Skip to content

Latest commit

 

History

History
103 lines (97 loc) · 12.2 KB

nse-sme-bhavcopy-2022-10-14.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 45.00 42.55 45.00 42.55 44.65 882200.00 20000 61.35 34.15
N SM AGNI AGNI GREEN POWER LTD 25.30 25.50 26.55 25.50 26.55 1051500.00 40000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 32.60 34.20 34.20 34.20 34.20 102600.00 3000 36.90 19.15
N SM AMEYA AMEYA PRECISION ENG LTD 50.00 52.85 52.85 50.70 52.40 1241200.00 24000 64.40 47.50
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 131.70 132.00 148.00 132.00 140.10 32901100.00 232000 148.00 126.10
N SM AURDIS AURANGABAD DISTILLERY LTD 145.95 153.20 153.20 153.20 153.20 1838400.00 12000 153.20 65.00
N SM AVG AVG LOGISTICS LIMITED 127.45 127.30 133.50 121.25 126.50 4190700.00 33600 147.35 51.10
N SM BETA BETA DRUGS LIMITED 715.00 719.95 729.65 719.95 729.65 2024660.00 2800 1024.40 441.00
N SM BEWLTD BEW ENGINEERING LIMITED 875.00 860.00 860.00 860.00 860.00 645000.00 750 1187.20 260.00
N SM BMETRICS BOMBAY METRICS S C LTD 1550.00 1626.95 1626.95 1590.00 1608.95 3876750.00 2400 1626.95 117.90
N SM BRIGHT BRIGHT SOLAR LIMITED 5.15 5.35 5.35 5.15 5.15 172050.00 33000 10.55 3.90
N SM CLOUD VARANIUM CLOUD LIMITED 162.15 169.00 169.00 157.20 158.45 10936950.00 68000 174.90 152.55
N SM CMMIPL CMM INFRAPROJECTS LIMITED 10.50 10.00 10.10 10.00 10.00 1081200.00 108000 17.40 8.20
N SM CONTI CONTINENTAL SEED CHEM LTD 9.00 9.45 9.45 9.45 9.45 31496.85 3333 13.75 6.10
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 173.75 170.00 170.00 170.00 170.00 255000.00 1500 201.30 41.50
N SM DCI DC INFOTECH AND COMUN LTD 50.50 50.50 50.50 50.50 50.50 606000.00 12000 100.00 35.95
N SM DESTINY DESTINY LOGISTICS & I LTD 19.00 19.00 19.00 18.95 19.00 569700.00 30000 20.85 8.05
N SM DKEGL D K ENTERPRISES GLOBAL L 48.20 48.30 49.90 48.30 49.90 440100.00 9000 72.60 33.25
N SM DRL DHANUKA REALTY LIMITED 12.10 11.55 11.55 11.50 11.50 138300.00 12000 23.15 11.50
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 217.05 218.00 219.50 218.00 218.90 2458312.50 11250 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 16.15 16.35 16.65 15.80 16.65 395700.00 24000 57.70 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 302.00 287.00 299.90 286.90 287.00 1040880.00 3600 345.15 145.05
N SM EUROBOND EURO PANEL PRODUCTS LTD 112.00 110.00 111.95 110.00 111.95 443900.00 4000 147.65 72.05
N SM FELIX FELIX INDUSTRIES LTD. 41.60 42.00 43.65 41.60 42.20 1701600.00 40000 43.65 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 61.00 62.80 62.90 61.00 61.25 1861500.00 30000 95.00 51.70
N SM GOLDSTAR GOLDSTAR POWER LIMITED 51.30 53.85 53.85 52.00 53.85 1281300.00 24000 53.85 21.50
N SM GRETEX GRETEX INDUSTRIES LTD. 10.80 11.30 11.30 11.30 11.30 67800.00 6000 11.30 10.65
N SM GSTL GLOBESECURE TECHNO LTD 80.80 84.65 84.70 81.00 84.65 2002000.00 24000 176.40 55.00
N SM ISHAN ISHAN INTERNATIONAL LTD 54.90 54.50 60.85 54.00 54.60 2940240.00 52800 69.50 49.00
N SM JAINAM JAINAM FER ALLOYS (I) LTD 152.00 155.50 155.50 155.50 155.50 622000.00 4000 218.60 69.70
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 44.80 43.10 45.35 43.10 45.35 266500.00 6000 52.50 42.55
