Skip to content

Latest commit

 

History

History
91 lines (85 loc) · 10.7 KB

nse-sme-bhavcopy-2022-08-24.md

File metadata and controls

91 lines (85 loc) · 10.7 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 AAATECH AAA TECHNOLOGIES LIMITED 113.95 117.50 117.50 110.80 111.75 4718850.00 42000 117.50 44.00
N SM ACCORD ACCORD SYNERGY LIMITED 26.00 27.00 27.00 27.00 27.00 54000.00 2000 37.30 14.95
N SM ACEINTEG ACE INTEGRATED SOLU. LTD. 30.65 30.00 30.00 30.00 30.00 270000.00 9000 38.30 16.30
N SM AGNI AGNI GREEN POWER LTD 17.65 18.70 21.15 18.70 21.15 10066000.00 490000 25.65 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 33.50 35.15 35.15 35.15 35.15 421800.00 12000 35.15 19.15
N SM AISL ANI INTEGRATED SERV LTD. 46.00 43.70 46.80 43.70 46.80 108600.00 2400 72.45 31.55
N SM AMJUMBO A AND M JUMBO BAGS LTD 6.35 6.65 6.65 6.65 6.65 53200.00 8000 9.45 5.05
N SM ATALREAL ATAL REALTECH LIMITED 167.25 167.40 174.00 163.00 170.30 11222880.00 67200 188.40 91.90
N SM AURDIS AURANGABAD DISTILLERY LTD 123.30 128.15 128.20 128.15 128.20 769100.00 6000 132.55 40.30
N SM BBTCL B&B TRIPLEWALL CONT LTD 215.00 222.75 258.00 222.75 256.45 8805700.00 36000 307.00 87.10
N SM BETA BETA DRUGS LIMITED 818.00 824.00 824.00 800.00 800.00 977800.00 1200 1024.40 319.00
N SM BEWLTD BEW ENGINEERING LIMITED 800.00 799.95 800.10 790.05 795.25 4590812.50 5750 1187.20 228.15
N SM BRIGHT BRIGHT SOLAR LIMITED 4.30 4.30 5.15 4.25 4.85 645600.00 138000 10.55 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 185.00 181.00 181.00 181.00 181.00 434400.00 2400 196.95 65.00
N SM CMMIPL CMM INFRAPROJECTS LIMITED 12.45 12.00 12.90 12.00 12.90 110700.00 9000 21.05 8.20
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 175.00 190.00 190.00 180.00 180.00 832500.00 4500 201.30 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 15.90 15.15 16.65 15.15 16.65 281700.00 18000 20.85 8.05
N SM DKEGL D K ENTERPRISES GLOBAL L 39.60 39.00 40.20 38.65 40.00 473550.00 12000 72.60 33.25
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 225.45 214.20 214.20 214.20 214.20 267750.00 1250 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 15.30 15.80 15.80 15.80 15.80 31600.00 2000 57.70 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 294.00 280.00 280.00 280.00 280.00 168000.00 600 341.65 145.05
N SM EUROBOND EURO PANEL PRODUCTS LTD 98.30 99.95 100.40 98.35 100.20 1194100.00 12000 147.65 72.05
N SM FIDEL FIDEL SOFTECH LIMITED 54.20 57.00 57.25 55.30 56.90 2185800.00 39000 66.00 51.70
N SM GICL GLOBE INTL CARRIERS LTD 70.35 69.95 69.95 69.95 69.95 104925.00 1500 104.00 17.15
N SM GOLDSTAR GOLDSTAR POWER LIMITED 30.50 29.00 29.00 29.00 29.00 174000.00 6000 38.00 21.50
N SM GSTL GLOBESECURE TECHNO LTD 160.15 165.00 165.00 152.15 152.15 16802800.00 108000 176.40 55.00
N SM INNOVANA INNOVANA THINKLABS LTD. 263.25 264.00 264.00 263.25 263.25 1317000.00 5000 478.00 119.25
