Skip to content

Latest commit

 

History

History
114 lines (108 loc) · 13.6 KB

nse-sme-bhavcopy-2022-12-23.md

File metadata and controls

114 lines (108 loc) · 13.6 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 ABCOTS A B COTSPIN INDIA LIMITED 50.00 48.75 49.10 48.60 49.10 1367600.00 28000 61.35 34.15
N SM AGNI AGNI GREEN POWER LTD 21.60 20.60 20.60 20.55 20.55 617500.00 30000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 33.00 31.35 31.35 31.35 31.35 188100.00 6000 36.90 19.15
N SM AMBANIORG AMBANI ORGANICS LIMITED 77.20 74.10 74.10 74.10 74.10 148200.00 2000 114.65 74.10
N SM AMEYA AMEYA PRECISION ENG LTD 42.00 40.00 42.50 40.00 42.50 828200.00 20000 64.40 39.10
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 86.70 87.00 87.00 78.50 82.65 1049360.00 12800 127.05 78.50
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 131.00 130.00 130.00 125.00 126.40 4789200.00 38000 172.95 124.00
N SM ASCOM ASCOM LEASIN & INVEST LTD 160.00 168.00 168.00 168.00 168.00 336000.00 2000 168.00 33.40
N SM ATALREAL ATAL REALTECH LIMITED 68.70 66.00 69.95 60.25 61.95 33450720.00 528000 182.90 50.00
N SM BAHETI BAHETI RECYCLING IND LTD 108.65 107.00 108.00 100.00 104.20 11347200.00 111000 118.80 100.00
N SM BETA BETA DRUGS LIMITED 680.00 680.00 712.20 660.00 664.25 2435990.00 3600 1024.40 466.75
N SM BEWLTD BEW ENGINEERING LIMITED 650.00 630.00 639.00 610.00 610.30 1854412.50 3000 1187.20 448.85
N SM BMETRICS BOMBAY METRICS S C LTD 2017.00 1919.00 1919.00 1916.15 1916.15 767030.00 400 2325.00 126.05
N SM BRIGHT BRIGHT SOLAR LIMITED 4.90 5.05 5.05 4.80 4.90 516600.00 105000 10.55 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 96.60 93.40 101.40 92.20 101.40 27660300.00 282000 324.45 53.15
N SM CLOUD VARANIUM CLOUD LIMITED 911.15 880.00 880.00 865.60 865.60 71159275.00 82000 1033.80 146.50
N SM CMRSL CYBER MEDIA RES & SER LTD 240.00 230.00 230.00 225.00 225.00 546480.00 2400 343.85 214.00
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 265.50 261.75 261.75 245.00 245.00 2100337.50 8250 274.00 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 20.60 19.75 19.75 19.60 19.60 2707200.00 138000 24.60 8.05
N SM DKEGL D K ENTERPRISES GLOBAL L 58.35 55.15 57.00 54.60 54.80 1672800.00 30000 73.50 33.25
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 242.50 230.40 230.40 230.40 230.40 144000.00 625 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 17.15 16.40 16.60 16.40 16.60 99200.00 6000 57.70 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 268.00 270.00 270.00 270.00 270.00 162000.00 600 345.15 145.05
N SM EUROBOND EURO PANEL PRODUCTS LTD 112.05 112.00 112.00 107.50 108.20 3049400.00 28000 147.65 72.05
N SM FIDEL FIDEL SOFTECH LIMITED 61.00 61.70 61.70 60.00 60.85 2908200.00 48000 95.00 51.70
N SM FROG FROG CELLSAT LIMITED 229.95 227.00 227.75 213.00 217.35 8979620.00 40400 297.00 213.00
N SM GICL GLOBE INTL CARRIERS LTD 42.55 43.00 43.00 40.45 40.45 1919700.00 45000 104.00 18.60
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 238.10 250.00 250.00 227.00 228.90 13485600.00 58800 310.00 95.00
N SM GOLDSTAR GOLDSTAR POWER LIMITED 124.70 130.90 130.90 130.90 130.90 785400.00 6000 130.90 21.50
N SM GSTL GLOBESECURE TECHNO LTD 81.50 80.00 84.85 80.00 84.40 995400.00 12000 176.40 55.00
N SM INNOVANA INNOVANA THINKLABS LTD. 518.00 510.00 510.00 510.00 510.00 510000.00 1000 577.00 227.00
N SM IPSL INTEGRATED PERSO SER LTD 87.25 84.55 87.00 77.80 78.20 5738300.00 70000 97.95 74.05
N SM ISHAN ISHAN INTERNATIONAL LTD 28.10 27.50 27.50 26.25 26.75 604160.00 22400 69.50 26.05
