Skip to content

Latest commit

 

History

History
103 lines (97 loc) · 12.2 KB

nse-sme-bhavcopy-2023-03-08.md

File metadata and controls

103 lines (97 loc) · 12.2 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 47.90 44.55 44.55 44.55 44.55 178200.00 4000 55.50 34.15
N SM AGNI AGNI GREEN POWER LTD 21.60 20.60 20.60 20.60 20.60 206000.00 10000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 45.30 47.55 47.55 47.55 47.55 427950.00 9000 47.55 19.70
N SM AISL ANI INTEGRATED SERV LTD. 42.05 42.50 42.50 42.50 42.50 204000.00 4800 62.75 37.05
N SM ALLETEC ALL E TECHNOLOGIES LTD 108.20 108.20 108.20 102.00 105.00 9823920.00 94400 133.25 96.00
N SM AMEYA AMEYA PRECISION ENG LTD 36.90 35.45 35.45 35.45 35.45 141800.00 4000 64.40 33.20
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 79.95 78.95 78.95 78.95 78.95 126320.00 1600 127.05 75.05
N SM ANLON ANLON TECHNOLOGY SOL LTD 170.00 163.50 170.00 163.50 170.00 808200.00 4800 218.90 145.00
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 165.95 163.00 183.00 163.00 178.40 93359950.00 533000 183.00 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 59.00 59.00 59.00 56.05 56.05 858150.00 15000 79.80 55.70
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 119.50 120.00 120.00 120.00 120.00 192000.00 1600 152.50 103.00
N SM ARISTO ARISTO BIO T AND LIFESC L 70.75 71.00 71.00 68.00 68.00 222400.00 3200 83.00 53.00
N SM ATALREAL ATAL REALTECH LIMITED 71.95 73.50 73.60 73.00 73.00 10895520.00 148800 181.00 50.00
N SM AURDIS AURANGABAD DISTILLERY LTD 128.20 121.80 121.80 121.80 121.80 730800.00 6000 160.85 65.00
N SM BAHETI BAHETI RECYCLING IND LTD 93.50 93.00 93.00 92.40 92.45 833700.00 9000 140.00 91.00
N SM BETA BETA DRUGS LIMITED 679.00 678.00 678.00 650.60 650.60 531440.00 800 1024.40 505.00
N SM BEWLTD BEW ENGINEERING LIMITED 640.00 621.00 655.00 620.00 635.00 3025725.00 4750 1007.00 560.00
N SM BRIGHT BRIGHT SOLAR LIMITED 7.10 7.00 7.00 6.75 6.85 266250.00 39000 10.00 3.90
N SM CLOUD VARANIUM CLOUD LIMITED 892.95 848.30 860.00 848.30 848.30 21646700.00 25500 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 48.70 49.45 50.60 46.40 49.80 3811650.00 78000 64.00 45.00
N SM CMRSL CYBER MEDIA RES & SER LTD 184.90 184.90 184.90 180.00 180.50 436720.00 2400 343.85 126.00
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 516.00 516.00 520.00 516.00 520.00 518000.00 1000 548.00 41.50
N SM DKEGL D K ENTERPRISES GLOBAL L 53.90 53.00 53.00 53.00 53.00 159000.00 3000 73.50 33.25
N SM DRSDILIP DRS DILIP ROADLINES LTD. 84.00 74.60 74.60 74.60 74.60 477440.00 6400 89.40 71.00
N SM DUCOL DUCOL ORGS AND COLOURS LT 112.50 109.00 111.00 108.40 109.00 1223840.00 11200 121.80 102.70
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 130.65 137.15 137.15 128.00 137.10 1965718.75 14375 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 17.90 17.00 17.85 17.00 17.40 69700.00 4000 21.40 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 314.00 300.00 300.00 298.50 298.50 1971000.00 6600 345.15 145.10
N SM EUROBOND EURO PANEL PRODUCTS LTD 114.10 112.65 115.00 112.65 113.50 2039400.00 18000 147.65 88.00
