Skip to content

Latest commit

 

History

History
153 lines (147 loc) · 18.6 KB

nse-sme-bhavcopy-2023-08-01.md

File metadata and controls

153 lines (147 loc) · 18.6 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 AATMAJ AATMAJ HEALTHCARE LIMITED 48.60 47.20 48.45 47.00 47.50 1723100.00 36000 53.50 44.10
N SM ABCOTS A B COTSPIN INDIA LIMITED 43.20 42.35 42.35 42.20 42.20 507200.00 12000 52.00 36.05
N SM AGARWALFT AGARWAL FLOAT GLASS I LTD 36.50 36.50 36.50 36.50 36.50 438000.00 12000 41.00 30.00
N SM AGNI AGNI GREEN POWER LTD 21.30 21.35 21.35 21.35 21.35 106750.00 5000 42.15 17.00
N SM AGUL A G UNIVERSAL LIMITED 44.35 53.10 53.20 53.00 53.10 956300.00 18000 60.00 32.50
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 38.70 40.60 40.60 40.60 40.60 1948800.00 48000 71.65 24.00
N SM ALLETEC ALL E TECHNOLOGIES LTD 113.50 114.00 115.80 114.00 114.00 1105440.00 9600 133.25 83.05
N SM AMEYA AMEYA PRECISION ENG LTD 39.00 39.50 41.00 39.50 41.00 322000.00 8000 64.40 33.00
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 76.00 77.00 77.50 77.00 77.50 247200.00 3200 127.05 70.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 281.00 285.00 289.00 280.00 280.00 3065220.00 10800 309.95 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 289.35 291.00 295.00 286.10 294.00 9382700.00 32000 327.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 84.85 85.50 86.50 85.50 86.50 1803450.00 21000 97.00 43.75
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 147.70 147.00 154.20 146.10 146.15 6685360.00 44800 154.20 91.25
N SM ARISTO ARISTO BIO T AND LIFESC L 72.50 73.15 77.00 73.10 74.70 4557920.00 60800 83.00 48.25
N SM AURDIS AURANGABAD DISTILLERY LTD 204.35 205.00 206.00 205.00 206.00 2057900.00 10000 218.55 99.75
N SM AUROIMPEX AURO IMPEX & CHEMICALS L 61.00 64.00 65.10 61.25 62.20 5578240.00 88000 86.30 55.15
N SM BAHETI BAHETI RECYCLING IND LTD 109.90 109.90 109.90 109.90 109.90 329700.00 3000 140.00 74.00
N SM BETA BETA DRUGS LIMITED 831.25 839.95 840.00 800.00 807.70 5513770.00 6800 861.00 600.00
N SM BEWLTD BEW ENGINEERING LIMITED 1387.00 1370.00 1388.00 1340.00 1373.60 7535250.00 5500 1440.00 560.00
N SM BMETRICS BOMBAY METRICS S C LTD 156.85 164.65 164.65 163.90 164.65 3423200.00 20800 2325.00 143.80
N SM BRIGHT BRIGHT SOLAR LIMITED 4.85 4.85 4.90 4.65 4.90 695250.00 144000 10.00 4.15
N SM CADSYS CADSYS (INDIA) LIMITED 111.75 117.25 117.30 117.00 117.25 937600.00 8000 143.05 27.85
N SM CELLPOINT CELL POINT (INDIA) LTD 54.45 58.95 63.80 55.40 56.55 44586960.00 744000 63.80 41.00
N SM CLOUD VARANIUM CLOUD LIMITED 178.40 169.50 169.50 169.50 169.50 24577500.00 145000 1602.40 129.15
N SM CMNL CHAMAN METALLICS LIMITED 62.80 63.50 63.50 60.00 61.20 5726700.00 93000 75.50 40.10
N SM CMRSL CYBER MEDIA RES & SER LTD 115.00 115.00 115.00 115.00 115.00 92000.00 800 343.85 109.95
N SM CONTI CONTINENTAL SEED CHEM LTD 28.20 26.95 28.75 26.80 27.80 1004566.20 36663 30.15 6.95
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 495.00 495.00 497.00 490.00 490.00 1112000.00 2250 625.70 135.00
