Skip to content

Latest commit

 

History

History
107 lines (101 loc) · 12.7 KB

nse-sme-bhavcopy-2022-12-02.md

File metadata and controls

107 lines (101 loc) · 12.7 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 ABCOTS A B COTSPIN INDIA LIMITED 48.50 48.45 48.45 48.45 48.45 193800.00 4000 61.35 34.15
N SM AGNI AGNI GREEN POWER LTD 23.70 24.00 24.80 24.00 24.80 734000.00 30000 42.15 17.00
N SM AISL ANI INTEGRATED SERV LTD. 45.10 45.10 45.50 45.10 45.10 162840.00 3600 72.45 37.05
N SM AMEYA AMEYA PRECISION ENG LTD 51.90 52.90 52.90 50.00 50.00 1223600.00 24000 64.40 47.50
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 117.20 118.00 118.00 113.00 116.75 2031440.00 17600 127.05 113.00
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 142.30 141.00 144.00 138.80 142.60 7377500.00 52000 172.95 126.10
N SM ATALREAL ATAL REALTECH LIMITED 72.50 72.60 75.95 69.00 74.80 31594320.00 441600 182.90 50.00
N SM AURDIS AURANGABAD DISTILLERY LTD 130.00 129.00 133.85 127.00 129.65 1816700.00 14000 160.85 65.00
N SM BETA BETA DRUGS LIMITED 718.35 721.00 727.80 711.00 720.00 2579460.00 3600 1024.40 466.75
N SM BEWLTD BEW ENGINEERING LIMITED 720.00 710.50 718.95 699.00 699.00 3170575.00 4500 1187.20 448.85
N SM BMETRICS BOMBAY METRICS S C LTD 2050.00 2000.00 2043.95 2000.00 2043.95 808790.00 400 2325.00 120.05
N SM BRIGHT BRIGHT SOLAR LIMITED 5.50 5.55 5.55 5.45 5.55 98850.00 18000 10.55 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 72.25 72.00 75.85 70.00 75.80 31537200.00 420000 324.45 53.15
N SM CLOUD VARANIUM CLOUD LIMITED 669.20 702.65 702.65 702.65 702.65 1405300.00 2000 702.65 146.50
N SM CMMIPL CMM INFRAPROJECTS LIMITED 8.95 9.35 9.35 9.35 9.35 841500.00 90000 14.80 6.35
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 207.50 208.95 208.95 208.95 208.95 156712.50 750 248.00 41.50
N SM DKEGL D K ENTERPRISES GLOBAL L 60.30 60.30 60.30 59.00 59.00 357900.00 6000 72.60 33.25
N SM DRL DHANUKA REALTY LIMITED 7.85 7.50 7.50 7.50 7.50 45000.00 6000 23.15 7.50
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 284.30 283.80 284.15 283.70 284.00 2484906.25 8750 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 18.95 19.10 19.45 18.70 19.45 114500.00 6000 57.70 13.00
N SM FELIX FELIX INDUSTRIES LTD. 72.80 69.20 69.20 69.20 69.20 1107200.00 16000 84.60 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 63.25 63.30 63.30 63.25 63.25 379650.00 6000 95.00 51.70
N SM FROG FROG CELLSAT LIMITED 228.15 230.50 243.00 230.50 240.50 7973580.00 33600 297.00 215.85
N SM GICL GLOBE INTL CARRIERS LTD 45.00 44.00 44.00 42.80 42.80 260400.00 6000 104.00 17.15
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 282.65 296.75 296.75 296.75 296.75 356100.00 1200 296.75 74.80
N SM GOLDSTAR GOLDSTAR POWER LIMITED 85.70 89.95 89.95 89.95 89.95 539700.00 6000 89.95 21.50
N SM GSTL GLOBESECURE TECHNO LTD 85.00 80.75 80.80 80.75 80.80 1938400.00 24000 176.40 55.00
N SM INNOVANA INNOVANA THINKLABS LTD. 506.75 532.05 532.05 532.05 532.05 3192300.00 6000 532.05 220.10
N SM IPSL INTEGRATED PERSO SER LTD 79.60 78.00 85.05 78.00 84.30 6085400.00 74000 95.50 74.05
N SM ISHAN ISHAN INTERNATIONAL LTD 41.50 41.10 41.60 40.00 41.55 1909520.00 46400 69.50 40.00
N SM JAINAM JAINAM FER ALLOYS (I) LTD 180.00 173.00 173.00 173.00 173.00 692000.00 4000 218.60 82.10
N SM JALAN JALAN TRANSOLU. INDIA LTD 10.60 11.00 11.10 10.75 11.10 1659600.00 150000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 38.00 38.00 38.00 37.00 37.70 1049200.00 28000 52.50 37.00
