Skip to content

Latest commit

 

History

History
127 lines (121 loc) · 15.2 KB

nse-sme-bhavcopy-2023-05-25.md

File metadata and controls

127 lines (121 loc) · 15.2 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 AGNI AGNI GREEN POWER LTD 21.30 22.35 22.35 22.35 22.35 894000.00 40000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 42.25 44.35 44.35 43.95 44.35 662850.00 15000 54.65 22.00
N SM AISL ANI INTEGRATED SERV LTD. 46.10 48.40 48.40 43.90 43.90 216720.00 4800 58.25 37.05
N SM ALLETEC ALL E TECHNOLOGIES LTD 108.00 108.00 113.60 107.05 112.70 66079600.00 604800 133.25 83.05
N SM AMBANIORG AMBANI ORGANICS LIMITED 143.00 135.85 135.85 135.85 135.85 271700.00 2000 175.50 70.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 210.00 214.00 221.50 200.05 200.05 3856200.00 18000 224.95 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 238.30 240.00 249.80 238.00 248.00 10005750.00 41000 277.50 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 90.30 90.75 97.00 90.00 90.00 12491250.00 132000 97.00 43.75
N SM ARISTO ARISTO BIO T AND LIFESC L 61.20 61.20 61.20 60.30 60.30 1931040.00 32000 83.00 48.25
N SM AVSL AVSL INDUSTRIES LIMITED 130.90 135.00 135.00 135.00 135.00 135000.00 1000 154.05 54.50
N SM BAHETI BAHETI RECYCLING IND LTD 112.65 111.55 111.55 108.00 108.00 329325.00 3000 140.00 74.00
N SM BETA BETA DRUGS LIMITED 744.00 760.00 760.00 741.00 741.00 2395530.00 3200 943.75 580.00
N SM BEWLTD BEW ENGINEERING LIMITED 1183.40 1329.00 1330.00 1240.00 1254.90 34396637.50 27000 1330.00 560.00
N SM BMETRICS BOMBAY METRICS S C LTD 360.90 342.85 342.85 342.85 342.85 548560.00 1600 2325.00 334.00
N SM BRIGHT BRIGHT SOLAR LIMITED 4.85 4.85 5.00 4.85 5.00 476850.00 96000 10.00 3.90
N SM CLOUD VARANIUM CLOUD LIMITED 176.15 172.15 183.00 169.00 180.45 38710900.00 217000 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 54.50 53.35 53.40 53.10 53.20 1437300.00 27000 64.00 40.10
N SM CMRSL CYBER MEDIA RES & SER LTD 118.00 123.90 123.90 123.90 123.90 99120.00 800 343.85 109.95
N SM CONTI CONTINENTAL SEED CHEM LTD 18.00 18.90 18.90 18.90 18.90 125987.40 6666 30.15 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 531.45 525.00 558.00 525.00 555.15 7126312.50 13000 558.00 79.60
N SM DENEERS DE NEERS TOOLS LIMITED 181.70 184.55 187.85 177.00 185.35 4611600.00 25200 187.85 177.00
N SM DESTINY DESTINY LOGISTICS & I LTD 18.00 18.90 18.90 18.90 18.90 453600.00 24000 24.60 12.60
N SM DKEGL D K ENTERPRISES GLOBAL L 70.05 66.05 68.00 64.20 68.00 1182900.00 18000 73.50 33.25
N SM DOLLEX DOLLEX AGROTECH LIMITED 37.85 38.55 38.55 37.70 38.00 1673400.00 44000 41.50 22.05
N SM DUCOL DUCOL ORGS AND COLOURS LT 121.00 125.00 126.05 123.00 123.35 2778720.00 22400 132.55 99.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 200.00 208.00 210.00 208.00 210.00 2738750.00 13125 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 23.45 22.55 24.40 22.30 24.10 888300.00 38000 25.30 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 332.00 325.00 325.00 325.00 325.00 975000.00 3000 352.80 180.60
