Skip to content

Latest commit

 

History

History
103 lines (97 loc) · 12.1 KB

nse-sme-bhavcopy-2022-09-19.md

File metadata and controls

103 lines (97 loc) · 12.1 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 AAATECH AAA TECHNOLOGIES LIMITED 93.00 92.00 92.00 84.50 89.45 2800125.00 31500 146.00 48.00
N SM ABINFRA A B INFRABUILD LIMITED 15.30 16.05 16.05 16.05 16.05 64200.00 4000 18.75 5.80
N SM AGNI AGNI GREEN POWER LTD 33.10 32.00 33.00 31.45 31.55 7302500.00 230000 XO 42.15 17.00
N SM AISL ANI INTEGRATED SERV LTD. 52.05 54.45 54.45 54.45 54.45 65340.00 1200 72.45 35.25
N SM AMJUMBO A AND M JUMBO BAGS LTD 13.95 14.60 14.60 14.60 14.60 116800.00 8000 14.60 5.05
N SM AVG AVG LOGISTICS LIMITED 92.00 96.60 96.60 90.05 96.60 1495980.00 15600 96.60 51.10
N SM AVSL AVSL INDUSTRIES LIMITED 82.40 86.50 86.50 86.50 86.50 259500.00 3000 86.50 33.70
N SM BBTCL B&B TRIPLEWALL CONT LTD 298.00 319.00 319.00 298.00 298.00 617000.00 2000 345.00 95.00
N SM BETA BETA DRUGS LIMITED 794.00 799.00 801.00 772.00 790.00 3139700.00 4000 1024.40 380.00
N SM BEWLTD BEW ENGINEERING LIMITED 866.35 889.95 890.00 889.95 890.00 444987.50 500 1187.20 228.15
N SM BRIGHT BRIGHT SOLAR LIMITED 5.45 5.40 5.55 5.30 5.35 178800.00 33000 10.55 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 267.00 280.00 280.35 279.95 280.35 1681200.00 6000 285.00 95.45
N SM CADSYS CADSYS (INDIA) LIMITED 33.65 33.00 33.00 33.00 33.00 66000.00 2000 52.00 22.00
N SM CMMIPL CMM INFRAPROJECTS LIMITED 12.40 12.60 12.60 11.80 11.90 1107900.00 93000 18.80 8.20
N SM CONTI CONTINENTAL SEED CHEM LTD 10.55 11.00 11.00 10.20 10.20 70659.60 6666 13.75 6.10
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 185.15 183.00 183.00 181.00 181.00 546000.00 3000 201.30 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 17.50 18.00 18.30 18.00 18.30 217800.00 12000 XO 20.85 8.05
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 230.00 231.00 232.00 231.00 232.00 1157500.00 5000 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 16.95 17.35 17.35 16.70 16.70 102100.00 6000 57.70 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 327.00 311.00 326.40 310.65 326.40 951120.00 3000 345.15 145.05
N SM EUROBOND EURO PANEL PRODUCTS LTD 118.00 123.00 123.00 119.30 121.50 968600.00 8000 147.65 72.05
N SM FELIX FELIX INDUSTRIES LTD. 19.65 20.60 20.60 20.60 20.60 164800.00 8000 43.90 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 69.20 70.30 70.30 64.30 66.25 4626450.00 69000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 423.60 410.00 445.00 410.00 445.00 513000.00 1200 445.00 185.10
N SM GOLDSTAR GOLDSTAR POWER LIMITED 30.75 32.25 32.25 32.25 32.25 193500.00 6000 38.00 21.50
N SM GSTL GLOBESECURE TECHNO LTD 118.00 121.00 121.00 112.10 112.10 3656400.00 32000 176.40 55.00
N SM JALAN JALAN TRANSOLU. INDIA LTD 9.25 9.50 9.65 9.50 9.60 1095000.00 114000 18.00 7.75
N SM JSLL JEENA SIKHO LIFECARE LTD 162.90 164.75 164.80 156.00 156.00 797950.00 5000 182.50 127.00
N SM KNAGRI KN AGRI RESOURCES LIMITED 178.40 178.00 178.00 175.00 175.00 2251680.00 12800 261.00 130.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 660.05 662.00 693.05 640.10 693.05 10121400.00 14800 857.90 67.90