N SM CRAYONS CRAYONS ADVERTISING LTD 145.95 148.00 153.20 148.00 153.20 8516100.00 56000 180.35 121.50
N SM DENEERS DE NEERS TOOLS LIMITED 237.00 236.00 236.00 236.00 236.00 283200.00 1200 261.45 170.00
N SM DENTALKART VASA DENTICITY LIMITED 381.15 385.90 386.00 375.00 375.50 56373900.00 150000 422.00 237.00
N SM DESTINY DESTINY LOGISTICS & I LTD 17.65 18.50 18.50 18.50 18.50 222000.00 12000 24.60 12.60
N SM DOLLEX DOLLEX AGROTECH LIMITED 48.65 49.85 50.05 48.75 49.20 4949200.00 100000 50.05 22.05
N SM DUCOL DUCOL ORGS AND COLOURS LT 195.00 206.00 206.00 195.30 198.00 5159920.00 25600 206.00 99.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 53.25 55.90 55.90 52.00 52.00 807125.00 15000 302.00 39.65
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 43.40 44.00 44.30 43.00 43.85 7512700.00 172000 44.40 15.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 547.20 521.00 521.00 520.00 520.00 1248600.00 2400 600.00 247.05
N SM ESFL ESSEN SPECIALITY FILMS L 152.00 153.00 153.50 144.50 146.45 16516500.00 111600 158.90 126.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 127.85 132.70 132.70 127.70 128.10 4682100.00 36000 144.30 93.00
N SM FELIX FELIX INDUSTRIES LTD. 87.00 83.10 90.45 83.10 90.20 1053450.00 12000 146.50 12.45
N SM FIDEL FIDEL SOFTECH LIMITED 86.80 93.95 97.95 91.55 96.25 7659750.00 81000 104.65 51.70
N SM FOCE FOCE INDIA LIMITED 744.00 735.00 774.50 735.00 772.75 4740600.00 6200 774.50 300.00
N SM FROG FROG CELLSAT LIMITED 304.40 309.05 309.05 298.50 304.10 10066880.00 33200 XO 311.55 137.25
N SM GICL GLOBE INTL CARRIERS LTD 41.95 40.00 42.00 40.00 40.00 1225950.00 30000 76.80 33.75
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 332.45 349.05 349.05 349.05 349.05 209430.00 600 349.05 95.00
N SM GLOBALPET GLOBAL PET INDUSTRIES LTD 68.45 67.10 69.35 66.50 67.40 6098400.00 90000 73.00 60.00
N SM GRCL GAYATRI RUBB AND CHEM LTD 54.55 57.00 57.25 57.00 57.25 1143000.00 20000 57.25 32.00
N SM GREENCHEF GREENCHEF APPLIANCES LTD 104.70 104.70 104.70 98.50 101.55 18153920.00 177600 119.85 98.50
N SM GSTL GLOBESECURE TECHNO LTD 115.00 115.00 115.00 114.95 114.95 344950.00 3000 176.40 75.20
N SM HOMESFY HOMESFY REALTY LIMITED 409.95 410.00 410.00 395.00 395.00 241500.00 600 636.50 350.55
N SM INFINIUM INFINIUM PHARMACHEM LTD 335.50 337.80 342.40 337.80 340.50 1020700.00 3000 342.40 190.00
N SM INFOLLION INFOLLION RESEARCH SER L 179.65 180.00 186.00 180.00 183.00 20470480.00 112000 215.00 165.00
N SM INNOVANA INNOVANA THINKLABS LTD. 364.80 369.80 373.80 360.00 360.25 3081660.00 8400 740.00 250.00
N SM ISHAN ISHAN INTERNATIONAL LTD 25.00 23.95 25.30 23.90 24.75 276160.00 11200 69.50 17.20
N SM JAINAM JAINAM FER ALLOYS (I) LTD 123.90 124.00 124.00 124.00 124.00 124000.00 1000 198.50 100.65
N SM JALAN JALAN TRANSOLU. INDIA LTD 6.65 6.40 6.85 6.35 6.35 539700.00 84000 15.90 6.35