N SM JAINAM JAINAM FER ALLOYS (I) LTD 145.80 140.00 140.00 138.55 138.55 557100.00 4000 218.60 69.70
N SM JAKHARIA JAKHARIA FABRIC LIMITED 140.00 150.00 150.00 150.00 150.00 7560000.00 50400 177.95 120.50
N SM JSLL JEENA SIKHO LIFECARE LTD 151.20 151.00 170.00 151.00 166.50 8582100.00 52000 182.50 127.00
N SM KCK KCK INDUSTRIES LTD 26.00 25.00 26.95 25.00 26.70 741800.00 28000 31.70 23.50
N SM KNAGRI KN AGRI RESOURCES LIMITED 166.25 169.00 169.00 165.50 165.75 3195840.00 19200 261.00 130.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 653.80 655.00 719.15 655.00 717.85 64741000.00 90800 719.15 67.90
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 298.00 298.00 298.00 298.00 298.00 298000.00 1000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 84.70 84.00 86.00 82.05 85.00 1514550.00 18000 118.35 53.05
N SM KSOLVES KSOLVES INDIA LIMITED 440.80 424.10 519.00 424.10 473.85 44596640.00 93200 658.95 292.60
N SM LATTEYS LATTEYS INDUSTRIES LTD 81.80 79.00 79.00 79.00 79.00 316000.00 4000 87.95 51.05
N SM LEMERITE LE MERITE EXPORTS LIMITED 64.00 62.60 64.95 61.00 63.60 3513840.00 56000 77.20 52.50
N SM LGHL LAXMI GOLDORNA HOUSE LTD 23.45 24.45 24.45 24.45 24.45 195600.00 8000 24.45 14.20
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 69.50 66.70 66.70 66.70 66.70 100050.00 1500 96.50 57.00
N SM MANAV MANAV INFRA PROJECTS LTD 6.30 6.30 6.30 6.00 6.00 218400.00 36000 8.45 6.00
N SM MDL MARVEL DECOR LIMITED 33.45 33.45 33.45 33.45 33.45 66900.00 2000 37.80 22.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 31.15 31.45 32.00 31.45 31.50 662850.00 21000 47.40 19.15
N SM MPTODAY M P TODAY MEDIA LIMITED 37.45 39.30 39.30 39.30 39.30 157200.00 4000 46.50 19.50
N SM MWL MANGALAM WORLDWIDE LTD 111.15 113.75 115.00 111.00 113.70 2456580.00 21600 124.00 105.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 36.15 35.60 35.60 35.60 35.60 35600.00 1000 70.70 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 113.00 113.00 117.00 112.00 115.30 913440.00 8000 131.80 49.05
N SM NRL NUPUR RECYCLERS LIMITED 311.45 322.00 330.10 308.00 320.15 61179360.00 191400 330.10 124.20
N SM OSIAHYPER OSIA HYPER RETAIL LTD 260.00 260.00 273.00 260.00 273.00 1516192.00 5760 397.00 159.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 88.40 87.00 87.00 87.00 87.00 174000.00 2000 112.55 30.60
N SM PARTYCRUS PARTY CRUISERS LIMITED 205.90 195.65 216.00 195.65 216.00 7162500.00 36000 216.70 16.65
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 118.65 118.20 128.00 118.10 121.70 8995440.00 75200 170.00 75.00
N SM PAVNAIND PAVNA INDUSTRIES LIMITED 456.10 437.10 437.10 420.00 420.00 685680.00 1600 497.00 180.00
N SM PENTAGOLD PENTA GOLD LIMITED 144.10 137.05 149.00 136.90 142.50 7944120.00 55800 253.00 61.10