N SM FELIX FELIX INDUSTRIES LTD. 95.55 100.30 100.30 100.30 100.30 802400.00 8000 146.20 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 65.25 64.10 67.60 64.10 67.15 595200.00 9000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 696.00 704.80 704.95 665.00 689.50 18162240.00 26400 721.00 201.50
N SM FROG FROG CELLSAT LIMITED 168.05 167.00 173.35 166.00 172.65 3534560.00 20800 297.00 160.05
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 168.00 161.00 176.00 161.00 176.00 4044000.00 24000 310.00 95.00
N SM GRCL GAYATRI RUBB AND CHEM LTD 37.15 36.35 36.35 36.35 36.35 145400.00 4000 43.05 32.00
N SM GSTL GLOBESECURE TECHNO LTD 135.75 133.05 137.00 132.20 136.75 2437400.00 18000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 474.95 451.20 451.55 451.20 451.20 1083090.00 2400 636.50 350.55
N SM INNOVANA INNOVANA THINKLABS LTD. 713.60 700.00 700.00 680.00 700.00 416000.00 600 740.00 250.00
N SM IPSL INTEGRATED PERSO SER LTD 87.00 86.00 91.00 86.00 87.00 4062600.00 46000 97.95 66.00
N SM ISHAN ISHAN INTERNATIONAL LTD 27.00 27.45 27.55 27.45 27.55 176080.00 6400 69.50 25.00
N SM JAINAM JAINAM FER ALLOYS (I) LTD 140.00 134.00 142.00 134.00 142.00 3039000.00 22000 218.60 109.25
N SM JAKHARIA JAKHARIA FABRIC LIMITED 61.00 58.00 63.75 58.00 63.75 974000.00 16000 159.90 58.00
N SM JALAN JALAN TRANSOLU. INDIA LTD 9.00 9.40 9.85 9.00 9.85 168150.00 18000 15.90 7.20
N SM JSLL JEENA SIKHO LIFECARE LTD 272.00 260.00 278.00 260.00 266.15 4836300.00 18000 330.90 127.00
N SM KNAGRI KN AGRI RESOURCES LIMITED 120.80 120.00 120.00 119.00 119.00 1145600.00 9600 261.00 108.00
N SM KORE JAY JALARAM TECHNO LTD 189.00 180.70 180.70 179.55 179.55 721500.00 4000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 345.75 332.30 340.00 332.00 333.75 2208400.00 6600 857.90 220.50
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 159.25 161.90 167.30 161.90 166.80 3449450.00 21000 187.00 53.05
N SM LEMERITE LE MERITE EXPORTS LIMITED 53.00 52.00 55.00 51.00 54.95 937440.00 17600 83.95 50.00
N SM LEXUS LEXUS GRANITO (INDIA) LTD 63.75 63.00 63.00 61.75 62.50 312650.00 5000 100.30 27.25
N SM LLOYDS LLOYDS LUXURIES LIMITED 43.00 43.00 45.70 43.00 45.70 266100.00 6000 59.90 40.20
N SM LRRPL LEAD REC AND RUB PROD LTD 31.80 34.00 38.15 32.70 38.15 14851800.00 414000 38.15 32.70
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 218.00 220.00 220.00 218.50 218.75 700800.00 3200 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 96.50 96.30 96.30 96.00 96.10 432450.00 4500 102.00 57.00
N SM MANAV MANAV INFRA PROJECTS LTD 9.90 10.35 10.35 10.35 10.35 41400.00 4000 10.35 5.65
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 77.80 80.10 80.10 80.10 80.10 64080.00 800 132.85 68.05
N SM MWL MANGALAM WORLDWIDE LTD 109.90 109.00 109.00 109.00 109.00 261600.00 2400 124.50 89.00
N SM NPST NETWORK PEOPLE SRV TECH L 381.05 376.00 381.00 370.00 377.00 1651240.00 4400 402.00 62.15
N SM PARTYCRUS PARTY CRUISERS LIMITED 129.00 123.20 123.20 123.20 123.20 246400.00 2000 353.90 86.00
N SM PERFECT PERFECT INFRAENGINEER LTD 29.00 30.45 30.45 30.45 30.45 2192400.00 72000 30.45 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 186.00 186.00 186.00 178.55 184.55 6765480.00 37200 296.80 165.00
N SM PIGL POWER INSTRUMENT (G) LTD 63.65 60.75 60.75 60.70 60.70 364400.00 6000 76.00 37.75