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 50.05 48.50 52.95 48.50 51.00 2147000.00 42000 55.85 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 737.80 810.00 867.00 804.00 815.50 66452475.00 80000 867.00 140.00
N SM KANDARP KANDARP DG SMART BPO LTD 17.20 17.50 17.90 17.50 17.85 494000.00 28000 26.55 13.80
N SM KDL KORE DIGITAL LIMITED 219.85 220.00 230.80 213.00 230.80 12053520.00 53600 261.95 123.25
N SM KHFM KHFM HOS FAC MANA SER LTD 49.65 48.35 52.10 48.35 50.90 1403525.00 27900 57.20 27.35
N SM KNAGRI KN AGRI RESOURCES LIMITED 117.50 116.80 118.90 116.25 117.70 1509360.00 12800 197.00 98.60
N SM KORE JAY JALARAM TECHNO LTD 256.80 269.00 277.90 255.50 268.70 29213100.00 109000 277.90 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 596.20 603.00 617.00 600.00 611.00 2546640.00 4200 857.90 242.00
N SM KRISHCA KRISHCA STRAPPING SLTN L 190.65 187.40 191.00 186.80 187.75 7927800.00 42000 200.00 119.00
N SM KRISHIVAL KRISHIVAL FOODS LIMITED 266.00 266.00 266.00 266.00 266.00 133000.00 500 316.00 193.45
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 185.05 185.50 210.00 185.05 207.15 47844050.00 234000 210.00 62.20
N SM LEMERITE LE MERITE EXPORTS LIMITED 47.25 46.10 46.10 45.00 46.00 872320.00 19200 83.95 37.80
N SM LLOYDS LLOYDS LUXURIES LIMITED 87.65 92.00 92.00 92.00 92.00 552000.00 6000 92.00 40.00
N SM LRRPL LEAD REC AND RUB PROD LTD 52.80 53.00 53.00 53.00 53.00 954000.00 18000 72.35 28.90
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 314.95 314.90 315.00 314.90 314.95 503920.00 1600 342.00 128.95
N SM MAGSON MAGSON RETAIL AND DIST L 88.70 85.80 86.40 84.50 84.65 3916900.00 46000 93.95 77.60
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 83.50 81.00 81.00 79.50 79.50 720450.00 9000 105.00 64.90
N SM MDL MARVEL DECOR LIMITED 44.95 43.00 43.00 42.70 42.70 171400.00 4000 48.00 29.00
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 35.50 34.50 34.50 34.50 34.50 103500.00 3000 58.70 27.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 61.50 60.00 63.00 60.00 61.65 5337150.00 87000 73.00 29.55
N SM MILTON MILTON INDUSTRIES LIMITED 24.25 24.15 24.15 24.15 24.15 106260.00 4400 30.50 19.35
N SM MOS MOS UTILITY LIMITED 85.45 87.45 87.70 82.00 82.40 15771200.00 188800 118.00 82.00
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 112.00 117.00 117.00 117.00 117.00 93600.00 800 150.00 68.05
N SM MPTODAY M P TODAY MEDIA LIMITED 41.00 41.00 41.00 41.00 41.00 82000.00 2000 60.50 30.90
N SM MWL MANGALAM WORLDWIDE LTD 121.00 121.00 130.50 121.00 122.00 602400.00 4800 160.00 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 41.95 41.95 43.45 39.90 40.40 2725250.00 67000 76.55 30.55
N SM NIRMAN NIRMAN AGRI GENTICS LTD 189.95 197.00 197.00 180.45 180.45 8148720.00 44400 203.80 48.80
N SM NPST NETWORK PEOPLE SRV TECH L 1078.40 1132.30 1132.30 1132.30 1132.30 1811680.00 1600 1132.30 87.90
N SM PARTYCRUS PARTY CRUISERS LIMITED 57.00 56.50 56.50 55.00 55.00 445500.00 8000 353.90 44.35
N SM PENTAGON PENTAGON RUBBER LIMITED 122.35 121.20 122.60 121.20 122.50 1707600.00 14000 133.00 116.00