N SM JALAN JALAN TRANSOLU. INDIA LTD 12.90 12.55 12.90 12.30 12.65 337200.00 27000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 32.50 31.00 33.30 30.10 33.20 881400.00 28000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 240.20 235.50 238.00 210.00 227.25 10220800.00 45000 302.00 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 15.25 13.80 15.70 13.80 15.00 651000.00 44000 19.40 13.80
N SM KCK KCK INDUSTRIES LTD 16.00 15.40 15.40 15.40 15.40 184800.00 12000 31.70 15.40
N SM KHFM KHFM HOS FAC MANA SER LTD 47.65 48.45 48.45 47.45 47.45 297290.00 6200 59.40 36.10
N SM KNAGRI KN AGRI RESOURCES LIMITED 138.35 138.75 138.75 135.00 135.00 1094080.00 8000 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 234.65 222.95 222.95 222.95 222.95 1337700.00 6000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 402.05 390.25 394.55 368.05 370.35 5549440.00 14600 857.90 91.05
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 253.00 245.00 245.00 240.35 243.00 969450.00 4000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 139.95 138.00 138.40 128.90 129.45 9871500.00 75000 161.85 53.05
N SM LEMERITE LE MERITE EXPORTS LIMITED 61.60 66.00 66.00 59.00 59.55 869680.00 14400 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 70.45 67.10 67.10 67.10 67.10 67100.00 1000 100.30 14.00
N SM LLOYDS LLOYDS LUXURIES LIMITED 42.00 41.00 41.00 40.20 40.20 855600.00 21000 59.90 40.20
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 174.00 174.00 177.25 165.30 165.40 4682000.00 28000 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 81.35 75.50 81.50 75.50 81.50 590250.00 7500 90.00 57.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 29.15 28.00 28.00 27.70 27.70 666600.00 24000 55.30 20.25
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 40.40 40.00 42.00 39.05 39.50 1444500.00 36000 58.70 37.20
N SM MHHL MOHINI HEALTH&HYGIENE LTD 49.25 48.25 48.25 45.05 45.05 1542300.00 33000 59.70 23.00
N SM MILTON MILTON INDUSTRIES LIMITED 22.25 21.15 21.15 21.15 21.15 186120.00 8800 27.20 14.85
N SM MINDPOOL MINDPOOL TECHNOLOGIES LTD 67.10 70.40 70.45 70.40 70.45 845200.00 12000 70.45 20.15
N SM MKPL M K PROTEINS LIMITED 2123.25 2017.10 2017.10 2017.10 2017.10 1008550.00 500 2350.00 119.15
N SM MPTODAY M P TODAY MEDIA LIMITED 53.10 53.35 53.35 53.35 53.35 106700.00 2000 55.95 27.50
N SM MWL MANGALAM WORLDWIDE LTD 109.00 106.00 107.00 105.50 105.50 762060.00 7200 124.50 103.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 51.50 50.00 51.50 50.00 50.00 503400.00 10000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 132.50 132.00 132.00 128.00 130.00 1455120.00 11200 133.70 62.15
N SM NRL NUPUR RECYCLERS LIMITED 279.00 154.50 154.50 126.00 129.75 9584080.00 69300 XB 367.50 124.20
N SM OMFURN OMFURN INDIA LIMITED 32.65 34.25 34.25 34.25 34.25 205500.00 6000 34.25 9.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 219.95 221.15 223.10 205.05 207.85 4741200.00 22000 239.50 41.00
N SM PARTYCRUS PARTY CRUISERS LIMITED 193.25 185.00 185.00 183.60 184.30 737200.00 4000 353.90 61.10
N SM PAVNAIND PAVNA INDUSTRIES LIMITED 229.20 220.50 220.50 220.50 220.50 352800.00 1600 497.00 166.75
N SM PERFECT PERFECT INFRAENGINEER LTD 9.55 10.00 10.00 10.00 10.00 8700000.00 870000 11.30 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 218.20 218.20 218.20 200.00 204.25 13084020.00 63600 296.80 198.00
N SM PIGL POWER INSTRUMENT (G) LTD 57.00 54.15 54.15 54.15 54.15 108300.00 2000 68.40 37.75
N SM PRECISION PRECISION METALIKS LTD 40.30 40.00 40.95 38.10 39.00 2769200.00 70000 55.95 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 32.20 32.55 32.55 27.15 29.55 5549800.00 188000 36.00 27.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 138.00 130.50 132.00 130.50 132.00 473400.00 3600 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 76.95 80.70 80.75 77.55 80.75 4831000.00 60000 81.60 15.55
