 145.00 2235100.00 15000 235.80 121.00
N SM QUICKTOUCH QUICKTOUCH TECHNOLOGIES L 146.00 141.10 160.60 139.25 160.60 21877500.00 142000 160.60 132.25
N SM RBMINFRA RBM INFRACON LIMITED 67.00 67.00 73.70 65.05 73.70 6686700.00 93000 111.75 52.30
N SM REXPIPES REX PIPES AND CABLES LTD 42.90 41.40 41.40 41.40 41.40 165600.00 4000 46.60 27.40
N SM RITEZONE RITE ZONE CHEMCON IND LTD 70.00 71.50 77.00 71.00 76.85 1553840.00 20800 103.00 60.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 63.00 61.00 61.00 60.00 60.00 484000.00 8000 63.00 12.75
N SM SHERA SHERA ENERGY LIMITED 110.05 110.00 116.00 109.85 114.00 14188500.00 124000 116.00 57.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 84.95 84.00 84.00 84.00 84.00 504000.00 6000 130.00 68.25
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 92.65 90.00 97.25 90.00 97.25 6730550.00 70000 105.05 19.30
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 180.05 171.10 171.10 171.05 171.10 3250150.00 19000 214.95 81.85
N SM SIGMA SIGMA SOLVE LIMITED 233.85 230.00 239.00 230.00 239.00 530625.00 2250 721.50 171.80
N SM SKP SKP BEARING INDUSTRI. LTD 182.00 182.00 182.00 177.00 179.50 1074050.00 6000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 428.00 426.95 433.00 426.90 428.70 856740.00 2000 486.20 113.00
N SM SONUINFRA SONU INFRATECH LIMITED 49.00 42.50 44.05 42.50 44.05 259650.00 6000 53.40 19.80
N SM SOTAC SOTAC PHARMACEUTICALS LTD 140.25 140.25 140.25 133.25 133.25 4493040.00 33600 140.25 113.05
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 476.95 455.05 485.00 455.00 475.00 2761175.00 6000 535.50 58.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 87.00 85.00 85.95 82.65 83.55 8547150.00 102000 92.75 35.50
N SM SURANI SURANI STEEL TUBES LTD. 209.20 219.65 219.65 219.65 219.65 2635800.00 12000 219.65 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 61.10 64.15 64.15 64.00 64.15 3206900.00 50000 68.50 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 78.65 77.00 78.85 77.00 78.45 373920.00 4800 106.30 71.10
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 198.05 198.80 202.30 196.00 197.35 10494880.00 52800 211.00 114.05
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 235.00 225.10 237.00 225.00 235.85 4817850.00 21000 248.85 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 87.10 87.10 90.10 87.10 89.70 891600.00 10000 103.70 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1549.85 1550.00 1598.45 1550.00 1558.90 5873475.00 3750 1598.45 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 141.00 140.00 148.05 140.00 148.05 1151050.00 8000 161.90 65.00
N SM UMA UMA CONVERTER LIMITED 29.55 28.00 29.00 27.00 28.00 4219400.00 152000 50.40 27.00
N SM URAVI URAVI T AND WEDG LAMP LTD 138.00 136.00 144.80 136.00 141.00 2212620.00 15600 236.00 93.00
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 581.50 581.50 581.50 552.45 552.45 1177470.00 2100 911.80 151.00
N SM VASA VASA RETAIL & OVERSEA LTD 8.25 7.85 7.85 7.85 7.85 31400.00 4000 23.75 7.85
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 48.40 49.00 49.20 49.00 49.10 589200.00 12000 54.00 30.25
N SM VELS VELS FILM INTERNATIONAL L 88.75 87.35 87.35 87.35 87.35 104820.00 1200 113.80 87.35
N SM VERTEXPLUS VERTEXPLUS TECHNOLOGIES L 110.00 110.00 122.95 110.00 117.00 2053800.00 18000 124.80 99.10
N SM VITAL VITAL CHEMTECH LIMITED 111.40 113.40 129.00 110.00 124.15 31955100.00 266400 172.00 76.00
N SM VIVIANA VIVIANA POWER TECH LTD 186.45 184.00 184.00 177.15 177.15 6066600.00 34000 186.90 67.00
N SM VIVO VIVO COLLAB SOLUTIONS LTD 127.25 120.90 120.90 120.90 120.90 580320.00 4800 224.50 87.00
N SM VMARCIND V MARC INDIA LIMITED 43.50 44.00 44.00 43.90 43.90 263700.00 6000 62.50 29.00
N ST DENEERS DE NEERS TOOLS LIMITED 189.05 193.80 195.70 184.10 189.50 35976180.00 188400 195.70 162.95
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.40 2.50 2.50 2.50 2.50 67500.00 27000 2.90 2.00
N ST SRIRAM SHRI RAM SWITCHGEARS LTD 8.60 9.00 9.00 9.00 9.00 216000.00 24000 9.00 4.95