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 97.00 100.85 101.00 99.00 99.00 1502700.00 15000 118.35 53.05
N SM KSOLVES KSOLVES INDIA LIMITED 431.40 431.40 433.00 399.00 401.40 110841560.00 274400 519.00 292.60
N SM LATTEYS LATTEYS INDUSTRIES LTD 79.80 83.75 83.75 83.70 83.75 1674900.00 20000 87.95 51.05
N SM LEMERITE LE MERITE EXPORTS LIMITED 82.00 81.50 82.50 78.00 78.10 8206000.00 102400 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 73.10 76.70 76.75 75.80 76.65 7132550.00 93000 77.00 10.30
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 144.50 144.00 144.00 137.30 137.30 898160.00 6400 249.40 133.25
N SM MDL MARVEL DECOR LIMITED 43.00 40.85 40.85 40.85 40.85 245100.00 6000 44.90 22.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 37.25 37.25 37.25 36.55 36.55 333150.00 9000 47.95 19.15
N SM MINDPOOL MINDPOOL TECHNOLOGIES LTD 28.20 29.60 29.60 29.60 29.60 118400.00 4000 29.60 16.70
N SM MKPL M K PROTEINS LIMITED 281.30 295.35 295.35 295.35 295.35 590700.00 2000 295.35 81.00
N SM MWL MANGALAM WORLDWIDE LTD 114.70 112.05 112.05 112.05 112.05 268920.00 2400 124.50 103.00
N SM NARMADA NARMADA AGROBASE LIMITED 22.75 22.40 22.40 22.40 22.40 161280.00 7200 26.00 12.35
N SM NIDAN NIDAN LABS AND HEALTH LTD 57.95 59.95 60.80 59.90 60.80 1330700.00 22000 XO 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 125.00 119.00 119.00 119.00 119.00 190400.00 1600 132.30 49.05
N SM NRL NUPUR RECYCLERS LIMITED 303.80 319.00 320.00 303.25 304.85 3726745.00 12100 367.50 124.20
N SM OSIAHYPER OSIA HYPER RETAIL LTD 307.00 324.00 324.00 295.00 318.00 1610176.00 5120 397.00 159.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 123.90 127.70 128.00 126.50 126.50 4337500.00 34000 128.00 32.10
N SM PARTYCRUS PARTY CRUISERS LIMITED 334.00 326.00 326.00 317.30 317.30 1936600.00 6000 353.90 18.65
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 130.00 132.00 132.00 132.00 132.00 211200.00 1600 170.00 75.00
N SM PIGL POWER INSTRUMENT (G) LTD 41.90 41.90 41.90 40.10 40.10 244200.00 6000 68.40 37.75
N SM PRECISION PRECISION METALIKS LTD 36.00 35.60 36.50 35.50 36.50 359100.00 10000 55.95 23.65
N SM PROPEQUITY P. E. ANALYTICS LIMITED 172.00 167.05 179.70 167.05 175.00 1252980.00 7200 204.10 130.00
N SM QUADPRO QUADPRO ITES LIMITED 11.70 11.70 12.05 11.70 12.05 214500.00 18000 18.80 8.05
N SM RELIABLE RELIABLE DATA SERVICE LTD 52.00 54.60 54.60 54.60 54.60 262080.00 4800 70.45 33.40
N SM REXPIPES REX PIPES AND CABLES LTD 38.40 37.15 40.30 37.10 38.40 771800.00 20000 55.35 27.40
N SM RICHA RICHA INFO SYSTEMS LTD 112.10 106.50 106.50 106.50 106.50 213000.00 2000 126.75 56.00
N SM RILINFRA RACHANA INFRA LTD 544.00 551.25 555.00 550.20 550.60 6617000.00 12000 555.00 184.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 17.20 17.95 18.00 17.95 17.95 251700.00 14000 20.90 12.75
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 64.75 67.95 67.95 67.95 67.95 978480.00 14400 67.95 19.35
N SM SECL SALASAR EXTERIOR CONT LTD 264.20 251.00 277.40 251.00 277.40 4797437.50 17500 277.40 20.00
N SM SECURCRED SECUR CREDENTIALS LIMITED 59.00 58.00 60.95 53.20 58.00 365589.00 6300 145.00 19.90
N SM SHIGAN SHIGAN QUANTUM TECH LTD 97.00 97.00 97.00 93.10 93.10 1422450.00 15000 140.00 75.10
