Skip to content

Latest commit

 

History

History
110 lines (104 loc) · 13.1 KB

nse-sme-bhavcopy-2023-02-07.md

File metadata and controls

110 lines (104 loc) · 13.1 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 ABINFRA A B INFRABUILD LIMITED 13.70 12.55 12.55 12.55 12.55 50200.00 4000 18.75 9.40
N SM AHIMSA AHIMSA INDUSTRIES LTD. 14.30 11.85 11.85 11.85 11.85 426600.00 36000 17.05 11.85
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 34.75 35.95 36.45 35.95 36.45 325200.00 9000 37.55 19.70
N SM AISL ANI INTEGRATED SERV LTD. 54.60 54.30 54.30 54.30 54.30 130320.00 2400 66.50 37.05
N SM ALLETEC ALL E TECHNOLOGIES LTD 104.05 103.00 103.25 101.60 103.00 2135440.00 20800 133.25 96.00
N SM AMBANIORG AMBANI ORGANICS LIMITED 73.25 76.25 76.25 70.25 70.50 996000.00 14000 114.65 70.25
N SM ANLON ANLON TECHNOLOGY SOL LTD 189.95 183.10 185.25 178.10 178.75 2614980.00 14400 218.90 165.25
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 138.00 139.00 148.00 136.25 144.80 24717900.00 174000 172.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 69.00 66.25 66.45 65.00 66.00 1181100.00 18000 79.80 58.20
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 138.40 140.00 140.00 133.65 135.25 1084400.00 8000 152.50 103.00
N SM ATALREAL ATAL REALTECH LIMITED 73.20 73.50 76.60 71.00 71.00 9662400.00 129600 181.00 50.00
N SM AVG AVG LOGISTICS LIMITED 128.70 134.00 135.10 132.00 135.10 1936740.00 14400 147.35 53.10
N SM BAHETI BAHETI RECYCLING IND LTD 110.00 110.05 110.05 109.00 109.00 1317150.00 12000 140.00 97.00
N SM BETA BETA DRUGS LIMITED 622.50 640.00 640.00 600.00 625.00 2471420.00 4000 1024.40 486.35
N SM BEWLTD BEW ENGINEERING LIMITED 681.00 672.50 672.50 670.00 670.00 671750.00 1000 1187.20 592.00
N SM BMETRICS BOMBAY METRICS S C LTD 408.45 400.00 422.95 400.00 422.95 1298360.00 3200 2325.00 150.00
N SM BRIGHT BRIGHT SOLAR LIMITED 8.25 8.65 8.65 8.15 8.15 3327900.00 390000 10.00 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 166.00 168.00 168.00 168.00 168.00 1008000.00 6000 324.45 53.15
N SM CLOUD VARANIUM CLOUD LIMITED 1327.90 1359.90 1359.90 1282.20 1340.45 15854150.00 12000 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 60.00 59.60 59.60 56.15 57.05 10838550.00 189000 64.00 50.25
N SM CMRSL CYBER MEDIA RES & SER LTD 194.50 200.00 200.00 200.00 200.00 160000.00 800 343.85 175.00
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 502.10 495.00 495.00 490.00 490.00 1848750.00 3750 548.00 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 15.00 14.30 14.30 14.30 14.30 85800.00 6000 24.60 9.65
N SM DKEGL D K ENTERPRISES GLOBAL L 55.00 57.00 58.45 57.00 58.45 346350.00 6000 73.50 33.25
N SM DRL DHANUKA REALTY LIMITED 9.35 8.95 9.80 8.95 9.80 283200.00 30000 18.15 5.85
N SM DUCOL DUCOL ORGS AND COLOURS LT 114.05 116.90 116.90 110.00 110.00 3743440.00 33600 121.80 110.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 119.95 125.00 125.50 125.00 125.50 156562.50 1250 489.00 91.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 272.00 272.50 272.50 272.50 272.50 163500.00 600 345.15 145.05
N SM EUROBOND EURO PANEL PRODUCTS LTD 122.35 125.00 125.00 120.05 121.00 2202900.00 18000 147.65 88.00
N SM FIDEL FIDEL SOFTECH LIMITED 67.90 68.90 68.90 66.50 67.00 607200.00 9000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 708.25 699.95 704.00 699.00 704.00 5470710.00 7800 721.00 201.50
N SM FROG FROG CELLSAT LIMITED 199.00 200.10 210.00 198.00 202.45 11389200.00 55600 297.00 187.10
N SM GICL GLOBE INTL CARRIERS LTD 42.80 40.70 41.00 40.70 41.00 1598100.00 39000 104.00 21.35