N SM JSLL JEENA SIKHO LIFECARE LTD 142.75 146.10 146.10 146.10 146.10 146100.00 1000 182.50 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 16.25 16.35 17.85 16.35 17.85 5888200.00 336000 19.40 16.25
N SM KHFM KHFM HOS FAC MANA SER LTD 42.50 41.40 41.40 41.40 41.40 128340.00 3100 72.00 36.10
N SM KNAGRI KN AGRI RESOURCES LIMITED 174.15 178.00 178.00 173.50 176.75 6762800.00 38400 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 55.40 59.95 66.45 58.00 66.45 22754550.00 354000 66.45 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 593.50 582.60 582.60 582.05 582.05 465860.00 800 857.90 67.90
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 274.00 270.00 270.00 270.00 270.00 540000.00 2000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 90.00 85.00 99.00 81.50 99.00 13683450.00 144000 118.35 53.05
N SM LEMERITE LE MERITE EXPORTS LIMITED 72.75 72.00 72.95 70.10 70.75 6286240.00 88000 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 79.00 77.00 82.95 77.00 82.30 323850.00 4000 100.30 12.80
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 139.20 136.50 137.50 136.15 136.80 656240.00 4800 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 66.20 69.50 71.00 69.00 69.00 628500.00 9000 96.50 57.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 21.95 22.40 26.30 22.40 26.30 5015700.00 198000 26.30 20.25
N SM MDL MARVEL DECOR LIMITED 38.00 38.10 38.10 38.10 38.10 76200.00 2000 44.90 22.00
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 48.20 48.65 50.00 45.75 48.20 2161350.00 45000 58.70 45.75
N SM MHHL MOHINI HEALTH&HYGIENE LTD 36.95 38.25 38.25 37.00 37.00 451650.00 12000 47.95 20.15
N SM MKPL M K PROTEINS LIMITED 641.25 650.00 650.00 650.00 650.00 2600000.00 4000 652.50 119.15
N SM MWL MANGALAM WORLDWIDE LTD 110.00 110.50 110.50 110.00 110.00 529200.00 4800 124.50 103.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 56.00 56.00 56.00 56.00 56.00 56000.00 1000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 126.00 123.00 123.00 119.70 119.70 580320.00 4800 132.30 49.05
N SM NRL NUPUR RECYCLERS LIMITED 250.00 250.15 250.15 249.00 249.50 1511537.50 6050 367.50 124.20
N SM OMFURN OMFURN INDIA LIMITED 17.00 17.50 17.50 17.50 17.50 420000.00 24000 17.50 9.00
N SM OSIAHYPER OSIA HYPER RETAIL LTD 293.00 315.00 324.00 310.00 315.50 3835936.00 12160 397.00 159.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 184.85 187.00 190.00 184.50 187.50 17634500.00 94000 190.00 37.50
N SM PARTYCRUS PARTY CRUISERS LIMITED 287.85 302.20 302.20 302.20 302.20 2417600.00 8000 353.90 18.65
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 138.00 140.00 140.00 140.00 140.00 224000.00 1600 170.00 75.00
N SM PAVNAIND PAVNA INDUSTRIES LIMITED 168.20 171.00 180.00 171.00 180.00 561600.00 3200 497.00 168.20
N SM PENTAGOLD PENTA GOLD LIMITED 90.00 85.50 85.50 85.50 85.50 615600.00 7200 253.00 78.65
N SM PRECISION PRECISION METALIKS LTD 29.55 30.95 35.00 30.95 34.55 1392400.00 42000 55.95 23.65
N SM PROPEQUITY P. E. ANALYTICS LIMITED 149.35 150.40 150.55 149.00 149.00 1981020.00 13200 204.10 130.00
N SM REXPIPES REX PIPES AND CABLES LTD 38.00 37.50 37.50 37.25 37.40 448600.00 12000 54.05 27.40
N SM RILINFRA RACHANA INFRA LTD 1017.15 1078.00 1078.00 1026.55 1050.50 28491750.00 27000 1078.00 184.00
