Skip to content

Latest commit

 

History

History
113 lines (107 loc) · 13.5 KB

nse-sme-bhavcopy-2022-11-29.md

File metadata and controls

113 lines (107 loc) · 13.5 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 46.50 47.50 51.00 47.50 51.00 1946400.00 40000 61.35 34.15
N SM AGNI AGNI GREEN POWER LTD 27.50 26.70 26.70 26.15 26.15 1841000.00 70000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 34.90 33.20 33.60 33.20 33.20 1100850.00 33000 36.90 19.15
N SM AISL ANI INTEGRATED SERV LTD. 44.65 46.85 46.85 46.85 46.85 56220.00 1200 72.45 37.05
N SM AMBANIORG AMBANI ORGANICS LIMITED 81.00 85.05 85.05 85.05 85.05 170100.00 2000 114.65 78.50
N SM AMEYA AMEYA PRECISION ENG LTD 52.00 50.50 51.75 50.05 50.05 2031800.00 40000 64.40 47.50
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 139.10 135.70 143.00 135.70 142.05 9511700.00 68000 172.95 126.10
N SM ASCOM ASCOM LEASIN & INVEST LTD 96.50 101.30 101.30 101.30 101.30 405200.00 4000 101.30 33.40
N SM ATALREAL ATAL REALTECH LIMITED 72.30 72.50 75.25 72.45 74.00 28180560.00 384000 182.90 50.00
N SM AURDIS AURANGABAD DISTILLERY LTD 135.50 130.05 130.05 130.05 130.05 260100.00 2000 160.85 65.00
N SM AVG AVG LOGISTICS LIMITED 128.00 128.00 128.00 127.95 127.95 307140.00 2400 147.35 51.25
N SM BETA BETA DRUGS LIMITED 723.55 732.00 732.00 715.00 719.00 2017410.00 2800 1024.40 466.75
N SM BEWLTD BEW ENGINEERING LIMITED 703.35 720.00 720.00 670.05 697.00 1394800.00 2000 1187.20 448.85
N SM BMETRICS BOMBAY METRICS S C LTD 2049.75 2050.00 2050.00 1950.00 1975.00 1600010.00 800 2325.00 120.05
N SM BRIGHT BRIGHT SOLAR LIMITED 5.45 5.45 5.55 5.30 5.45 293250.00 54000 10.55 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 68.15 69.00 71.00 69.00 71.00 1265700.00 18000 324.45 53.15
N SM CADSYS CADSYS (INDIA) LIMITED 33.85 35.00 35.50 35.00 35.50 423700.00 12000 52.00 22.00
N SM CLOUD VARANIUM CLOUD LIMITED 629.55 650.00 661.00 598.10 607.00 102386350.00 159000 661.00 146.50
N SM CMMIPL CMM INFRAPROJECTS LIMITED 7.80 7.55 8.15 7.55 8.15 507750.00 63000 14.80 6.35
N SM CMRSL CYBER MEDIA RES & SER LTD 231.95 239.50 258.95 239.50 255.00 1799960.00 7200 343.85 214.00
N SM CONTI CONTINENTAL SEED CHEM LTD 10.30 9.80 10.75 9.80 10.35 136319.70 13332 13.75 6.60
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 211.00 202.00 214.70 202.00 209.00 789525.00 3750 248.00 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 20.40 19.45 20.35 19.40 20.35 1186800.00 60000 24.60 8.05
N SM DKEGL D K ENTERPRISES GLOBAL L 57.20 55.10 60.05 55.00 59.95 2956800.00 51000 72.60 33.25
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 289.00 288.85 289.90 288.80 289.90 3076312.50 10625 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 18.35 18.10 18.80 18.10 18.65 222800.00 12000 57.70 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 264.00 277.20 277.20 277.20 277.20 166320.00 600 345.15 145.05
N SM EUROBOND EURO PANEL PRODUCTS LTD 114.00 116.30 116.75 116.30 116.75 466100.00 4000 147.65 72.05
N SM FELIX FELIX INDUSTRIES LTD. 76.80 80.60 80.60 78.50 80.60 16399200.00 204000 80.60 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 66.00 66.00 67.50 64.60 64.80 983700.00 15000 95.00 51.70
N SM FROG FROG CELLSAT LIMITED 228.95 229.00 244.75 226.10 241.95 10213080.00 43200 297.00 215.85
N SM GICL GLOBE INTL CARRIERS LTD 44.50 45.50 46.60 45.50 46.60 690300.00 15000 104.00 17.15
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 244.20 256.40 256.40 256.40 256.40 307680.00 1200 256.40 74.80
N SM GOLDSTAR GOLDSTAR POWER LIMITED 81.35 85.00 85.30 77.50 85.30 4434300.00 54000 85.30 21.50