N SM GRETEX GRETEX INDUSTRIES LTD. 23.15 23.00 24.30 23.00 24.30 283800.00 12000 24.30 10.65
N SM GSTL GLOBESECURE TECHNO LTD 97.90 99.00 101.00 95.10 99.00 1186200.00 12000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 547.90 575.25 575.25 574.90 575.25 9318690.00 16200 604.90 350.55
N SM INNOVANA INNOVANA THINKLABS LTD. 527.00 501.00 520.00 501.00 501.25 3526750.00 7000 699.00 250.00
N SM IPSL INTEGRATED PERSO SER LTD 76.95 76.95 76.95 76.90 76.95 1692800.00 22000 97.95 74.05
N SM ISHAN ISHAN INTERNATIONAL LTD 31.50 31.40 31.40 30.60 30.80 446400.00 14400 69.50 25.65
N SM JAINAM JAINAM FER ALLOYS (I) LTD 169.10 173.00 173.00 173.00 173.00 173000.00 1000 218.60 109.25
N SM JALAN JALAN TRANSOLU. INDIA LTD 9.40 9.00 9.75 9.00 9.45 138900.00 15000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 39.50 40.00 40.00 37.20 37.50 915500.00 24000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 300.00 300.00 301.00 285.00 285.00 3266450.00 11000 330.90 127.00
N SM KNAGRI KN AGRI RESOURCES LIMITED 119.65 121.00 127.00 120.95 124.00 2365920.00 19200 261.00 118.10
N SM KORE JAY JALARAM TECHNO LTD 252.00 254.00 263.45 245.00 257.10 15189900.00 59000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 400.00 387.00 400.00 380.00 386.15 2595900.00 6600 857.90 220.50
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 235.05 246.80 246.80 246.80 246.80 2468000.00 10000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 156.10 153.00 153.00 153.00 153.00 459000.00 3000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 150.50 144.00 144.00 143.00 143.00 1796250.00 12500 166.00 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 58.45 58.75 60.85 58.75 60.85 574000.00 9600 83.95 52.50
N SM LLOYDS LLOYDS LUXURIES LIMITED 48.50 50.00 50.00 48.60 48.60 588600.00 12000 59.90 40.20
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 199.50 206.90 212.00 206.90 212.00 1170320.00 5600 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 98.80 96.60 98.75 95.00 98.75 2753400.00 28500 102.00 57.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 41.70 42.95 50.00 42.95 50.00 11751750.00 243000 59.70 23.00
N SM MILTON MILTON INDUSTRIES LIMITED 26.75 25.45 25.45 25.45 25.45 335940.00 13200 30.50 14.85
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 92.00 89.10 96.40 89.10 93.00 676160.00 7200 132.85 78.00
N SM MPTODAY M P TODAY MEDIA LIMITED 46.80 44.50 44.50 44.50 44.50 356000.00 8000 60.50 29.45
N SM MWL MANGALAM WORLDWIDE LTD 109.00 109.25 113.75 109.00 113.75 9175200.00 82800 124.50 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 47.00 47.95 48.00 47.05 47.30 524250.00 11000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 333.00 357.00 357.00 343.00 343.00 2240000.00 6400 398.40 62.15
N SM OMFURN OMFURN INDIA LIMITED 46.40 46.40 46.40 45.60 45.60 552000.00 12000 55.40 9.10
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 273.45 280.05 286.90 272.00 283.60 4754500.00 17000 300.00 57.00
N SZ PENTAGOLD PENTA GOLD LIMITED 48.85 46.40 46.40 46.40 46.40 27840.00 600 46.40 46.40
N SM PERFECT PERFECT INFRAENGINEER LTD 20.00 20.00 20.90 19.00 20.20 2940600.00 150000 22.05 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 208.50 209.95 210.00 205.85 208.00 2247120.00 10800 296.80 189.00
N SM PIGL POWER INSTRUMENT (G) LTD 69.80 71.00 71.00 71.00 71.00 142000.00 2000 74.50 37.75