N SM SABAR SABAR FLEX INDIA LIMITED 16.00 16.15 18.70 16.00 17.90 4563500.00 260000 19.50 15.40
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 60.10 61.00 61.00 58.00 58.00 190400.00 3200 75.50 19.35
N SM SECL SALASAR EXTERIOR CONT LTD 429.90 425.00 427.90 408.45 414.20 7750187.50 18750 448.50 21.00
N SM SECURCRED SECUR CREDENTIALS LIMITED 61.90 70.00 73.00 63.50 71.35 9936864.00 146160 145.00 19.90
N SM SHIGAN SHIGAN QUANTUM TECH LTD 85.00 82.70 85.00 82.70 85.00 1003650.00 12000 140.00 75.10
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 42.00 44.50 44.95 40.00 41.05 587650.00 14000 58.00 11.75
N SM SIGMA SIGMA SOLVE LIMITED 295.00 307.80 307.80 302.90 302.90 914625.00 3000 745.75 247.00
N SM SKP SKP BEARING INDUSTRI. LTD 157.30 170.00 181.95 166.55 179.70 32317700.00 182000 181.95 77.20
N SM SMVD SMVD POLY PACK LIMITED 13.30 13.00 13.00 13.00 13.00 52520.00 4040 38.70 13.00
N SM SOLEX SOLEX ENERGY LIMITED 313.50 298.00 303.00 297.85 297.85 8380000.00 28000 486.20 42.50
N SM SONAHISONA SONA HI SONA JEWELL G LTD 23.50 24.20 24.30 24.20 24.30 728000.00 30000 24.30 10.00
N SM SONUINFRA SONU INFRATECH LIMITED 34.60 33.05 33.05 32.30 32.30 295050.00 9000 41.00 19.80
N SM SPRL SP REFRACTORIES LIMITED 91.20 87.50 87.50 87.50 87.50 140000.00 1600 97.00 80.00
N SM SWARAJ SWARAJ SUITING LIMITED 46.10 46.15 46.15 46.10 46.10 184500.00 4000 86.00 41.90
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 48.10 48.20 48.20 48.20 48.20 144600.00 3000 52.00 44.00
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 52.25 56.50 56.50 56.50 56.50 113000.00 2000 72.90 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1035.10 1057.45 1057.45 1035.15 1050.00 629632.50 600 3950.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 99.90 99.90 99.90 99.90 99.90 399600.00 4000 161.15 65.00
N SM TRANSWIND TRANSWIND INFRA LIMITED 7.95 8.00 8.20 8.00 8.20 97200.00 12000 11.95 4.75
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 330.00 326.25 326.25 314.05 316.10 2683860.00 8400 398.85 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 35.60 36.30 36.30 36.30 36.30 145200.00 4000 54.00 35.50
N SM VIVIANA VIVIANA POWER TECH LTD 89.85 92.50 95.00 91.20 92.05 5176600.00 56000 122.50 83.20
N SM VMARCIND V MARC INDIA LIMITED 39.10 39.10 41.50 39.10 41.50 241800.00 6000 52.80 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 33.75 32.10 32.10 32.10 32.10 96300.00 3000 48.00 16.75
N IT 3RDROCK 3RD ROCK MULTIMEDIA LTD 64.60 64.60 64.60 64.60 64.60 335920.00 5200 64.60 64.60
N ST AMJUMBO A AND M JUMBO BAGS LTD 22.15 21.05 23.25 21.05 21.40 2564000.00 120000 85.40 19.00
N ST CMRSL CYBER MEDIA RES & SER LTD 298.00 312.90 312.90 305.00 312.65 16011040.00 51200 312.90 245.25
N ST FROG FROG CELLSAT LIMITED 185.80 194.00 195.05 190.00 195.05 144765060.00 744000 195.05 168.15
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.95 2.95 2.95 2.85 2.85 17400.00 6000 3.55 2.10
N ST LLOYDS LLOYDS LUXURIES LIMITED 41.75 43.70 43.70 41.60 42.05 2552250.00 60000 46.80 40.80
N ST QMSMEDI QMS MEDICAL ALLIED S LTD 127.50 127.50 132.95 124.00 125.40 23880950.00 184000 134.40 124.00
N ST SWASTIK SWASTIK PIPE LIMITED 72.75 76.35 76.35 76.35 76.35 1191060.00 15600 76.35 66.00