N SM PIGL POWER INSTRUMENT (G) LTD 47.75 46.00 47.00 46.00 47.00 186000.00 4000 69.20 37.75
N SM PRECISION PRECISION METALIKS LTD 26.00 26.50 27.00 26.50 27.00 376700.00 14000 55.95 23.65
N SM PROPEQUITY P. E. ANALYTICS LIMITED 163.00 163.00 165.00 162.50 164.30 1376280.00 8400 204.10 130.00
N SM QUADPRO QUADPRO ITES LIMITED 10.20 10.50 10.50 10.50 10.50 126000.00 12000 18.80 8.05
N SM RICHA RICHA INFO SYSTEMS LTD 104.95 104.45 105.00 104.45 105.00 523950.00 5000 115.00 56.00
N SM RILINFRA RACHANA INFRA LTD 337.20 355.00 355.00 340.05 342.65 28389200.00 83000 355.00 184.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 13.35 14.00 14.00 14.00 14.00 28000.00 2000 21.00 12.75
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 52.05 52.05 52.05 52.05 52.05 166560.00 3200 67.65 17.10
N SM SECL SALASAR EXTERIOR CONT LTD 133.90 127.25 133.00 127.25 133.00 1915937.50 15000 143.00 19.50
N SM SECURCRED SECUR CREDENTIALS LIMITED 65.00 64.00 69.50 62.50 68.20 21904848.00 333900 145.00 19.90
N SM SHIGAN SHIGAN QUANTUM TECH LTD 89.75 92.95 93.00 92.95 93.00 557850.00 6000 140.00 75.10
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 34.10 32.30 34.00 32.00 32.10 261000.00 8000 41.65 11.60
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 103.30 108.45 108.45 108.45 108.45 216900.00 2000 108.45 56.00
N SM SIGMA SIGMA SOLVE LIMITED 505.00 525.00 525.05 525.00 525.00 630015.00 1200 745.75 213.70
N SM SKP SKP BEARING INDUSTRI. LTD 82.85 84.00 98.90 83.05 96.50 15308000.00 166000 103.00 77.20
N SM SMVD SMVD POLY PACK LIMITED 23.55 22.40 22.40 22.40 22.40 44800.00 2000 29.50 12.00
N SM SOLEX SOLEX ENERGY LIMITED 183.85 193.00 193.00 193.00 193.00 386000.00 2000 210.35 42.50
N SM SONAHISONA SONA HI SONA JEWELL G LTD 17.05 17.80 17.80 17.80 17.80 178000.00 10000 22.35 10.00
N SM SONUINFRA SONU INFRATECH LIMITED 32.70 34.95 35.00 33.15 33.60 619950.00 18000 37.05 19.80
N SM SWARAJ SWARAJ SUITING LIMITED 45.60 45.60 46.85 45.60 46.20 184900.00 4000 86.00 41.90
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 41.70 42.55 43.25 42.55 43.25 771300.00 18000 66.00 33.00
N SM THEJO THEJO ENGINEERING LIMITED 920.00 920.25 950.00 920.25 949.00 1976460.00 2100 3950.00 802.00
N SM URAVI URAVI T AND WEDG LAMP LTD 121.00 126.50 126.50 126.50 126.50 303600.00 2400 236.00 109.50
N SM VIVO VIVO COLLAB SOLUTIONS LTD 142.60 142.60 142.60 138.00 138.00 448960.00 3200 369.80 134.55
N SM VMARCIND V MARC INDIA LIMITED 34.00 32.50 32.50 32.50 32.50 97500.00 3000 52.80 29.00
N SM WALPAR WALPAR NUTRITIONS LIMITED 59.55 59.50 59.50 56.60 57.60 806600.00 14000 59.55 25.50
N ST MILTON MILTON INDUSTRIES LIMITED 17.05 17.25 17.25 17.05 17.05 150920.00 8800 17.25 14.40
N ST USASEEDS UPSURGE SEEDS OF AGRI LTD 149.10 146.00 156.55 146.00 153.10 9434220.00 61200 162.30 135.00
N ST VEEKAYEM VEEKAYEM FASH & APP LTD 47.50 45.15 45.15 45.15 45.15 361200.00 8000 52.35 45.15