Skip to content

Latest commit

 

History

History
99 lines (93 loc) · 11.7 KB

nse-sme-bhavcopy-2022-12-28.md

File metadata and controls

99 lines (93 loc) · 11.7 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 49.00 48.10 49.00 48.10 49.00 388400.00 8000 61.35 34.15
N SM AGNI AGNI GREEN POWER LTD 20.70 21.70 21.70 21.70 21.70 217000.00 10000 42.15 17.00
N SM AISL ANI INTEGRATED SERV LTD. 45.00 45.00 47.25 45.00 46.55 277440.00 6000 72.45 37.05
N SM AMEYA AMEYA PRECISION ENG LTD 41.10 42.55 42.55 42.55 42.55 340400.00 8000 64.40 39.10
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 94.95 91.80 101.90 91.80 100.35 2190800.00 22400 127.05 78.50
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 132.25 130.65 133.95 130.65 133.95 529200.00 4000 172.95 124.00
N SM ATALREAL ATAL REALTECH LIMITED 79.00 79.00 79.00 71.75 77.05 31584480.00 412800 182.90 50.00
N SM AURDIS AURANGABAD DISTILLERY LTD 113.00 113.00 113.00 113.00 113.00 226000.00 2000 160.85 65.00
N SM BAHETI BAHETI RECYCLING IND LTD 104.20 97.00 105.00 97.00 100.75 12786300.00 126000 118.80 97.00
N SM BETA BETA DRUGS LIMITED 685.00 660.05 675.00 660.05 671.95 2266370.00 3400 1024.40 486.35
N SM BEWLTD BEW ENGINEERING LIMITED 636.45 633.05 642.75 633.00 642.65 796100.00 1250 1187.20 448.85
N SM BMETRICS BOMBAY METRICS S C LTD 1984.00 1884.80 1884.80 1884.80 1884.80 1507840.00 800 2325.00 126.05
N SM BRIGHT BRIGHT SOLAR LIMITED 4.95 4.90 5.10 4.85 5.00 192750.00 39000 10.55 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 102.00 105.50 107.10 102.90 106.40 20918700.00 198000 324.45 53.15
N SM CLOUD VARANIUM CLOUD LIMITED 856.10 842.00 898.90 842.00 898.90 64909225.00 74500 1033.80 146.50
N SM CMRSL CYBER MEDIA RES & SER LTD 225.00 225.00 225.50 225.00 225.25 540400.00 2400 343.85 214.00
N SM CONTI CONTINENTAL SEED CHEM LTD 16.85 16.05 16.05 16.05 16.05 213978.60 13332 20.55 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 262.90 274.70 276.00 270.50 275.50 1644450.00 6000 276.00 41.50
N SM DKEGL D K ENTERPRISES GLOBAL L 62.00 61.75 65.00 60.70 61.60 5683500.00 90000 73.50 33.25
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 239.65 227.70 227.70 227.70 227.70 284625.00 1250 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 18.25 18.90 18.90 18.90 18.90 37800.00 2000 57.70 13.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 112.75 118.80 118.80 111.75 111.75 914100.00 8000 147.65 72.05
N SM FELIX FELIX INDUSTRIES LTD. 81.50 80.00 80.00 80.00 80.00 640000.00 8000 84.60 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 64.25 64.35 67.90 64.35 66.50 5367900.00 81000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 717.50 682.00 717.00 682.00 704.00 5469630.00 7800 720.00 185.10
N SM FROG FROG CELLSAT LIMITED 242.80 242.00 249.75 235.00 236.70 4248820.00 17600 297.00 213.00
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 229.70 241.15 241.15 241.15 241.15 289380.00 1200 310.00 95.00
N SM GOLDSTAR GOLDSTAR POWER LIMITED 144.25 151.00 151.00 151.00 151.00 906000.00 6000 151.00 21.50
N SM GRETEX GRETEX INDUSTRIES LTD. 15.75 16.50 16.50 16.50 16.50 198000.00 12000 16.50 10.65