N SM EUROBOND EURO PANEL PRODUCTS LTD 125.60 126.90 130.00 126.10 127.20 2042650.00 16000 144.30 91.25
N SM FELIX FELIX INDUSTRIES LTD. 112.90 117.95 118.50 107.50 107.50 1568150.00 14000 146.50 12.40
N SM FIDEL FIDEL SOFTECH LIMITED 73.45 75.65 75.65 73.15 74.55 1351500.00 18000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 550.00 550.00 555.00 550.00 552.50 221000.00 400 721.00 262.05
N SM FROG FROG CELLSAT LIMITED 173.90 174.00 174.00 169.00 169.60 3169320.00 18400 297.00 137.25
N SM GOLDSTAR GOLDSTAR POWER LIMITED 8.60 8.50 8.50 8.50 8.50 5049000.00 594000 170.50 6.40
N SM GRCL GAYATRI RUBB AND CHEM LTD 45.00 40.50 47.00 40.50 47.00 350000.00 8000 48.40 32.00
N SM GSTL GLOBESECURE TECHNO LTD 100.00 97.00 100.00 95.00 98.65 2731800.00 28000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 474.90 462.00 470.00 451.15 451.15 2192985.00 4800 636.50 350.55
N SM INFINIUM INFINIUM PHARMACHEM LTD 291.70 298.00 298.00 283.00 284.20 5451200.00 19000 298.00 190.00
N SM INNOVANA INNOVANA THINKLABS LTD. 293.45 283.00 306.10 283.00 300.00 718840.00 2400 740.00 250.00
N SM IPSL INTEGRATED PERSO SER LTD 80.80 80.00 80.00 77.00 77.50 784900.00 10000 97.95 66.00
N SM ISHAN ISHAN INTERNATIONAL LTD 25.50 25.05 25.75 25.05 25.75 81280.00 3200 69.50 17.20
N SM JAINAM JAINAM FER ALLOYS (I) LTD 133.95 139.90 139.90 139.90 139.90 139900.00 1000 198.50 109.25
N SM JAKHARIA JAKHARIA FABRIC LIMITED 34.80 33.10 33.10 33.10 33.10 397200.00 12000 150.00 33.10
N SM JALAN JALAN TRANSOLU. INDIA LTD 7.65 7.70 8.00 7.70 8.00 71100.00 9000 15.90 6.95
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 44.00 45.95 45.95 45.00 45.00 181900.00 4000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 325.00 333.45 333.50 333.40 333.40 1000375.00 3000 350.00 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 19.30 19.05 19.45 18.75 19.40 988200.00 52000 26.55 13.80
N SM KCK KCK INDUSTRIES LTD 23.00 23.90 23.90 23.90 23.90 382400.00 16000 31.70 15.40
N SM KHFM KHFM HOS FAC MANA SER LTD 50.10 50.10 50.10 48.00 49.00 1663615.00 34100 57.20 27.35
N SM KNAGRI KN AGRI RESOURCES LIMITED 120.00 118.25 118.50 115.10 115.10 5810800.00 49600 206.00 98.60
N SM KORE JAY JALARAM TECHNO LTD 183.05 188.00 195.45 186.00 194.40 5615450.00 30000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 477.95 491.00 500.00 478.60 487.80 4112350.00 8400 857.90 242.00
N SM KRISHIVAL KRISHIVAL FOODS LIMITED 279.00 265.05 276.00 265.05 276.00 403050.00 1500 321.65 188.35
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 185.40 189.60 194.00 185.00 193.20 16987400.00 89000 194.00 53.05
N SM LEMERITE LE MERITE EXPORTS LIMITED 55.05 54.10 54.10 54.00 54.00 432640.00 8000 83.95 37.80
N SM LLOYDS LLOYDS LUXURIES LIMITED 42.00 42.95 43.00 42.95 43.00 386850.00 9000 59.90 40.00
N SM LRRPL LEAD REC AND RUB PROD LTD 66.60 66.60 69.85 66.60 69.85 818700.00 12000 69.85 28.90
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 245.65 245.65 250.70 245.65 249.35 1993120.00 8000 252.20 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 86.50 87.00 87.00 87.00 87.00 391500.00 4500 105.00 57.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 30.45 31.95 31.95 31.95 31.95 191700.00 6000 55.30 20.25