N SM PRECISION PRECISION METALIKS LTD 32.35 32.50 32.65 32.50 32.65 130300.00 4000 47.75 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 31.00 31.50 31.50 31.50 31.50 126000.00 4000 47.00 27.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 158.95 163.50 163.50 161.00 162.30 1559520.00 9600 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 63.25 66.40 66.40 66.40 66.40 531200.00 8000 125.00 31.10
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 174.90 181.00 181.80 173.85 174.00 2137500.00 12000 235.80 135.00
N SM QUADPRO QUADPRO ITES LIMITED 5.30 5.35 5.65 5.35 5.65 132000.00 24000 14.50 5.00
N SM RBMINFRA RBM INFRACON LIMITED 80.25 76.30 76.30 76.25 76.25 915150.00 12000 111.75 53.90
N SM RMDRIP R M DRIP & SPRINK SYS LTD 36.85 38.65 38.65 38.65 38.65 2473600.00 64000 38.65 12.75
N SM SECL SALASAR EXTERIOR CONT LTD 309.80 305.00 305.00 294.35 294.35 749187.50 2500 458.70 75.05
N SM SHERA SHERA ENERGY LIMITED 66.10 64.60 65.70 64.10 64.70 6085400.00 94000 69.90 64.00
N SM SIGMA SIGMA SOLVE LIMITED 196.10 195.00 203.80 186.30 200.25 4279875.00 22500 721.50 186.30
N SM SKP SKP BEARING INDUSTRI. LTD 173.00 173.70 173.70 168.80 168.80 853500.00 5000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 284.00 288.00 288.00 287.00 287.00 344880.00 1200 486.20 95.00
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 330.00 326.95 326.95 326.95 326.95 326950.00 1000 330.00 58.00
N SM SWASTIK SWASTIK PIPE LIMITED 84.55 86.50 88.00 86.50 88.00 523920.00 6000 106.30 71.10
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 106.50 110.20 110.20 110.20 110.20 330600.00 3000 110.20 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 92.30 93.00 96.95 91.50 92.25 5215900.00 56000 99.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1319.75 1320.00 1450.00 1320.00 1422.10 21834825.00 15600 1450.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 123.30 119.00 128.80 117.20 124.00 1212700.00 10000 161.90 65.00
N SM UCL USHANTI COLOUR CHEM LTD 72.50 73.50 73.60 69.00 69.00 432200.00 6000 85.90 47.00
N SM UMA UMA CONVERTER LIMITED 33.50 33.50 34.40 33.30 33.50 1214000.00 36000 50.40 28.50
N SM URAVI URAVI T AND WEDG LAMP LTD 142.50 135.50 135.50 135.40 135.40 975120.00 7200 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 362.40 344.30 344.30 344.30 344.30 413160.00 1200 911.80 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 42.40 36.00 41.35 36.00 41.35 466200.00 12000 54.00 30.25
N SM VERA VERA SYNTHETIC LIMITED 75.35 79.10 79.10 79.10 79.10 711900.00 9000 79.10 26.00
N SM VITAL VITAL CHEMTECH LIMITED 93.55 95.00 96.00 92.85 92.85 4186500.00 44400 172.00 88.00
N SM VIVIANA VIVIANA POWER TECH LTD 89.10 86.00 90.00 86.00 90.00 531000.00 6000 122.50 75.25
N SM VMARCIND V MARC INDIA LIMITED 47.65 47.50 47.50 45.00 46.60 1664100.00 36000 62.50 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 32.60 32.80 32.80 32.80 32.80 196800.00 6000 48.00 16.75
N ST AGARWALFT AGARWAL FLOAT GLASS I LTD 39.00 38.00 38.00 37.50 37.50 451800.00 12000 44.50 37.50
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.70 2.70 2.80 2.60 2.80 214500.00 78000 2.80 2.10
N ST SSINFRA S S INFRA DEVP CONSL LTD 5.70 5.95 5.95 5.95 5.95 107100.00 18000 9.05 5.70
N ST VIAZ VIAZ TYRES LIMITED 62.70 64.00 64.00 59.60 60.20 34795800.00 582000 71.40 59.60