Skip to content

Latest commit

 

History

History
127 lines (121 loc) · 15.2 KB

nse-sme-bhavcopy-2023-01-23.md

File metadata and controls

127 lines (121 loc) · 15.2 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 ACCORD ACCORD SYNERGY LIMITED 29.80 28.50 28.50 28.50 28.50 57000.00 2000 37.30 20.30
N SM AGNI AGNI GREEN POWER LTD 24.60 25.70 25.80 25.70 25.80 3095000.00 120000 42.15 17.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 33.40 35.05 35.05 35.05 35.05 525750.00 15000 36.90 19.70
N SM ALLETEC ALL E TECHNOLOGIES LTD 111.35 111.35 111.35 107.00 108.50 16406560.00 150400 133.25 107.00
N SM AMEYA AMEYA PRECISION ENG LTD 47.35 45.05 45.05 41.65 43.80 1562800.00 36000 64.40 39.10
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 95.00 97.00 98.00 97.00 98.00 468800.00 4800 127.05 78.50
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 134.95 137.80 137.80 133.35 133.35 1898400.00 14000 172.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 71.85 72.00 72.30 71.00 72.00 1506450.00 21000 79.80 58.20
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 142.75 147.90 152.50 140.00 141.70 24592320.00 168000 152.50 103.00
N SM ASLIND ASL INDUSTRIES LIMITED 28.95 30.25 30.25 30.25 30.25 121000.00 4000 41.50 23.25
N SM ATALREAL ATAL REALTECH LIMITED 80.65 80.50 80.50 80.50 80.50 772800.00 9600 181.00 50.00
N SM BAHETI BAHETI RECYCLING IND LTD 120.45 120.40 120.50 120.40 120.50 722700.00 6000 140.00 97.00
N SM BETA BETA DRUGS LIMITED 681.90 680.00 680.00 665.00 665.00 1072650.00 1600 1024.40 486.35
N SM BEWLTD BEW ENGINEERING LIMITED 720.00 738.00 788.00 738.00 750.00 1315000.00 1750 1187.20 592.00
N SM BMETRICS BOMBAY METRICS S C LTD 511.15 485.60 485.60 485.60 485.60 1165440.00 2400 2325.00 135.00
N SM BRIGHT BRIGHT SOLAR LIMITED 7.60 7.65 7.95 7.25 7.95 11975700.00 1584000 9.00 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 159.60 160.00 167.00 160.00 163.00 16538100.00 102000 324.45 53.15
N SM CADSYS CADSYS (INDIA) LIMITED 36.00 36.00 37.80 36.00 37.80 372600.00 10000 52.00 25.00
N SM CLOUD VARANIUM CLOUD LIMITED 1321.70 1387.75 1387.75 1387.75 1387.75 7632625.00 5500 1602.40 146.50
N SM CMRSL CYBER MEDIA RES & SER LTD 206.00 215.00 215.00 215.00 215.00 172000.00 800 343.85 188.00
N SM CONTI CONTINENTAL SEED CHEM LTD 22.80 23.85 23.90 23.00 23.90 792920.70 33330 23.90 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 510.00 510.00 510.00 510.00 510.00 765000.00 1500 544.95 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 20.95 21.00 21.45 19.90 21.45 617100.00 30000 24.60 9.65
N SM DOLLEX DOLLEX AGROTECH LIMITED 39.00 39.65 39.65 36.80 37.50 2152200.00 56000 41.50 36.80
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 190.00 180.50 180.50 180.50 180.50 112812.50 625 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 19.90 20.25 20.65 20.00 20.05 807300.00 40000 36.25 13.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 259.05 272.00 272.00 272.00 272.00 163200.00 600 345.15 145.05
N SM EUROBOND EURO PANEL PRODUCTS LTD 113.00 113.00 113.00 112.05 112.25 1127100.00 10000 147.65 88.00
N SM FELIX FELIX INDUSTRIES LTD. 114.85 118.90 120.55 118.90 120.55 7210800.00 60000 120.55 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 70.00 70.00 71.45 68.00 69.95 7751850.00 111000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 713.00 716.00 721.00 716.00 718.50 5173200.00 7200 721.00 197.00
N SM FROG FROG CELLSAT LIMITED 217.30 220.95 221.00 213.20 218.95 1481100.00 6800 297.00 205.05
N SM GICL GLOBE INTL CARRIERS LTD 43.00 44.80 44.90 44.80 44.90 403500.00 9000 104.00 21.35
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 222.90 234.00 234.00 234.00 234.00 280800.00 1200 310.00 95.00
N SM GOLDSTAR GOLDSTAR POWER LIMITED 161.90 9.45 9.45 9.45 9.45 1020600.00 108000 170.50 9.45
N SM GSTL GLOBESECURE TECHNO LTD 98.00 102.90 102.90 93.10 93.40 38740000.00 406000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 496.15 490.00 490.00 456.00 466.35 14016300.00 30000 604.90 350.55
N SM IPSL INTEGRATED PERSO SER LTD 82.55 85.40 85.40 82.10 84.00 503000.00 6000 97.95 74.05