N SM PERFECT PERFECT INFRAENGINEER LTD 20.35 19.20 19.50 19.20 19.20 581100.00 30000 XR 35.15 9.15
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 465.05 488.30 488.30 477.10 488.30 53302890.00 109200 491.00 151.00
N SM PRECISION PRECISION METALIKS LTD 41.00 41.35 41.50 39.00 39.50 1529800.00 38000 46.75 25.10
N SM PRITIKA PRITIKA ENG COMPO LTD 38.00 39.00 39.00 39.00 39.00 156000.00 4000 47.00 25.15
N SM PROLIFE PROLIFE INDUSTRIES LTD 246.75 246.75 246.75 243.05 245.00 612400.00 2500 294.00 140.00
N SM PROPEQUITY P. E. ANALYTICS LIMITED 161.80 173.70 189.00 162.25 180.00 32945580.00 189600 197.45 130.20
N SM PROV PROVENTUS AGROCOM LIMITED 1000.00 981.00 997.95 970.00 973.00 2034728.00 2080 1348.80 931.50
N SM PULZ PULZ ELECTRONICS LIMITED 62.00 62.00 62.00 60.00 60.00 486000.00 8000 125.00 41.00
N SM QFIL QUALITY FOILS (INDIA) LTD 84.00 84.00 84.00 81.00 81.60 823200.00 10000 143.40 77.00
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 143.00 141.70 142.00 141.00 141.00 708200.00 5000 235.80 121.00
N SM QUADPRO QUADPRO ITES LIMITED 5.90 5.90 6.55 5.90 6.35 902400.00 144000 14.10 4.50
N SM QUICKTOUCH QUICKTOUCH TECHNOLOGIES L 140.10 142.95 142.95 140.10 140.10 1133900.00 8000 185.45 110.60
N SM RBMINFRA RBM INFRACON LIMITED 52.40 53.00 54.15 51.55 53.50 2865150.00 54000 111.75 50.50
N SM REMUS REMUS PHARMACEUTICALS L 4221.40 4299.90 4432.45 4299.90 4432.45 24268805.00 5500 4432.45 2350.00
N SM REXPIPES REX PIPES AND CABLES LTD 82.10 86.00 86.20 81.20 86.20 5471800.00 64000 87.55 32.90
N SM RICHA RICHA INFO SYSTEMS LTD 97.90 99.00 99.50 93.00 93.00 14094500.00 145000 126.75 90.00
N SM RILINFRA RACHANA INFRA LTD 112.70 110.00 115.00 109.00 110.90 1785510.00 16000 1250.00 96.55
N SM RITEZONE RITE ZONE CHEMCON IND LTD 65.70 66.00 66.00 63.00 63.30 713280.00 11200 103.00 60.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 47.25 49.60 49.60 49.60 49.60 99200.00 2000 63.00 13.35
N SM SAHANA SAHANA SYSTEM LIMITED 166.85 166.90 169.50 155.50 157.30 10613350.00 66000 172.50 136.05
N SM SHERA SHERA ENERGY LIMITED 98.75 99.00 100.95 97.90 98.00 8070800.00 82000 117.30 57.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 135.45 140.80 140.80 128.70 128.70 5879250.00 45000 140.80 67.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 93.75 93.75 94.80 93.75 94.80 567750.00 6000 116.80 30.00
N SM SKP SKP BEARING INDUSTRI. LTD 202.40 204.00 205.55 198.20 198.45 5869250.00 29000 271.95 77.20
N SM SMVD SMVD POLY PACK LIMITED 9.90 8.95 9.90 8.95 8.95 293102.00 32320 38.70 8.95
N SM SOLEX SOLEX ENERGY LIMITED 661.30 688.00 694.35 650.00 665.15 11686540.00 17200 694.35 145.20
N SM SOTAC SOTAC PHARMACEUTICALS LTD 117.50 116.30 116.30 115.00 115.00 416940.00 3600 148.90 113.05
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 981.75 950.00 950.00 940.05 941.00 1415525.00 1500 981.75 60.00
N SM SPECTSTM SPECTRUM TALENT MGMT LTD 130.45 130.00 132.80 128.00 131.95 9797240.00 75200 168.85 128.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 97.15 98.50 102.00 98.20 102.00 3638550.00 36000 115.00 35.50