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 181.15 180.00 180.00 162.00 166.85 11648700.00 68000 235.80 154.50
N SM QUADPRO QUADPRO ITES LIMITED 6.00 6.20 6.20 5.15 5.35 674400.00 120000 15.20 5.00
N SM REXPIPES REX PIPES AND CABLES LTD 38.20 36.30 36.30 36.30 36.30 145200.00 4000 50.90 27.40
N SM RILINFRA RACHANA INFRA LTD 1102.40 1047.30 1047.30 1047.30 1047.30 628380.00 600 1250.00 184.00
N SM RITEZONE RITE ZONE CHEMCON IND LTD 76.30 75.00 75.00 70.00 71.25 1163520.00 16000 103.00 70.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 16.40 16.00 16.00 15.60 15.60 94600.00 6000 20.90 12.75
N SM SECL SALASAR EXTERIOR CONT LTD 369.75 379.95 399.90 379.95 399.90 974812.50 2500 458.70 35.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 81.00 79.00 79.00 76.90 76.90 929100.00 12000 140.00 74.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 46.20 46.20 46.20 43.90 44.55 808400.00 18000 58.00 12.70
N SM SIGMA SIGMA SOLVE LIMITED 197.00 189.00 190.50 189.00 190.50 284625.00 1500 745.75 189.00
N SM SKP SKP BEARING INDUSTRI. LTD 179.20 179.35 179.45 165.00 168.20 9419150.00 56000 271.95 77.20
N SM SMVD SMVD POLY PACK LIMITED 17.00 16.15 16.15 16.15 16.15 130492.00 8080 38.70 12.50
N SM SOLEX SOLEX ENERGY LIMITED 275.65 263.00 269.90 261.90 261.90 2739100.00 10400 486.20 57.35
N SM SONUINFRA SONU INFRATECH LIMITED 33.00 36.10 38.00 36.10 38.00 333300.00 9000 48.05 19.80
N SM SURANI SURANI STEEL TUBES LTD. 21.00 21.00 21.00 21.00 21.00 42000.00 2000 49.55 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 56.30 53.55 53.55 53.50 53.50 214100.00 4000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 81.90 80.05 81.80 75.50 77.45 5716380.00 73200 98.80 71.10
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 62.75 62.75 62.75 59.65 59.65 546150.00 9000 70.40 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 63.60 63.55 63.55 60.10 60.10 367600.00 6000 86.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1085.65 1050.05 1142.50 1010.00 1038.25 4821172.50 4500 1398.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 128.65 122.25 122.25 122.25 122.25 244500.00 2000 161.90 65.00
N SM UCL USHANTI COLOUR CHEM LTD 67.05 58.00 71.00 55.15 59.70 5427400.00 90000 85.90 43.50
N SM URAVI URAVI T AND WEDG LAMP LTD 146.00 140.55 141.00 138.70 141.00 8088360.00 57600 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 325.40 309.15 309.15 309.15 309.15 3709800.00 12000 398.85 151.00
N SM UWCSL ULTRA WIRING CONN SYS LTD 58.00 60.90 60.90 60.90 60.90 974400.00 16000 60.90 30.75
N SM VASA VASA RETAIL & OVERSEA LTD 11.15 11.70 11.70 11.70 11.70 140400.00 12000 11.70 4.95
N SM VITAL VITAL CHEMTECH LIMITED 129.80 130.00 130.00 120.10 120.45 5586780.00 45600 172.00 120.00
N SM VIVIANA VIVIANA POWER TECH LTD 90.00 87.00 88.90 81.10 88.80 1887200.00 22000 122.50 75.25
N SM VIVO VIVO COLLAB SOLUTIONS LTD 106.00 100.70 100.70 100.70 100.70 322240.00 3200 369.80 100.70
N SM VMARCIND V MARC INDIA LIMITED 54.00 49.60 50.00 49.00 49.00 445800.00 9000 62.50 29.00
N SM WALPAR WALPAR NUTRITIONS LIMITED 59.85 62.80 62.80 62.80 62.80 125600.00 2000 82.65 25.50
N ST ALLETEC ALL E TECHNOLOGIES LTD 124.70 118.50 118.50 118.50 118.50 4171200.00 35200 131.25 118.50
N ST ARHAM ARHAM TECHNOLOGIES LTD 72.70 69.10 69.10 69.10 69.10 3524100.00 51000 76.95 58.25
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.55 2.55 2.65 2.45 2.60 100050.00 39000 2.95 2.30
N ST SSINFRA S S INFRA DEVP CONSL LTD 7.25 6.90 6.90 6.90 6.90 20700.00 3000 29.05 6.90