N SM MANAV MANAV INFRA PROJECTS LTD 15.15 14.40 14.40 14.40 14.40 57600.00 4000 15.30 5.65
N SM MCON MCON RASAYAN INDIA LTD 99.15 101.00 109.00 101.00 108.85 4809600.00 45000 109.00 62.50
N SM MDL MARVEL DECOR LIMITED 37.50 37.50 37.50 37.50 37.50 75000.00 2000 48.00 30.50
N SM MHHL MOHINI HEALTH&HYGIENE LTD 64.80 67.50 73.00 65.50 69.00 8629650.00 126000 73.00 28.00
N SM MKPL M K PROTEINS LIMITED 750.00 749.95 749.95 749.95 749.95 112492.50 150 2439.00 180.00
N SM MOS MOS UTILITY LIMITED 104.15 104.10 105.50 103.80 105.50 22775840.00 217600 118.00 98.80
N SM NIDAN NIDAN LABS AND HEALTH LTD 42.00 42.10 43.45 42.00 42.50 211550.00 5000 76.55 30.55
N SM NIRMAN NIRMAN AGRI GENTICS LTD 82.95 82.65 85.00 80.00 82.60 3637200.00 44400 100.90 48.80
N SM NPST NETWORK PEOPLE SRV TECH L 657.30 657.30 657.30 624.45 624.45 4273540.00 6800 718.25 75.00
N SM OMFURN OMFURN INDIA LIMITED 47.40 49.70 49.75 48.00 48.00 591900.00 12000 55.40 14.05
N SM PARTYCRUS PARTY CRUISERS LIMITED 54.60 57.00 57.30 56.90 57.30 3090300.00 54000 353.90 44.35
N SM PATTECH PATTECH FITWELL TUB COM L 80.70 82.40 83.00 80.00 80.00 1233450.00 15000 97.00 52.50
N SM PERFECT PERFECT INFRAENGINEER LTD 18.65 17.75 19.55 17.75 17.75 5751900.00 312000 35.15 9.15
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 289.80 289.00 305.00 289.00 302.50 30457380.00 100800 305.00 151.00
N SM PRECISION PRECISION METALIKS LTD 32.45 32.95 33.25 32.95 33.10 663000.00 20000 46.75 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 32.70 32.50 33.50 32.50 33.50 397800.00 12000 47.00 25.15
N SM PROLIFE PROLIFE INDUSTRIES LTD 283.00 282.00 294.00 268.85 272.00 2869850.00 10500 294.00 140.00
N SM PROPEQUITY P. E. ANALYTICS LIMITED 153.00 153.00 158.20 153.00 156.20 931680.00 6000 197.45 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 57.00 59.85 59.85 59.00 59.85 8256400.00 138000 125.00 37.95
N SM QFIL QUALITY FOILS (INDIA) LTD 114.00 115.00 118.80 115.00 116.75 1402700.00 12000 143.40 95.25
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 139.00 144.25 144.25 138.50 139.70 4644050.00 33000 235.80 121.00
N SM QUADPRO QUADPRO ITES LIMITED 5.40 5.40 5.45 5.40 5.45 130200.00 24000 14.10 4.50
N SM QUICKTOUCH QUICKTOUCH TECHNOLOGIES L 143.95 136.75 139.25 136.75 136.75 20011000.00 146000 185.45 132.25
N SM RBMINFRA RBM INFRACON LIMITED 65.55 63.15 65.00 63.15 65.00 384450.00 6000 111.75 52.30
N SM RITEZONE RITE ZONE CHEMCON IND LTD 78.10 80.00 84.70 80.00 81.85 1564800.00 19200 103.00 60.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 58.00 55.30 56.00 55.15 56.00 553900.00 10000 63.00 12.75
N SM SHERA SHERA ENERGY LIMITED 107.00 108.00 109.15 104.00 104.10 3634600.00 34000 117.30 57.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 79.50 79.75 80.95 79.10 80.95 837300.00 10500 130.00 68.25
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 107.40 102.55 103.75 102.05 102.60 7051550.00 69000 116.80 24.55
