Skip to content

Latest commit

 

History

History
108 lines (102 loc) · 12.8 KB

nse-sme-bhavcopy-2022-11-14.md

File metadata and controls

108 lines (102 loc) · 12.8 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 ABINFRA A B INFRABUILD LIMITED 13.60 13.00 13.00 13.00 13.00 52000.00 4000 18.75 5.80
N SM AGNI AGNI GREEN POWER LTD 30.10 29.20 31.50 28.60 28.60 8450500.00 290000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 31.05 31.95 31.95 31.95 31.95 95850.00 3000 36.90 19.15
N SM AMBANIORG AMBANI ORGANICS LIMITED 88.30 84.10 84.10 84.10 84.10 168200.00 2000 114.65 78.50
N SM AMEYA AMEYA PRECISION ENG LTD 58.90 57.30 57.30 53.80 53.80 663000.00 12000 64.40 47.50
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 154.15 157.50 157.50 132.00 133.90 49894500.00 356000 172.95 126.10
N SM ATALREAL ATAL REALTECH LIMITED 62.50 62.50 62.50 60.25 60.25 878640.00 14400 182.90 50.00
N SM AVG AVG LOGISTICS LIMITED 128.85 126.00 135.25 126.00 135.20 3336120.00 25200 147.35 51.25
N SM BBTCL B&B TRIPLEWALL CONT LTD 274.95 261.00 261.00 250.00 255.00 2551050.00 10000 345.00 98.40
N SM BETA BETA DRUGS LIMITED 730.05 749.10 749.20 707.00 725.00 2317280.00 3200 1024.40 465.30
N SM BEWLTD BEW ENGINEERING LIMITED 825.00 840.00 870.00 840.00 867.00 1072237.50 1250 1187.20 310.00
N SM BMETRICS BOMBAY METRICS S C LTD 2042.50 1940.40 2144.60 1940.40 2115.00 2508000.00 1200 2325.00 120.05
N SM BRIGHT BRIGHT SOLAR LIMITED 5.00 4.95 4.95 4.85 4.85 672300.00 138000 10.55 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 59.00 58.00 59.00 57.00 59.00 1386900.00 24000 324.45 54.00
N SM CADSYS CADSYS (INDIA) LIMITED 36.55 34.75 34.75 34.75 34.75 139000.00 4000 52.00 22.00
N SM CLOUD VARANIUM CLOUD LIMITED 419.20 439.00 440.15 398.25 398.25 73707700.00 176000 440.15 146.50
N SM CMMIPL CMM INFRAPROJECTS LIMITED 9.30 8.60 9.45 8.40 8.55 361950.00 42000 14.80 8.20
N SM CMRSL CYBER MEDIA RES & SER LTD 248.00 235.00 256.00 234.50 245.25 1157200.00 4800 343.85 231.10
N SM CONTI CONTINENTAL SEED CHEM LTD 9.00 9.45 9.45 8.75 8.75 270139.65 29997 13.75 6.60
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 188.00 186.00 186.00 186.00 186.00 558000.00 3000 201.30 41.50
N SM DKEGL D K ENTERPRISES GLOBAL L 47.00 47.40 49.85 47.40 49.85 578250.00 12000 72.60 33.25
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 296.05 294.00 294.50 289.50 289.80 1094687.50 3750 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 16.65 17.00 17.45 17.00 17.45 103700.00 6000 57.70 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 259.40 272.35 272.35 272.35 272.35 326820.00 1200 345.15 145.05
N SM EUROBOND EURO PANEL PRODUCTS LTD 114.65 114.65 115.00 112.55 114.00 1832400.00 16000 147.65 72.05
N SM FELIX FELIX INDUSTRIES LTD. 45.05 47.30 47.30 47.30 47.30 189200.00 4000 47.30 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 68.75 67.60 68.00 66.00 66.00 1406550.00 21000 95.00 51.70
N SM FROG FROG CELLSAT LIMITED 269.80 259.00 260.00 215.85 221.30 147215160.00 637200 297.00 215.85
N SM GICL GLOBE INTL CARRIERS LTD 45.70 43.55 47.90 43.50 47.90 404850.00 9000 104.00 17.15
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 159.40 167.35 167.35 167.35 167.35 401640.00 2400 167.35 71.25
N SM GSTL GLOBESECURE TECHNO LTD 96.25 99.00 99.00 99.00 99.00 396000.00 4000 176.40 55.00
N SM INNOVANA INNOVANA THINKLABS LTD. 380.40 399.40 399.40 399.40 399.40 2396400.00 6000 478.00 175.45