N SM JSLL JEENA SIKHO LIFECARE LTD 262.35 265.00 275.00 259.15 274.00 3210650.00 12000 302.00 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 16.60 16.00 16.40 16.00 16.40 129600.00 8000 19.40 14.05
N SM KHFM KHFM HOS FAC MANA SER LTD 50.00 50.70 50.90 50.70 50.90 472750.00 9300 64.20 36.10
N SM KNAGRI KN AGRI RESOURCES LIMITED 148.45 146.00 146.00 142.60 143.00 1616880.00 11200 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 200.45 190.55 194.95 190.45 194.95 9171600.00 48000 219.80 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 432.60 432.30 453.80 431.05 439.55 7910450.00 17800 857.90 77.45
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 259.95 259.00 259.00 247.00 247.00 1497000.00 6000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 115.45 116.40 121.20 114.40 119.70 26916150.00 228000 128.90 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 54.80 57.40 57.40 57.30 57.40 1147250.00 20000 92.20 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 65.30 65.30 65.90 65.30 65.85 629920.00 9600 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 59.75 60.00 62.70 60.00 62.70 7926050.00 132000 100.30 14.00
N SM LLOYDS LLOYDS LUXURIES LIMITED 45.65 44.00 44.20 43.95 44.00 1716900.00 39000 59.90 43.20
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 136.40 136.50 142.50 136.50 138.00 2684720.00 19200 249.40 128.95
N SM MAKS MAKS ENERGY SOL INDIA LTD 41.55 39.65 39.65 39.50 39.50 1423500.00 36000 55.30 20.25
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 41.50 40.50 41.00 39.50 39.90 1203000.00 30000 58.70 37.40
N SM MHHL MOHINI HEALTH&HYGIENE LTD 53.90 52.00 55.40 52.00 53.95 3872850.00 72000 59.70 22.55
N SM MILTON MILTON INDUSTRIES LIMITED 19.50 20.45 20.45 20.45 20.45 89980.00 4400 21.35 14.85
N SM MKPL M K PROTEINS LIMITED 1961.20 1961.00 2050.00 1905.00 2045.00 83233500.00 43500 2050.00 119.15
N SM MWL MANGALAM WORLDWIDE LTD 109.50 108.00 110.00 108.00 108.05 391260.00 3600 124.50 103.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 53.75 53.75 54.60 53.75 54.60 380000.00 7000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 125.10 125.10 128.00 125.10 128.00 805280.00 6400 132.30 49.05
N SM NRL NUPUR RECYCLERS LIMITED 287.75 292.00 296.00 290.00 292.00 4038045.00 13750 367.50 124.20
N SM OMFURN OMFURN INDIA LIMITED 21.20 22.25 22.25 22.25 22.25 133500.00 6000 22.25 9.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 238.00 233.00 237.50 228.15 234.90 5567500.00 24000 239.50 41.00
N SM PARTYCRUS PARTY CRUISERS LIMITED 192.05 201.00 201.65 201.00 201.65 2821700.00 14000 353.90 38.25
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 124.00 118.00 118.00 117.00 117.50 376000.00 3200 170.00 77.00
N SM PERFECT PERFECT INFRAENGINEER LTD 10.15 10.15 10.65 9.75 9.75 855000.00 84000 11.30 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 251.85 250.00 250.00 249.25 250.00 4498920.00 18000 296.80 212.00
N SM PIGL POWER INSTRUMENT (G) LTD 65.00 67.00 67.00 67.00 67.00 268000.00 4000 68.40 37.75
N SM PRECISION PRECISION METALIKS LTD 44.05 43.65 45.25 43.00 43.20 3971600.00 90000 55.95 23.65
N SM PROLIFE PROLIFE INDUSTRIES LTD 166.50 166.50 166.50 166.50 166.50 499500.00 3000 191.40 110.00
N SM PROPEQUITY P. E. ANALYTICS LIMITED 152.00 146.10 151.95 144.30 151.95 1062780.00 7200 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 77.80 81.60 81.60 73.95 73.95 4571400.00 60000 81.60 14.45