N SM INNOVANA INNOVANA THINKLABS LTD. 515.00 510.00 510.00 510.00 510.00 510000.00 1000 577.00 243.00
N SM IPSL INTEGRATED PERSO SER LTD 86.65 87.00 90.00 86.05 87.00 1402200.00 16000 97.95 74.05
N SM ISHAN ISHAN INTERNATIONAL LTD 26.55 27.10 27.10 26.50 26.55 257760.00 9600 69.50 26.05
N SM JAINAM JAINAM FER ALLOYS (I) LTD 172.00 165.50 177.50 165.30 177.50 1016600.00 6000 218.60 82.10
N SM JALAN JALAN TRANSOLU. INDIA LTD 11.70 11.15 11.20 11.15 11.15 536850.00 48000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 34.00 32.85 33.00 32.85 33.00 461400.00 14000 52.50 30.10
N SM KHFM KHFM HOS FAC MANA SER LTD 47.95 47.00 48.50 46.90 48.05 3108990.00 65100 59.40 36.10
N SM KNAGRI KN AGRI RESOURCES LIMITED 137.70 137.60 139.00 137.00 139.00 1321520.00 9600 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 208.50 207.60 218.90 207.60 218.90 8494850.00 39000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 411.50 421.85 421.85 373.00 394.55 14470710.00 36400 857.90 136.85
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 142.45 142.20 142.60 141.05 142.35 2130450.00 15000 161.85 53.05
N SM LEMERITE LE MERITE EXPORTS LIMITED 63.00 62.00 62.00 61.75 61.75 198000.00 3200 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 73.45 72.00 72.20 72.00 72.20 216400.00 3000 100.30 14.15
N SM LLOYDS LLOYDS LUXURIES LIMITED 42.10 42.00 42.10 41.00 41.00 753300.00 18000 59.90 40.20
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 182.30 185.10 188.00 182.00 187.05 1486520.00 8000 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 80.35 81.50 81.95 81.50 81.95 367425.00 4500 90.00 57.00
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 39.95 41.90 41.90 41.50 41.50 250200.00 6000 58.70 37.20
N SM MHHL MOHINI HEALTH&HYGIENE LTD 46.30 48.95 48.95 44.20 46.60 2377500.00 51000 59.70 23.00
N SM MILTON MILTON INDUSTRIES LIMITED 20.10 21.00 21.00 21.00 21.00 92400.00 4400 27.20 14.85
N SM MINDPOOL MINDPOOL TECHNOLOGIES LTD 73.95 77.60 77.60 77.60 77.60 310400.00 4000 77.60 21.15
N SM MKPL M K PROTEINS LIMITED 2114.00 2200.00 2200.00 2155.00 2155.00 3277500.00 1500 2350.00 119.15
N SM MWL MANGALAM WORLDWIDE LTD 106.00 110.85 110.85 110.85 110.85 133020.00 1200 124.50 103.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 51.20 51.00 51.00 48.10 48.75 837200.00 17000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 151.40 160.00 181.65 160.00 181.65 5838960.00 33600 181.65 62.15
N SM NRL NUPUR RECYCLERS LIMITED 141.00 142.00 142.50 140.00 140.50 1555675.00 11000 367.50 123.00
N SM OMFURN OMFURN INDIA LIMITED 35.95 37.70 37.70 37.70 37.70 2035800.00 54000 37.70 9.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 218.40 234.60 234.60 216.00 218.90 4442900.00 20000 239.50 41.00
N SM PERFECT PERFECT INFRAENGINEER LTD 10.50 11.00 11.00 11.00 11.00 66000.00 6000 11.30 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 201.85 202.00 203.90 189.00 195.20 28954380.00 148800 296.80 189.00
N SM PRECISION PRECISION METALIKS LTD 41.50 41.45 43.65 41.00 41.80 5930100.00 140000 55.95 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 31.40 30.65 31.50 30.15 31.30 2102400.00 68000 36.00 27.15