N SM ISHAN ISHAN INTERNATIONAL LTD 39.50 40.45 40.45 37.55 37.55 804640.00 20800 69.50 25.65
N SM JAINAM JAINAM FER ALLOYS (I) LTD 185.00 185.00 185.00 185.00 185.00 185000.00 1000 218.60 100.00
N SM JALAN JALAN TRANSOLU. INDIA LTD 11.05 11.05 11.05 10.50 10.50 129150.00 12000 18.00 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 43.50 43.70 43.70 43.00 43.50 1208400.00 28000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 278.00 281.00 302.95 281.00 301.45 4326350.00 15000 330.90 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 22.20 22.00 22.00 22.00 22.00 88000.00 4000 26.55 13.80
N SM KCK KCK INDUSTRIES LTD 23.00 23.00 24.40 23.00 24.40 189600.00 8000 31.70 15.40
N SM KHFM KHFM HOS FAC MANA SER LTD 47.50 45.20 47.55 45.15 45.15 1130570.00 24800 59.40 36.10
N SM KNAGRI KN AGRI RESOURCES LIMITED 144.00 144.00 144.00 139.50 139.50 907920.00 6400 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 235.70 244.00 247.45 225.00 247.45 19630750.00 82000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 436.10 435.00 440.00 431.10 431.75 1563860.00 3600 857.90 220.50
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 221.45 211.50 211.50 211.50 211.50 211500.00 1000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 176.00 175.20 184.00 170.50 180.35 18934650.00 108000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 118.75 124.65 124.65 124.65 124.65 623250.00 5000 124.65 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 65.50 65.10 65.10 63.55 64.00 719200.00 11200 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 68.60 70.50 72.00 70.20 72.00 284650.00 4000 100.30 26.00
N SM LLOYDS LLOYDS LUXURIES LIMITED 50.00 50.00 54.70 49.00 52.65 17422500.00 330000 59.90 40.20
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 227.05 217.35 217.35 215.70 215.70 1557680.00 7200 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 88.35 90.90 94.40 87.00 93.70 2052300.00 22500 94.40 57.00
N SM MAKS MAKS ENERGY SOL INDIA LTD 37.50 36.05 36.05 35.65 35.65 646200.00 18000 55.30 20.25
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 44.00 41.20 42.00 41.20 42.00 249600.00 6000 58.70 37.20
N SM MHHL MOHINI HEALTH&HYGIENE LTD 47.80 48.00 50.00 48.00 48.00 1022400.00 21000 59.70 23.00
N SM MILTON MILTON INDUSTRIES LIMITED 29.85 28.35 29.95 28.35 29.95 386760.00 13200 29.95 14.85
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 118.50 120.00 125.00 110.00 115.35 846800.00 7200 132.85 110.00
N SM MPTODAY M P TODAY MEDIA LIMITED 57.45 54.60 54.60 54.60 54.60 436800.00 8000 60.50 29.45
N SM MWL MANGALAM WORLDWIDE LTD 107.90 109.45 109.45 109.45 109.45 131340.00 1200 124.50 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 54.95 55.95 55.95 53.25 53.90 875400.00 16000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 335.35 321.05 331.00 320.00 327.35 8893280.00 27200 398.40 62.15
N SM OMFURN OMFURN INDIA LIMITED 46.45 45.00 45.00 45.00 45.00 270000.00 6000 55.40 9.10
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 251.05 259.75 271.50 258.00 268.70 9597175.00 36000 271.50 57.00
N SM PARTYCRUS PARTY CRUISERS LIMITED 142.70 136.00 136.00 135.60 135.60 543200.00 4000 353.90 76.25
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 104.50 106.00 106.00 106.00 106.00 169600.00 1600 170.00 86.00
N SM PAVNAIND PAVNA INDUSTRIES LIMITED 224.00 215.00 215.00 215.00 215.00 344000.00 1600 497.00 166.75
N SM PERFECT PERFECT INFRAENGINEER LTD 20.65 20.65 20.65 19.65 19.65 1185000.00 60000 22.05 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 227.30 226.00 228.00 221.80 224.95 3517500.00 15600 296.80 189.00
N SM PIGL POWER INSTRUMENT (G) LTD 62.85 65.80 65.80 65.80 65.80 131600.00 2000 74.50 37.75
N SM PRECISION PRECISION METALIKS LTD 37.10 36.05 37.85 36.05 37.15 296000.00 8000 55.95 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 39.60 40.65 40.65 39.00 39.00 632600.00 16000 47.00 27.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 150.00 155.00 158.00 150.00 150.00 2554980.00 16800 204.10 130.00
N SM PULZ PULZ ELECTRONICS LIMITED 93.15 97.50 97.80 97.50 97.80 781200.00 8000 125.00 21.15