N SM SHIVAUM SHIV AUM STEELS LIMITED 162.50 170.00 190.00 170.00 190.00 1080000.00 6000 190.00 55.25
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 55.35 58.00 58.00 52.60 52.60 501150.00 9000 58.00 11.75
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 122.05 116.10 128.05 115.95 128.05 1648000.00 14000 130.05 68.40
N SM SIGMA SIGMA SOLVE LIMITED 570.00 570.00 570.00 570.00 570.00 513000.00 900 745.75 266.00
N SM SKP SKP BEARING INDUSTRI. LTD 139.55 136.00 144.70 136.00 140.00 7295300.00 52000 146.95 77.20
N SM SMVD SMVD POLY PACK LIMITED 35.20 33.45 33.45 33.45 33.45 66900.00 2000 38.70 13.20
N SM SOLEX SOLEX ENERGY LIMITED 420.00 440.95 441.00 440.95 441.00 6173900.00 14000 441.00 42.50
N SM SONAHISONA SONA HI SONA JEWELL G LTD 20.00 20.90 20.90 20.90 20.90 209000.00 10000 22.35 10.00
N SM SONUINFRA SONU INFRATECH LIMITED 32.05 32.00 32.00 31.60 31.60 1045200.00 33000 37.05 19.80
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 66.05 62.75 62.75 62.75 62.75 125500.00 2000 122.65 50.00
N SM SRIRAM SHRI RAM SWITCHGEARS LTD 7.65 7.30 7.30 7.30 7.30 43800.00 6000 13.40 7.05
N SM SURANI SURANI STEEL TUBES LTD. 30.40 30.40 30.40 30.40 30.40 60800.00 2000 49.55 23.65
N SM SWARAJ SWARAJ SUITING LIMITED 49.75 47.55 49.75 47.55 48.95 774900.00 16000 86.00 41.90
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 67.50 68.80 68.80 65.00 66.00 1194100.00 18000 72.90 33.00
N SM THEJO THEJO ENGINEERING LIMITED 1065.00 1060.10 1108.45 1060.10 1075.10 3529305.00 3300 3950.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 108.00 110.00 110.00 101.00 101.00 1054100.00 10000 161.15 65.00
N SM TIRUPATI SHREE TIRUPATI BALAJEE 91.50 95.50 95.50 95.50 95.50 286500.00 3000 106.05 40.00
N SM URAVI URAVI T AND WEDG LAMP LTD 131.00 136.85 136.95 131.05 136.95 1300080.00 9600 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 197.40 195.00 211.95 195.00 207.30 12667440.00 61200 216.90 151.00
N SM UWCSL ULTRA WIRING CONN SYS LTD 36.30 38.10 38.10 38.10 38.10 152400.00 4000 41.00 30.75
N SZ VASA VASA RETAIL & OVERSEA LTD 6.70 7.00 7.00 7.00 7.00 28000.00 4000 8.90 5.80
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 43.00 45.50 45.50 43.00 45.05 3139400.00 72000 54.00 42.10
N SM VIVO VIVO COLLAB SOLUTIONS LTD 199.70 190.00 190.00 189.75 189.75 607600.00 3200 369.80 134.55
N SM VMARCIND V MARC INDIA LIMITED 35.25 36.20 37.95 36.20 37.00 333450.00 9000 52.80 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 32.75 34.35 34.35 34.35 34.35 206100.00 6000 34.35 16.75
N SM WALPAR WALPAR NUTRITIONS LIMITED 70.80 67.35 67.35 67.30 67.30 538500.00 8000 82.65 25.50
N ST AMEYA AMEYA PRECISION ENG LTD 64.40 64.85 66.95 62.80 65.50 7061400.00 108000 71.80 53.30
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 3.20 3.35 3.35 3.05 3.05 399750.00 126000 3.55 2.10
N ST JFLLIFE JFL LIFE SCIENCES LIMITED 53.65 51.10 55.00 51.00 53.10 4662200.00 90000 70.00 51.00
N ST KORE JAY JALARAM TECHNO LTD 65.55 68.70 68.80 62.30 62.30 18594600.00 279000 68.80 50.00
N ST MEGAFLEX MEGA FLEX PLASTICS LTD 40.00 54.00 56.70 51.30 56.70 90349050.00 1686000 56.70 51.30
N ST MILTON MILTON INDUSTRIES LIMITED 20.85 20.10 20.10 20.00 20.00 618200.00 30800 21.20 14.40
N ST VIVIANA VIVIANA POWER TECH LTD 94.50 99.20 99.20 99.20 99.20 3968000.00 40000 99.20 87.00