N SM SURANI SURANI STEEL TUBES LTD. 205.00 204.00 204.00 204.00 204.00 408000.00 2000 266.90 19.00
N SM SWASTIK SWASTIK PIPE LIMITED 112.65 111.55 114.95 111.00 111.05 1476600.00 13200 125.85 68.75
N SM SYNOPTICS SYNOPTICS TECHNOLOGIES L 166.75 167.05 188.00 166.25 166.30 38976900.00 231000 188.00 135.65
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 233.25 233.25 236.00 227.00 236.00 5606000.00 24000 258.00 114.05
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 181.45 181.40 181.40 173.45 173.45 1052625.00 6000 248.85 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 85.50 84.00 84.00 83.00 83.00 334000.00 4000 103.70 38.00
N SM THEJO THEJO ENGINEERING LIMITED 1522.50 1518.50 1518.50 1487.00 1493.00 6316995.00 4200 1800.00 868.25
N SM TIMESCAN TIMESCAN LOGISTICS IND L 161.70 161.70 161.75 161.70 161.75 808550.00 5000 182.85 69.35
N SM TIRUPATI SHREE TIRUPATI BALAJEE 131.25 130.00 130.00 125.10 125.10 13385100.00 103000 182.00 62.60
N SM TRANSWIND TRANSWIND INFRA LIMITED 9.00 9.00 9.00 9.00 9.00 108000.00 12000 13.05 5.25
N SM TRIDHYA TRIDHYA TECH LIMITED 42.05 42.90 43.00 42.10 42.85 13097100.00 306000 43.50 41.40
N SM UCL USHANTI COLOUR CHEM LTD 61.80 52.00 65.00 52.00 64.00 987800.00 16000 82.00 47.00
N SM UMA UMA CONVERTER LIMITED 30.75 30.35 30.50 30.00 30.20 846600.00 28000 50.40 27.00
N SM URBAN URBAN ENVIRO WASTE MGMT L 99.90 103.00 103.00 98.50 99.80 1795860.00 18000 134.90 90.00
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 405.00 387.00 394.90 384.75 394.90 2894115.00 7500 911.80 151.00
N SM VASA VASA RETAIL & OVERSEA LTD 7.50 7.20 7.20 7.20 7.20 57600.00 8000 19.45 6.60
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 100.00 100.15 102.30 100.00 100.00 2416000.00 24000 103.75 30.25
N SM VELS VELS FILM INTERNATIONAL L 89.95 90.50 90.50 90.50 90.50 108600.00 1200 113.80 87.35
N SM VERTEXPLUS VERTEXPLUS TECHNOLOGIES L 135.00 130.00 135.00 130.00 135.00 474000.00 3600 144.00 99.10
N SM VIAZ VIAZ TYRES LIMITED 52.75 47.75 52.50 47.75 52.50 305500.00 6000 61.50 45.00
N SM VILINBIO VILIN BIO MED LIMITED 24.35 24.30 24.30 23.60 24.05 957800.00 40000 26.50 20.30
N SM VITAL VITAL CHEMTECH LIMITED 102.75 102.60 111.00 102.60 106.30 14610840.00 135600 172.00 76.00
N SM VIVIANA VIVIANA POWER TECH LTD 173.00 175.00 175.00 169.00 169.00 1034000.00 6000 186.90 67.00
N SM VIVO VIVO COLLAB SOLUTIONS LTD 112.60 112.95 112.95 112.95 112.95 180720.00 1600 224.50 87.00
N SM VMARCIND V MARC INDIA LIMITED 100.00 103.00 104.90 95.60 98.40 14778000.00 147000 104.90 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 46.00 44.00 44.00 44.00 44.00 132000.00 3000 54.95 19.30
N ST DRONE DRONE DESTINATION LIMITED 109.65 115.10 115.10 113.00 115.10 45991100.00 400000 115.10 95.00
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.65 2.75 2.75 2.65 2.75 205500.00 75000 2.90 2.00
N ST SERVICE SERVICE CARE LIMITED 62.00 63.75 63.80 60.25 60.25 2975800.00 48000 70.90 60.00