N SM INNOVANA INNOVANA THINKLABS LTD. 437.85 459.70 459.70 459.70 459.70 2758200.00 6000 478.00 220.10
N SM IPSL INTEGRATED PERSO SER LTD 80.20 79.25 84.00 79.25 82.60 4698100.00 58000 95.50 74.05
N SM ISHAN ISHAN INTERNATIONAL LTD 47.50 48.00 48.00 44.00 45.00 7108880.00 158400 69.50 44.00
N SM JAINAM JAINAM FER ALLOYS (I) LTD 174.40 174.70 174.70 174.30 174.50 1396200.00 8000 218.60 82.10
N SM JALAN JALAN TRANSOLU. INDIA LTD 10.85 11.20 11.35 10.35 10.50 2545650.00 234000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 39.75 39.20 39.20 38.00 38.05 306500.00 8000 52.50 38.00
N SM JSLL JEENA SIKHO LIFECARE LTD 286.75 296.00 302.00 272.00 275.80 34845450.00 119000 302.00 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 16.10 16.00 16.60 16.00 16.60 130400.00 8000 19.40 14.05
N SM KHFM KHFM HOS FAC MANA SER LTD 49.50 50.50 50.80 50.00 50.00 1561470.00 31000 64.20 36.10
N SM KNAGRI KN AGRI RESOURCES LIMITED 142.20 142.00 142.00 141.00 141.35 1585760.00 11200 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 192.20 198.00 201.80 198.00 201.80 8452050.00 42000 210.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 446.80 445.00 449.95 438.55 445.60 1068300.00 2400 857.90 77.45
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 266.00 260.00 260.00 255.00 255.00 775000.00 3000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 116.85 115.15 117.20 113.10 113.85 4489500.00 39000 128.90 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 52.35 49.75 49.75 49.75 49.75 995000.00 20000 92.20 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 63.00 62.50 64.80 62.50 63.00 2804480.00 44800 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 63.05 61.25 61.25 60.00 60.00 303750.00 5000 100.30 14.00
N SM LLOYDS LLOYDS LUXURIES LIMITED 47.40 47.70 48.30 47.00 47.85 1284450.00 27000 59.90 45.00
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 140.15 138.00 138.00 138.00 138.00 220800.00 1600 249.40 128.95
N SM MAKS MAKS ENERGY SOL INDIA LTD 46.00 44.05 45.60 43.70 43.70 2941500.00 66000 55.30 20.25
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 42.00 41.25 42.00 41.25 42.00 1489500.00 36000 58.70 37.40
N SM MHHL MOHINI HEALTH&HYGIENE LTD 49.80 52.00 59.70 52.00 54.90 18700200.00 333000 59.70 22.55
N SM MILTON MILTON INDUSTRIES LIMITED 17.75 18.60 18.60 17.75 17.75 483560.00 26400 21.35 14.85
N SM MINDPOOL MINDPOOL TECHNOLOGIES LTD 41.45 43.50 43.50 43.50 43.50 174000.00 4000 43.50 20.15
N SM MKPL M K PROTEINS LIMITED 1970.00 1880.00 1999.95 1871.50 1999.45 47041275.00 24500 1999.95 119.15
N SM MPTODAY M P TODAY MEDIA LIMITED 35.50 35.50 35.50 35.50 35.50 71000.00 2000 46.50 27.50
N SM MWL MANGALAM WORLDWIDE LTD 108.00 105.50 107.90 105.00 107.90 2054880.00 19200 124.50 103.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 53.00 52.00 54.45 52.00 53.05 789450.00 15000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 120.00 120.00 122.00 114.00 115.40 1886160.00 16000 132.30 49.05
N SM NRL NUPUR RECYCLERS LIMITED 303.50 305.00 305.00 295.05 297.55 3449022.50 11550 367.50 124.20
N SM OSIAHYPER OSIA HYPER RETAIL LTD 296.50 305.00 305.00 292.00 295.00 1141824.00 3840 397.00 159.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 230.80 230.00 233.50 230.00 233.25 3257700.00 14000 239.50 41.00
N SM PARTYCRUS PARTY CRUISERS LIMITED 190.05 181.00 182.00 180.55 181.35 3978900.00 22000 353.90 38.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 260.00 264.95 266.00 261.00 262.45 4127160.00 15600 296.80 212.00
N SM PIGL POWER INSTRUMENT (G) LTD 56.20 59.00 59.00 59.00 59.00 472000.00 8000 68.40 37.75