N SM ISHAN ISHAN INTERNATIONAL LTD 56.00 55.10 55.10 55.00 55.00 440560.00 8000 69.50 47.00
N SM JAINAM JAINAM FER ALLOYS (I) LTD 156.70 164.50 164.50 164.50 164.50 1645000.00 10000 218.60 82.00
N SM JALAN JALAN TRANSOLU. INDIA LTD 7.90 8.25 8.25 8.25 8.25 49500.00 6000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 43.85 42.15 42.60 39.00 41.95 2298000.00 56000 52.50 39.00
N SM JSLL JEENA SIKHO LIFECARE LTD 151.10 151.00 157.00 151.00 156.90 1551550.00 10000 182.50 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 16.95 16.10 16.25 16.00 16.20 451000.00 28000 19.40 14.05
N SM KHFM KHFM HOS FAC MANA SER LTD 46.05 48.35 48.35 48.30 48.30 299615.00 6200 72.00 36.10
N SM KNAGRI KN AGRI RESOURCES LIMITED 172.45 166.10 166.10 145.00 152.00 27169600.00 179200 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 191.60 201.15 201.15 182.05 185.95 55458600.00 282000 201.15 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 498.30 485.00 485.00 473.40 473.40 29045350.00 61200 857.90 67.90
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 117.70 111.85 111.85 111.85 111.85 3019950.00 27000 128.90 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 37.50 39.25 39.35 39.25 39.35 2359500.00 60000 92.20 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 68.15 63.05 65.70 63.00 64.50 5344800.00 83200 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 72.25 74.00 74.00 70.00 70.00 1291150.00 18000 100.30 14.00
N SM LLOYDS LLOYDS LUXURIES LIMITED 51.10 50.05 51.90 49.00 50.35 1649250.00 33000 59.90 45.60
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 146.30 153.55 153.60 146.50 149.80 3401520.00 22400 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 70.75 70.50 70.50 70.50 70.50 105750.00 1500 90.00 57.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 52.70 55.30 55.30 50.10 50.10 12217500.00 228000 55.30 20.25
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 44.10 44.05 44.05 44.05 44.05 264300.00 6000 58.70 44.05
N SM MHHL MOHINI HEALTH&HYGIENE LTD 36.95 36.85 36.90 36.85 36.90 553050.00 15000 47.95 22.55
N SM MINDPOOL MINDPOOL TECHNOLOGIES LTD 28.20 29.60 29.60 29.60 29.60 118400.00 4000 31.05 20.15
N SM MKPL M K PROTEINS LIMITED 1354.05 1421.75 1421.75 1385.00 1421.75 27486875.00 19500 1421.75 119.15
N SM MWL MANGALAM WORLDWIDE LTD 109.50 105.00 107.00 105.00 107.00 254400.00 2400 124.50 103.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 54.50 55.00 57.00 55.00 57.00 334400.00 6000 76.55 31.60
N SM NRL NUPUR RECYCLERS LIMITED 292.40 290.30 292.45 281.05 283.25 8046142.50 28050 367.50 124.20
N SM OSIAHYPER OSIA HYPER RETAIL LTD 321.95 295.10 300.00 291.00 291.00 944832.00 3200 397.00 159.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 199.65 203.00 208.95 201.55 208.50 12397500.00 60000 208.95 41.00
N SM PARTYCRUS PARTY CRUISERS LIMITED 269.85 256.40 274.90 256.40 269.95 4221000.00 16000 353.90 24.80
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 252.80 278.00 296.80 255.00 292.10 60549120.00 214800 296.80 248.00
N SM PRECISION PRECISION METALIKS LTD 33.90 34.00 34.00 32.50 32.50 265300.00 8000 55.95 23.65
N SM PROLIFE PROLIFE INDUSTRIES LTD 147.00 154.35 154.35 154.35 154.35 926100.00 6000 191.40 105.00
N SM PROPEQUITY P. E. ANALYTICS LIMITED 160.00 162.00 162.00 162.00 162.00 194400.00 1200 204.10 130.00
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 219.10 219.10 220.10 195.00 200.05 18715650.00 90000 220.10 154.50
N SM QUADPRO QUADPRO ITES LIMITED 5.60 5.35 5.45 5.05 5.20 316200.00 60000 16.40 5.05
