Skip to content

Latest commit

 

History

History
111 lines (105 loc) · 13.2 KB

nse-sme-bhavcopy-2023-02-01.md

File metadata and controls

111 lines (105 loc) · 13.2 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 AILIMITED ABHISHEK INTEGRATIONS LTD 35.55 34.00 34.00 34.00 34.00 204000.00 6000 37.55 19.70
N SM ALLETEC ALL E TECHNOLOGIES LTD 104.20 108.00 108.00 102.10 102.65 6358560.00 60800 133.25 101.05
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 90.00 87.05 87.05 87.05 87.05 139280.00 1600 127.05 78.50
N SM ANLON ANLON TECHNOLOGY SOL LTD 196.00 199.00 199.50 175.00 179.25 4930140.00 26400 218.90 165.25
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 134.50 139.90 139.90 129.10 130.25 6162500.00 46000 172.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 69.45 71.00 71.20 70.00 71.20 1485450.00 21000 79.80 58.20
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 137.85 138.00 141.00 125.00 128.95 7418400.00 54400 152.50 103.00
N SM ASCOM ASCOM LEASIN & INVEST LTD 309.40 324.85 324.85 324.85 324.85 1949100.00 6000 324.85 33.40
N SM ATALREAL ATAL REALTECH LIMITED 76.50 77.00 77.75 74.05 75.00 11602320.00 153600 181.00 50.00
N SM AURDIS AURANGABAD DISTILLERY LTD 124.95 124.95 124.95 124.95 124.95 249900.00 2000 160.85 65.00
N SM BAHETI BAHETI RECYCLING IND LTD 110.80 116.00 116.90 112.30 112.30 1384500.00 12000 140.00 97.00
N SM BETA BETA DRUGS LIMITED 630.00 630.00 674.80 630.00 630.00 1677460.00 2600 1024.40 486.35
N SM BEWLTD BEW ENGINEERING LIMITED 701.00 703.00 703.00 690.00 690.00 872250.00 1250 1187.20 592.00
N SM BRIGHT BRIGHT SOLAR LIMITED 9.10 8.70 8.85 8.65 8.65 3882150.00 447000 10.00 3.90
N SM BTML BODHI TREE MULTIMEDIA LTD 184.55 184.55 184.95 175.35 175.35 14047800.00 78000 324.45 53.15
N SM CLOUD VARANIUM CLOUD LIMITED 1344.50 1322.00 1338.70 1277.30 1289.70 76863500.00 59000 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 53.30 54.50 63.95 52.30 63.50 63746400.00 1029000 63.95 50.25
N SM CONTI CONTINENTAL SEED CHEM LTD 27.50 26.30 28.85 26.15 28.75 2009632.35 73326 28.95 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 527.55 545.00 548.00 522.00 526.40 3614250.00 6750 548.00 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 14.25 13.70 14.95 13.70 14.95 171900.00 12000 24.60 9.65
N SM DKEGL D K ENTERPRISES GLOBAL L 58.00 57.10 57.10 57.10 57.10 171300.00 3000 73.50 33.25
N SM DOLLEX DOLLEX AGROTECH LIMITED 33.50 33.50 33.50 33.50 33.50 268000.00 8000 41.50 32.25
N SM DRL DHANUKA REALTY LIMITED 7.80 8.15 8.15 8.15 8.15 48900.00 6000 19.00 5.85
N SM DRSDILIP DRS DILIP ROADLINES LTD. 74.50 74.50 74.50 74.50 74.50 476800.00 6400 89.40 74.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 147.15 139.80 139.80 139.80 139.80 87375.00 625 489.00 91.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 110.00 112.00 121.00 111.00 115.15 15438700.00 132000 147.65 88.00
N SM FELIX FELIX INDUSTRIES LTD. 143.20 146.20 146.20 136.05 136.05 3426000.00 24000 146.20 12.35
N SM FIDEL FIDEL SOFTECH LIMITED 67.00 67.95 74.00 67.25 69.40 19466100.00 273000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 709.50 707.00 707.00 707.00 707.00 848400.00 1200 721.00 197.00
N SM FROG FROG CELLSAT LIMITED 204.55 209.00 213.00 188.10 190.75 9101780.00 45600 297.00 188.10
N SM GICL GLOBE INTL CARRIERS LTD 43.50 42.50 43.50 42.50 43.50 1824000.00 42000 104.00 21.35
N SM GOLDSTAR GOLDSTAR POWER LIMITED 11.35 11.90 11.90 11.90 11.90 1285200.00 108000 170.50 9.45
N SM GSTL GLOBESECURE TECHNO LTD 95.65 96.00 97.95 94.00 97.95 21536100.00 224000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 504.00 529.00 529.20 509.00 513.35 23412810.00 44400 604.90 350.55