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 221.40 228.00 233.70 225.00 231.35 55599800.00 241000 233.70 154.50
N SM RELIABLE RELIABLE DATA SERVICE LTD 46.50 48.70 48.70 48.70 48.70 116880.00 2400 70.45 33.40
N SM REXPIPES REX PIPES AND CABLES LTD 42.00 43.75 43.75 43.75 43.75 175000.00 4000 50.90 27.40
N SM RITEZONE RITE ZONE CHEMCON IND LTD 89.55 91.45 91.45 88.00 88.80 1851760.00 20800 103.00 80.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 16.40 15.90 17.00 15.90 16.50 3295400.00 206000 20.90 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 17.20 16.05 16.75 16.00 16.15 649500.00 40000 19.50 13.10
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 61.15 62.45 64.20 61.60 64.20 5991200.00 94400 75.50 22.60
N SM SECL SALASAR EXTERIOR CONT LTD 451.90 440.00 449.00 429.35 441.10 5963062.50 13750 458.70 34.25
N SM SHIGAN SHIGAN QUANTUM TECH LTD 85.00 82.10 82.10 82.00 82.00 492300.00 6000 140.00 74.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 46.30 46.30 47.50 46.30 47.50 93800.00 2000 58.00 12.35
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 156.00 163.80 163.80 163.80 163.80 655200.00 4000 163.80 68.40
N SM SKP SKP BEARING INDUSTRI. LTD 237.00 237.50 237.60 230.80 232.00 5129750.00 22000 271.95 77.20
N SM SMVD SMVD POLY PACK LIMITED 15.00 15.75 15.75 15.75 15.75 127260.00 8080 38.70 12.50
N SM SOLEX SOLEX ENERGY LIMITED 307.20 321.85 322.55 320.00 322.55 3732040.00 11600 486.20 42.50
N SM SURANI SURANI STEEL TUBES LTD. 22.00 22.00 22.00 22.00 22.00 88000.00 4000 49.55 22.00
N SM SWARAJ SWARAJ SUITING LIMITED 59.75 61.45 62.35 56.80 59.60 14165900.00 240000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 81.00 84.25 84.25 81.00 81.80 5135340.00 62400 98.80 71.10
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 72.80 72.80 72.80 70.15 70.75 2694700.00 38000 86.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1176.00 1175.00 1175.00 1140.10 1147.30 1921050.00 1650 1398.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 140.00 140.00 140.00 140.00 140.00 280000.00 2000 161.15 65.00
N SM TRANSWIND TRANSWIND INFRA LIMITED 9.60 10.05 10.05 10.05 10.05 40200.00 4000 13.05 4.75
N SM UCL USHANTI COLOUR CHEM LTD 69.00 70.45 70.50 70.45 70.50 281900.00 4000 85.90 43.50
N SM URAVI URAVI T AND WEDG LAMP LTD 140.00 139.50 140.00 139.50 140.00 670800.00 4800 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 240.00 240.00 240.00 237.00 237.00 858600.00 3600 398.85 151.00
N SM UWCSL ULTRA WIRING CONN SYS LTD 52.65 55.25 55.25 55.25 55.25 221000.00 4000 55.25 30.75
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 36.00 35.20 35.30 35.20 35.30 1128000.00 32000 54.00 30.25
N SM VITAL VITAL CHEMTECH LIMITED 146.45 147.00 156.40 147.00 150.70 19434120.00 127200 172.00 142.55
N SM VIVIANA VIVIANA POWER TECH LTD 87.55 87.55 88.70 87.10 88.70 700900.00 8000 122.50 83.20
N SM VIVO VIVO COLLAB SOLUTIONS LTD 118.85 119.00 119.00 115.00 115.00 746400.00 6400 369.80 100.70
N SM VMARCIND V MARC INDIA LIMITED 55.00 55.00 55.00 53.35 54.50 1951350.00 36000 62.50 29.00
N SM WALPAR WALPAR NUTRITIONS LIMITED 61.25 64.00 64.00 64.00 64.00 128000.00 2000 82.65 25.50
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.40 2.30 2.30 2.30 2.30 96600.00 42000 3.35 2.30
N ST SSINFRA S S INFRA DEVP CONSL LTD 8.90 8.55 9.30 8.55 9.25 219000.00 24000 29.05 6.95