N SM PULZ PULZ ELECTRONICS LIMITED 88.95 93.35 93.35 93.35 93.35 1493600.00 16000 93.35 18.30
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 179.00 182.85 188.10 173.15 175.00 11242100.00 62000 235.80 154.50
N SM REXPIPES REX PIPES AND CABLES LTD 36.30 36.30 36.30 36.30 36.30 145200.00 4000 49.80 27.40
N SM RICHA RICHA INFO SYSTEMS LTD 104.20 99.00 99.00 99.00 99.00 99000.00 1000 126.75 56.00
N SM RITEZONE RITE ZONE CHEMCON IND LTD 73.00 75.00 76.00 75.00 76.00 241600.00 3200 103.00 70.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 15.45 16.20 16.20 15.60 15.60 63600.00 4000 20.90 12.75
N SM SECL SALASAR EXTERIOR CONT LTD 408.00 375.00 399.50 367.20 399.50 1427125.00 3750 458.70 43.35
N SM SHIGAN SHIGAN QUANTUM TECH LTD 84.45 83.00 83.00 80.00 80.00 489000.00 6000 140.00 74.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 43.35 43.25 43.70 41.40 43.35 1057750.00 25000 58.00 12.70
N SM SIGMA SIGMA SOLVE LIMITED 200.00 210.00 210.00 210.00 210.00 157500.00 750 745.75 189.00
N SM SKP SKP BEARING INDUSTRI. LTD 191.75 192.00 230.10 192.00 230.10 22872050.00 104000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 288.65 303.05 303.05 288.65 303.05 1564300.00 5200 486.20 73.10
N SM SONUINFRA SONU INFRATECH LIMITED 38.00 35.50 37.00 35.50 36.75 436650.00 12000 48.05 19.80
N SM SWARAJ SWARAJ SUITING LIMITED 53.00 53.00 53.00 53.00 53.00 106000.00 2000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 88.65 88.95 93.00 88.25 91.15 5693220.00 62400 98.80 71.10
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 57.00 54.65 57.15 54.65 57.15 499350.00 9000 70.40 44.00
N SM THEJO THEJO ENGINEERING LIMITED 1110.00 1135.75 1160.00 1133.00 1160.00 1367452.50 1200 1398.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 134.75 140.95 140.95 140.90 140.90 845600.00 6000 161.90 65.00
N SM UCL USHANTI COLOUR CHEM LTD 66.10 62.10 68.80 62.10 68.45 771300.00 12000 85.90 47.00
N SM URAVI URAVI T AND WEDG LAMP LTD 133.05 127.05 133.70 127.05 132.85 1566480.00 12000 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 340.35 354.00 357.35 348.00 357.35 5118900.00 14400 398.85 151.00
N SM VASA VASA RETAIL & OVERSEA LTD 12.85 13.45 13.45 13.45 13.45 107600.00 8000 13.45 4.95
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 36.00 33.05 36.00 33.00 34.85 686000.00 20000 54.00 30.25
N SM VITAL VITAL CHEMTECH LIMITED 122.70 124.10 129.00 122.30 127.95 4418520.00 34800 172.00 118.00
N SM VIVIANA VIVIANA POWER TECH LTD 89.00 88.00 89.90 86.55 89.25 1930100.00 22000 122.50 75.25
N SM VIVO VIVO COLLAB SOLUTIONS LTD 107.00 112.35 112.35 112.35 112.35 539280.00 4800 369.80 100.70
N SM VMARCIND V MARC INDIA LIMITED 52.50 50.10 50.20 50.05 50.05 451050.00 9000 62.50 29.00
N ST ALLETEC ALL E TECHNOLOGIES LTD 113.15 110.05 118.65 107.50 116.10 42708800.00 382400 131.25 107.50
N ST ARHAM ARHAM TECHNOLOGIES LTD 67.00 67.00 70.35 64.10 70.35 16836450.00 243000 76.95 58.25
N ST DOLLEX DOLLEX AGROTECH LIMITED 35.00 30.00 31.50 30.00 31.50 8253000.00 268000 31.50 30.00
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.50 2.50 2.60 2.50 2.60 113700.00 45000 2.95 2.30