N SM INNOVANA INNOVANA THINKLABS LTD. 575.25 603.00 603.00 576.25 576.25 2331750.00 4000 699.00 250.00
N SM IPSL INTEGRATED PERSO SER LTD 78.00 80.90 80.90 78.20 78.20 631800.00 8000 97.95 74.05
N SM ISHAN ISHAN INTERNATIONAL LTD 33.60 35.00 35.25 33.50 33.50 896480.00 25600 69.50 25.65
N SM JALAN JALAN TRANSOLU. INDIA LTD 10.00 9.90 9.90 9.90 9.90 29700.00 3000 18.00 7.20
N SM JETKNIT JET KNITWEARS LTD. 92.60 88.00 88.00 88.00 88.00 132000.00 1500 98.10 88.00
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 40.00 41.50 42.45 40.00 40.00 329900.00 8000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 301.00 301.00 303.00 281.00 281.50 5547350.00 19000 330.90 127.00
N SM KHFM KHFM HOS FAC MANA SER LTD 44.00 42.10 42.10 42.10 42.10 130510.00 3100 59.40 36.10
N SM KNAGRI KN AGRI RESOURCES LIMITED 135.00 138.00 139.00 132.00 132.00 2626160.00 19200 261.00 130.00
N SM KORE JAY JALARAM TECHNO LTD 258.80 252.00 265.90 245.90 257.15 9545900.00 37000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 402.00 405.00 422.00 390.00 391.15 4475280.00 11000 857.90 220.50
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 193.45 194.00 203.10 194.00 203.10 597100.00 3000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 160.65 161.60 164.00 152.65 152.65 12243750.00 78000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 158.30 166.00 166.00 150.95 155.65 2824250.00 17500 166.00 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 60.30 62.10 62.10 61.00 61.00 294720.00 4800 83.95 52.50
N SM LLOYDS LLOYDS LUXURIES LIMITED 52.00 52.10 52.10 49.20 50.20 3016950.00 60000 59.90 40.20
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 208.00 208.30 216.00 198.10 198.10 3526000.00 16800 249.40 128.95
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 100.45 101.00 102.00 97.75 100.00 753375.00 7500 102.00 57.00
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 42.30 42.50 42.50 42.40 42.40 254700.00 6000 58.70 37.20
N SM MHHL MOHINI HEALTH&HYGIENE LTD 45.45 41.70 46.30 41.70 45.85 785400.00 18000 59.70 23.00
N SM MILTON MILTON INDUSTRIES LIMITED 29.60 30.50 30.50 28.15 28.15 386100.00 13200 30.50 14.85
N SM MKPL M K PROTEINS LIMITED 2121.60 2015.55 2150.00 2015.55 2150.00 3495305.00 1700 2439.00 136.95
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 102.25 103.40 103.40 95.00 95.05 2051480.00 20800 132.85 95.00
N SM MWL MANGALAM WORLDWIDE LTD 113.90 116.50 116.50 106.20 106.20 4316940.00 37200 124.50 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 50.00 50.00 50.95 48.60 49.00 395650.00 8000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 337.60 322.05 324.00 321.00 321.65 4116640.00 12800 398.40 62.15
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 268.10 274.40 277.70 265.50 273.95 4628325.00 17000 300.00 57.00
N SM PARTYCRUS PARTY CRUISERS LIMITED 150.00 145.00 145.00 142.50 142.50 2860000.00 20000 353.90 76.95
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 107.00 109.00 109.00 109.00 109.00 174400.00 1600 170.00 86.00
N SM PERFECT PERFECT INFRAENGINEER LTD 16.90 17.65 17.70 17.65 17.70 849300.00 48000 22.05 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 207.50 212.80 212.80 206.00 206.00 4531320.00 21600 296.80 189.00
N SM PIGL POWER INSTRUMENT (G) LTD 67.00 69.95 69.95 69.80 69.80 279500.00 4000 74.50 37.75
N SM PRECISION PRECISION METALIKS LTD 37.45 37.45 39.80 37.25 37.65 1533800.00 40000 55.95 23.65
N SM PROPEQUITY P. E. ANALYTICS LIMITED 168.05 171.80 172.80 165.00 169.85 5134800.00 30000 204.10 130.00