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 194.30 198.70 198.90 191.20 197.25 11579050.00 59000 235.80 154.50
N SM QUADPRO QUADPRO ITES LIMITED 6.10 6.10 6.10 5.90 5.90 144000.00 24000 14.50 5.00
N SM RBMINFRA RBM INFRACON LIMITED 59.05 57.60 70.85 55.20 70.25 19023000.00 291000 70.85 53.90
N SM REXPIPES REX PIPES AND CABLES LTD 40.95 42.95 42.95 42.00 42.95 1538400.00 36000 47.35 27.40
N SM RICHA RICHA INFO SYSTEMS LTD 110.15 104.65 108.00 104.65 108.00 212650.00 2000 126.75 56.00
N SM RITEZONE RITE ZONE CHEMCON IND LTD 82.35 85.00 86.45 83.15 83.25 1358560.00 16000 103.00 70.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 17.70 18.55 18.55 17.20 18.00 107500.00 6000 20.90 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 17.35 18.00 18.95 17.20 17.30 3049000.00 170000 19.50 13.00
N SM SECL SALASAR EXTERIOR CONT LTD 335.65 310.10 329.90 310.00 329.90 2398750.00 7500 458.70 75.05
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 41.30 41.90 42.90 41.00 41.95 501700.00 12000 58.00 12.70
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 163.15 171.30 171.30 171.30 171.30 342600.00 2000 192.00 68.40
N SM SIGMA SIGMA SOLVE LIMITED 228.25 216.85 223.80 216.85 223.80 495487.50 2250 745.75 189.00
N SM SKP SKP BEARING INDUSTRI. LTD 200.45 202.00 202.00 194.00 199.00 7751350.00 39000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 335.00 335.10 337.00 326.50 330.35 1331860.00 4000 486.20 95.00
N SM SONUINFRA SONU INFRATECH LIMITED 39.05 38.00 38.00 38.00 38.00 114000.00 3000 48.05 19.80
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 143.10 150.25 150.25 150.25 150.25 300500.00 2000 150.25 58.00
N SM SURANI SURANI STEEL TUBES LTD. 35.70 37.45 37.45 37.45 37.45 299600.00 8000 49.55 19.00
N SM SVLL SHREE VASU LOGISTICS LTD 132.00 133.00 134.00 133.00 134.00 400500.00 3000 168.00 110.00
N SM SWARAJ SWARAJ SUITING LIMITED 51.75 51.75 51.75 51.75 51.75 207000.00 4000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 99.55 102.90 102.90 99.20 100.30 3741060.00 37200 106.30 71.10
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 82.00 86.10 86.10 86.10 86.10 258300.00 3000 86.10 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 76.90 76.50 76.90 74.05 74.75 1502300.00 20000 86.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1301.00 1276.05 1276.05 1275.55 1275.55 382740.00 300 1350.00 802.00
N SM TRANSWIND TRANSWIND INFRA LIMITED 8.70 9.10 9.10 9.10 9.10 36400.00 4000 13.05 5.45
N SM UCL USHANTI COLOUR CHEM LTD 69.50 70.00 70.00 69.90 69.95 699800.00 10000 85.90 47.00
N SM UMA UMA CONVERTER LIMITED 42.20 42.00 42.60 41.50 41.50 3195400.00 76000 50.40 36.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 559.95 579.80 587.90 550.00 587.90 40554120.00 70800 587.90 151.00
N SM UWCSL ULTRA WIRING CONN SYS LTD 89.50 85.05 85.05 85.05 85.05 340200.00 4000 98.85 33.75
N SM VASA VASA RETAIL & OVERSEA LTD 21.60 22.65 22.65 22.65 22.65 1087200.00 48000 22.65 5.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 40.00 40.50 42.00 40.50 41.90 497200.00 12000 54.00 30.25
N SM VITAL VITAL CHEMTECH LIMITED 123.00 122.85 123.65 121.95 123.00 2067120.00 16800 172.00 117.70
N SM VIVIANA VIVIANA POWER TECH LTD 100.55 100.60 102.65 100.60 101.40 1630800.00 16000 122.50 75.25
N SM VIVO VIVO COLLAB SOLUTIONS LTD 137.95 131.05 131.05 131.05 131.05 209680.00 1600 310.00 100.70
N SM VMARCIND V MARC INDIA LIMITED 48.60 50.00 50.00 50.00 50.00 600000.00 12000 62.50 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 37.00 35.15 35.15 35.15 35.15 105450.00 3000 48.00 16.75
N ST ANLON ANLON TECHNOLOGY SOL LTD 213.70 211.90 215.35 203.05 206.25 15353820.00 74400 287.00 193.40
N ST CMMIPL CMM INFRAPROJECTS LIMITED 6.70 6.70 6.95 6.40 6.40 257100.00 39000 14.05 5.60
N ST CMNL CHAMAN METALLICS LIMITED 58.20 59.80 61.10 58.20 60.75 45890250.00 756000 68.00 55.15
N ST DUCOL DUCOL ORGS AND COLOURS LT 123.35 127.00 129.50 123.00 129.50 69110960.00 539200 129.50 106.35
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.60 2.70 2.70 2.50 2.65 39300.00 15000 2.95 2.30
N ST SSINFRA S S INFRA DEVP CONSL LTD 7.00 6.65 6.75 6.65 6.75 60150.00 9000 26.50 6.60