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 206.85 217.15 217.15 217.15 217.15 217150.00 1000 217.15 81.85
N SM SIGMA SIGMA SOLVE LIMITED 249.85 254.00 255.00 249.00 249.00 1326000.00 5250 721.50 171.80
N SM SKP SKP BEARING INDUSTRI. LTD 178.00 180.00 197.95 178.00 196.30 11228500.00 58000 271.95 77.20
N SM SMVD SMVD POLY PACK LIMITED 14.55 13.85 15.20 13.85 15.20 117362.00 8080 38.70 10.40
N SM SOLEX SOLEX ENERGY LIMITED 441.85 455.00 459.90 447.45 450.35 1268940.00 2800 486.20 113.00
N SM SOTAC SOTAC PHARMACEUTICALS LTD 127.00 125.00 125.00 125.00 125.00 150000.00 1200 140.25 113.05
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 490.35 505.00 514.85 491.00 514.85 4054175.00 8000 535.50 58.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 81.00 82.10 82.95 82.10 82.10 1237800.00 15000 92.75 35.50
N SM SURANI SURANI STEEL TUBES LTD. 251.25 239.85 249.00 238.70 249.00 8665100.00 36000 266.90 19.00
N SM SWASTIK SWASTIK PIPE LIMITED 84.00 83.15 83.15 81.30 81.30 297060.00 3600 106.30 71.10
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 173.20 177.00 177.70 173.10 176.50 8754880.00 49600 211.00 114.05
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 213.80 215.70 215.70 215.70 215.70 323550.00 1500 248.85 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 89.45 89.45 91.00 86.80 89.35 2501600.00 28000 103.70 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1529.00 1520.05 1520.05 1501.00 1515.00 1819222.50 1200 1598.45 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 181.50 172.55 182.85 172.45 173.15 1239150.00 7000 182.85 65.00
N SM UCL USHANTI COLOUR CHEM LTD 75.70 75.70 76.00 70.50 75.00 594400.00 8000 85.90 47.00
N SM UMA UMA CONVERTER LIMITED 34.15 33.95 34.30 33.25 33.25 1620600.00 48000 50.40 27.00
N SM URAVI URAVI T AND WEDG LAMP LTD 153.00 151.05 151.05 151.05 151.05 181260.00 1200 236.00 93.00
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 518.80 518.80 518.80 518.80 518.80 155640.00 300 911.80 151.00
N SM VASA VASA RETAIL & OVERSEA LTD 7.25 7.05 7.60 7.05 7.50 118600.00 16000 23.75 6.60
N SM VELS VELS FILM INTERNATIONAL L 88.00 89.50 91.55 89.50 91.55 325260.00 3600 113.80 87.35
N SM VIAZ VIAZ TYRES LIMITED 50.00 53.50 53.50 51.00 53.50 526000.00 10000 61.50 47.10
N SM VITAL VITAL CHEMTECH LIMITED 117.90 117.25 121.70 117.00 118.65 7003920.00 58800 172.00 76.00
N SM VIVIANA VIVIANA POWER TECH LTD 163.45 165.00 167.50 165.00 166.85 998700.00 6000 186.90 67.00
N SM VIVO VIVO COLLAB SOLUTIONS LTD 122.00 115.90 115.90 115.90 115.90 185440.00 1600 224.50 87.00
N SM VMARCIND V MARC INDIA LIMITED 46.10 46.05 47.95 46.00 47.25 1544400.00 33000 62.50 29.00
N SM WALPAR WALPAR NUTRITIONS LIMITED 82.45 78.35 80.00 78.35 78.35 473400.00 6000 82.65 30.70
N ST AUROIMPEX AURO IMPEX & CHEMICALS L 72.00 71.00 75.60 68.60 75.60 24408960.00 329600 78.50 68.60
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.45 2.50 2.55 2.50 2.55 45150.00 18000 2.90 2.00
N ST SSINFRA S S INFRA DEVP CONSL LTD 6.85 6.50 6.50 6.50 6.50 19500.00 3000 8.10 5.95