N SM REXPIPES REX PIPES AND CABLES LTD 38.20 37.85 37.85 37.85 37.85 302800.00 8000 52.60 27.40
N SM RICHA RICHA INFO SYSTEMS LTD 103.90 109.05 109.05 109.05 109.05 109050.00 1000 126.75 56.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 17.95 17.95 18.80 17.10 17.80 933500.00 52000 20.90 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 16.35 17.25 17.25 16.00 16.20 494500.00 30000 19.50 15.40
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 65.75 69.00 69.00 62.50 65.15 10264480.00 155200 75.50 22.35
N SM SECL SALASAR EXTERIOR CONT LTD 374.75 357.00 379.95 356.60 378.90 3235437.50 8750 448.50 34.25
N SM SHIGAN SHIGAN QUANTUM TECH LTD 85.25 82.15 85.00 82.15 85.00 501450.00 6000 140.00 74.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 48.00 49.00 49.00 49.00 49.00 49000.00 1000 58.00 12.35
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 112.40 118.00 118.00 117.00 117.00 470000.00 4000 130.05 68.40
N SM SIGMA SIGMA SOLVE LIMITED 234.05 245.75 245.75 224.00 224.00 352312.50 1500 745.75 211.85
N SM SKP SKP BEARING INDUSTRI. LTD 204.00 208.00 237.45 207.05 221.45 31882400.00 144000 237.45 77.20
N SM SOLEX SOLEX ENERGY LIMITED 285.00 285.00 299.00 270.75 270.75 13104400.00 48000 486.20 42.50
N SM SPRL SP REFRACTORIES LIMITED 84.65 87.00 94.00 82.10 82.10 1428080.00 16000 97.00 80.00
N SM SSINFRA S S INFRA DEVP CONSL LTD 9.70 9.25 9.25 9.25 9.25 27750.00 3000 33.40 8.00
N SM SWASTIK SWASTIK PIPE LIMITED 86.70 88.00 89.95 81.00 84.30 2577840.00 30000 98.80 81.00
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 65.00 61.00 61.50 58.55 58.75 1617600.00 27000 70.40 44.00
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 72.00 70.50 70.50 68.00 69.20 2089700.00 30000 86.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1218.90 1229.00 1235.00 1200.10 1205.10 5672572.50 4650 1398.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 98.00 107.95 107.95 94.50 99.50 2060400.00 20000 161.15 65.00
N SM TIRUPATI SHREE TIRUPATI BALAJEE 168.00 176.40 176.40 176.40 176.40 529200.00 3000 176.40 40.00
N SM TRANSWIND TRANSWIND INFRA LIMITED 9.70 9.70 10.15 9.70 10.15 79400.00 8000 13.05 4.75
N SM URAVI URAVI T AND WEDG LAMP LTD 142.95 150.00 150.00 141.15 144.50 5888760.00 40800 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 281.70 284.00 284.00 274.00 275.05 1997040.00 7200 398.85 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 38.00 37.05 38.30 37.00 37.00 1498800.00 40000 54.00 35.50
N SM VINNY VINNY OVERSEAS LIMITED 79.00 82.75 82.90 82.75 82.90 546645.00 6600 82.90 29.00
N SM VIVIANA VIVIANA POWER TECH LTD 91.60 89.10 91.90 87.00 90.65 4842200.00 54000 122.50 83.20
N SM VIVO VIVO COLLAB SOLUTIONS LTD 159.10 151.15 151.15 151.15 151.15 241840.00 1600 369.80 134.55
N SM VMARCIND V MARC INDIA LIMITED 39.80 37.10 38.00 37.10 38.00 225300.00 6000 52.80 29.00
N SM WALPAR WALPAR NUTRITIONS LIMITED 57.05 57.10 57.10 57.10 57.10 114200.00 2000 82.65 25.50
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.70 2.60 2.60 2.60 2.60 7800.00 3000 3.35 2.45
N ST IPSL INTEGRATED PERSO SER LTD 69.80 73.25 73.25 73.25 73.25 7911000.00 108000 73.25 65.00
N ST MILTON MILTON INDUSTRIES LIMITED 17.10 17.95 17.95 17.95 17.95 394900.00 22000 21.20 16.40
N ST RITEZONE RITE ZONE CHEMCON IND LTD 86.95 87.00 91.25 85.00 91.25 18379840.00 206400 91.25 78.75
N ST VITAL VITAL CHEMTECH LIMITED 101.00 164.00 170.00 155.80 163.10 450110340.00 2787600 170.00 155.80