N SM PRECISION PRECISION METALIKS LTD 43.95 44.95 46.75 41.65 42.60 17175200.00 386000 55.95 23.65
N SM PROPEQUITY P. E. ANALYTICS LIMITED 150.00 145.55 145.55 145.55 145.55 174660.00 1200 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 67.30 70.20 70.65 64.00 70.60 19296400.00 276000 70.65 14.45
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 213.60 213.85 226.30 206.00 221.95 19947150.00 91000 230.15 154.50
N SM QUADPRO QUADPRO ITES LIMITED 5.55 5.60 5.60 5.60 5.60 67200.00 12000 16.40 5.00
N SM RELIABLE RELIABLE DATA SERVICE LTD 46.45 46.50 46.50 46.50 46.50 111600.00 2400 70.45 33.40
N SM RITEZONE RITE ZONE CHEMCON IND LTD 81.50 80.20 97.80 80.00 93.20 40578640.00 433600 97.80 80.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 16.45 16.50 17.15 15.90 16.35 3316200.00 206000 20.90 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 16.05 17.15 17.25 16.95 17.25 1535000.00 90000 19.50 13.10
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 58.80 59.00 60.05 57.50 59.90 1420960.00 24000 75.50 22.60
N SM SECL SALASAR EXTERIOR CONT LTD 423.10 420.00 443.90 420.00 440.50 18835750.00 43750 448.50 34.25
N SM SHIGAN SHIGAN QUANTUM TECH LTD 83.55 76.50 84.00 76.50 84.00 2393400.00 30000 140.00 74.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 44.50 42.50 47.00 42.00 46.30 401450.00 9000 58.00 12.35
N SM SIGMA SIGMA SOLVE LIMITED 216.00 224.00 224.00 216.00 216.00 2760000.00 12750 745.75 204.00
N SM SKP SKP BEARING INDUSTRI. LTD 240.25 239.00 239.00 233.00 234.25 3994300.00 17000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 304.00 304.00 308.00 304.00 308.00 1224000.00 4000 486.20 42.50
N SM SPRL SP REFRACTORIES LIMITED 80.00 80.00 80.00 80.00 80.00 128000.00 1600 97.00 80.00
N SM SVLL SHREE VASU LOGISTICS LTD 135.00 130.00 130.00 130.00 130.00 195000.00 1500 168.00 102.00
N SM SWARAJ SWARAJ SUITING LIMITED 51.70 54.25 54.25 54.25 54.25 325500.00 6000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 79.10 79.00 80.50 79.00 80.50 1534920.00 19200 98.80 71.10
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 72.30 76.00 76.00 66.00 70.00 3593500.00 52000 86.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1165.95 1184.95 1184.95 1150.05 1150.05 1049737.50 900 1398.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 142.00 140.00 144.60 136.15 142.10 2801000.00 20000 161.15 65.00
N SM UCL USHANTI COLOUR CHEM LTD 69.00 67.00 69.00 66.10 67.05 1876900.00 28000 85.90 43.50
N SM URAVI URAVI T AND WEDG LAMP LTD 145.35 146.00 146.00 145.35 145.35 699240.00 4800 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 245.00 244.00 244.00 244.00 244.00 292800.00 1200 398.85 151.00
N SM UWCSL ULTRA WIRING CONN SYS LTD 47.80 50.15 50.15 50.15 50.15 200600.00 4000 50.15 30.75
N SM VITAL VITAL CHEMTECH LIMITED 165.30 163.75 167.00 156.25 157.20 25242360.00 157200 172.00 156.25
N SM VIVIANA VIVIANA POWER TECH LTD 90.15 89.00 89.00 88.40 88.40 532800.00 6000 122.50 83.20
N SM VIVO VIVO COLLAB SOLUTIONS LTD 116.35 122.15 122.15 122.15 122.15 195440.00 1600 369.80 100.70
N SM VMARCIND V MARC INDIA LIMITED 58.20 57.00 59.00 54.30 55.05 4343700.00 78000 62.50 29.00
N SM WALPAR WALPAR NUTRITIONS LIMITED 55.65 58.40 58.40 58.40 58.40 116800.00 2000 82.65 25.50
N ST AMIABLE AMIABLE LOGISTICS (I) LTD 135.25 135.00 135.00 128.50 128.75 4566560.00 35200 149.00 120.05
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.60 2.50 2.60 2.50 2.50 97950.00 39000 3.35 2.45
N ST PENTAGOLD PENTA GOLD LIMITED 56.90 54.10 54.10 54.10 54.10 2629260.00 48600 59.85 29.00
N ST SSINFRA S S INFRA DEVP CONSL LTD 7.90 8.20 8.25 8.10 8.10 196800.00 24000 29.05 6.95