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 188.40 185.00 188.00 178.50 181.20 24088100.00 130000 235.80 154.50
N SM QUADPRO QUADPRO ITES LIMITED 5.60 5.85 5.85 5.85 5.85 70200.00 12000 14.50 5.00
N SM RBMINFRA RBM INFRACON LIMITED 74.40 74.45 81.80 74.45 76.05 16053000.00 204000 84.30 53.90
N SM REXPIPES REX PIPES AND CABLES LTD 42.00 43.85 44.10 43.10 43.10 1405800.00 32000 46.40 27.40
N SM RICHA RICHA INFO SYSTEMS LTD 105.00 104.00 104.00 104.00 104.00 1768000.00 17000 126.75 56.00
N SM RILINFRA RACHANA INFRA LTD 994.95 945.20 945.20 945.20 945.20 94520.00 100 1250.00 184.00
N SM RITEZONE RITE ZONE CHEMCON IND LTD 80.65 80.00 80.00 77.10 77.10 1019360.00 12800 103.00 70.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 19.35 20.30 20.30 20.30 20.30 121800.00 6000 20.90 12.75
N SM SECL SALASAR EXTERIOR CONT LTD 290.00 280.00 319.00 280.00 318.90 10171125.00 32500 458.70 75.05
N SM SHIGAN SHIGAN QUANTUM TECH LTD 91.00 85.80 85.80 85.80 85.80 257400.00 3000 140.00 74.00
N SM SKP SKP BEARING INDUSTRI. LTD 201.50 204.00 208.40 199.00 199.00 4271650.00 21000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 333.80 339.00 349.95 320.25 321.90 2658760.00 8000 486.20 95.00
N SM SONUINFRA SONU INFRATECH LIMITED 36.00 34.05 34.05 34.05 34.05 102150.00 3000 48.05 19.80
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 157.75 165.60 165.60 165.60 165.60 331200.00 2000 165.60 58.00
N SM SURANI SURANI STEEL TUBES LTD. 43.20 41.05 41.10 41.05 41.05 574800.00 14000 49.55 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 47.50 49.85 49.85 45.15 45.15 1385600.00 30000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 95.95 95.00 96.00 94.20 96.00 682680.00 7200 106.30 71.10
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 95.00 99.75 99.75 99.75 99.75 299250.00 3000 104.55 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 72.00 72.00 74.50 69.00 71.15 997000.00 14000 86.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1249.95 1211.55 1250.00 1211.55 1245.10 1857592.50 1500 1350.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 120.00 120.00 120.00 120.00 120.00 240000.00 2000 161.90 65.00
N SM UCL USHANTI COLOUR CHEM LTD 77.00 76.90 76.90 76.90 76.90 153800.00 2000 85.90 47.00
N SM UMA UMA CONVERTER LIMITED 36.85 36.80 39.00 36.80 37.85 2441200.00 64000 50.40 34.00
N SM URAVI URAVI T AND WEDG LAMP LTD 170.00 162.00 162.00 161.50 161.50 776400.00 4800 236.00 109.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 750.20 787.70 787.70 787.70 787.70 14178600.00 18000 787.70 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 42.00 44.00 44.75 42.00 42.00 1414000.00 32000 54.00 30.25
N SM VITAL VITAL CHEMTECH LIMITED 109.00 107.10 112.25 107.10 108.00 4340280.00 39600 172.00 99.00
N SM VIVIANA VIVIANA POWER TECH LTD 104.70 106.90 106.90 101.00 101.00 1239400.00 12000 122.50 75.25
N SM VMARCIND V MARC INDIA LIMITED 50.35 47.70 47.70 47.70 47.70 143100.00 3000 62.50 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 36.70 38.50 38.50 38.50 38.50 346500.00 9000 48.00 16.75
N ST ARISTO ARISTO BIO T AND LIFESC L 83.15 80.25 84.00 80.00 80.20 11468080.00 140800 86.85 76.05
N ST CMMIPL CMM INFRAPROJECTS LIMITED 6.10 5.95 5.95 5.80 5.80 88500.00 15000 13.90 5.60
N ST DUCOL DUCOL ORGS AND COLOURS LT 116.85 121.00 121.90 111.00 114.00 13219120.00 112000 134.40 106.35
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.65 2.70 2.70 2.55 2.55 47850.00 18000 2.95 2.30
N ST SRIRAM SHRI RAM SWITCHGEARS LTD 6.80 6.70 6.70 6.70 6.70 562800.00 84000 13.95 6.50