N SM PRECISION PRECISION METALIKS LTD 39.70 40.50 43.00 40.05 41.35 10092500.00 242000 55.95 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 35.65 35.55 35.55 33.05 33.35 2868000.00 84000 47.00 27.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 166.00 163.00 163.00 162.25 162.25 585900.00 3600 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 100.05 100.00 100.00 100.00 100.00 400000.00 4000 125.00 29.60
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 169.90 169.90 174.70 166.25 173.00 2217850.00 13000 235.80 154.50
N SM RBMINFRA RBM INFRACON LIMITED 96.60 101.40 101.40 101.40 101.40 304200.00 3000 101.40 53.90
N SM RICHA RICHA INFO SYSTEMS LTD 104.00 100.00 100.00 100.00 100.00 100000.00 1000 126.75 56.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 23.45 24.60 24.60 24.60 24.60 196800.00 8000 24.60 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 17.00 17.95 17.95 17.95 17.95 179500.00 10000 19.50 13.00
N SM SECL SALASAR EXTERIOR CONT LTD 314.80 302.00 302.00 300.00 300.00 2252750.00 7500 458.70 75.05
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 41.70 41.00 42.00 37.55 42.00 593400.00 15000 58.00 12.70
N SM SIGMA SIGMA SOLVE LIMITED 227.50 216.15 216.15 216.15 216.15 162112.50 750 721.50 189.00
N SM SKP SKP BEARING INDUSTRI. LTD 199.85 199.90 201.70 197.05 200.45 2602200.00 13000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 314.60 323.00 323.00 322.00 322.00 258000.00 800 486.20 95.00
N SM SONUINFRA SONU INFRATECH LIMITED 39.70 39.00 39.00 39.00 39.00 234000.00 6000 48.05 19.80
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 182.50 191.60 191.60 191.60 191.60 383200.00 2000 191.60 58.00
N SM SWARAJ SWARAJ SUITING LIMITED 45.35 44.60 44.60 44.50 44.55 178200.00 4000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 88.55 87.05 88.45 86.00 86.45 1461360.00 16800 106.30 71.10
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 100.95 104.50 104.50 101.95 103.00 928350.00 9000 104.70 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 79.80 81.00 90.85 81.00 85.50 14886700.00 174000 90.85 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1275.10 1275.00 1308.00 1250.05 1292.45 7915582.50 6150 1350.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 128.00 134.40 134.40 133.95 134.40 1610200.00 12000 161.90 65.00
N SM UCL USHANTI COLOUR CHEM LTD 67.20 67.00 67.00 67.00 67.00 134000.00 2000 85.90 47.00
N SM UMA UMA CONVERTER LIMITED 35.80 37.00 37.50 35.85 36.30 2210400.00 60000 50.40 34.00
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 825.00 783.75 783.75 783.75 783.75 940500.00 1200 911.80 151.00
N SM UWCSL ULTRA WIRING CONN SYS LTD 93.70 95.00 95.00 95.00 95.00 380000.00 4000 98.85 33.75
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 45.90 45.40 45.45 44.00 44.20 2315000.00 52000 54.00 30.25
N SM VITAL VITAL CHEMTECH LIMITED 102.50 102.00 104.35 102.00 104.35 2847180.00 27600 172.00 99.00
N SM VIVIANA VIVIANA POWER TECH LTD 93.95 96.70 96.70 92.10 94.25 1685900.00 18000 122.50 75.25
N SM VIVO VIVO COLLAB SOLUTIONS LTD 120.00 121.00 123.00 121.00 123.00 390400.00 3200 259.80 100.70
N SM VMARCIND V MARC INDIA LIMITED 47.00 48.00 48.00 46.00 46.65 703800.00 15000 62.50 29.00
N SM WALPAR WALPAR NUTRITIONS LIMITED 65.95 65.95 65.95 65.95 65.95 131900.00 2000 82.65 25.50
N ST ARISTO ARISTO BIO T AND LIFESC L 72.75 72.90 74.90 72.90 74.00 3070240.00 41600 86.85 71.00
N ST CMMIPL CMM INFRAPROJECTS LIMITED 5.30 5.05 5.30 5.05 5.20 367500.00 72000 13.90 5.05
N ST GRCL GAYATRI RUBB AND CHEM LTD 30.00 35.00 36.75 35.00 36.75 21483400.00 600000 36.75 35.00
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.40 2.35 2.35 2.30 2.30 48750.00 21000 2.95 2.30