Skip to content

Latest commit

 

History

History
110 lines (104 loc) · 13 KB

nse-sme-bhavcopy-2023-02-17.md

File metadata and controls

110 lines (104 loc) · 13 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 41.55 45.00 45.00 45.00 45.00 360000.00 8000 56.05 34.15
N SM AHIMSA AHIMSA INDUSTRIES LTD. 10.80 9.90 9.90 9.90 9.90 59400.00 6000 17.05 9.90
N SM ALLETEC ALL E TECHNOLOGIES LTD 109.90 110.00 113.00 108.25 108.85 1771600.00 16000 133.25 96.00
N SM AMEYA AMEYA PRECISION ENG LTD 41.10 43.00 43.00 43.00 43.00 172000.00 4000 64.40 38.10
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 87.10 87.00 93.65 86.00 86.00 426640.00 4800 127.05 78.50
N SM ANLON ANLON TECHNOLOGY SOL LTD 183.00 183.95 193.00 183.95 187.90 7491900.00 39600 218.90 165.25
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 136.25 135.00 135.95 134.20 134.35 1215200.00 9000 172.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 62.80 62.05 63.00 61.00 62.50 2226450.00 36000 79.80 58.20
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 127.00 127.20 127.20 122.10 125.35 2988960.00 24000 152.50 103.00
N SM ARISTO ARISTO BIO T AND LIFESC L 73.00 73.00 74.10 72.00 72.50 1051600.00 14400 83.00 71.10
N SM ASCOM ASCOM LEASIN & INVEST LTD 383.00 390.00 390.00 390.00 390.00 780000.00 2000 390.00 33.40
N SM ATALREAL ATAL REALTECH LIMITED 72.50 70.55 70.55 67.85 67.85 1336560.00 19200 181.00 50.00
N SM AVG AVG LOGISTICS LIMITED 160.60 167.95 167.95 157.00 157.00 579540.00 3600 180.90 53.10
N SM BAHETI BAHETI RECYCLING IND LTD 105.00 104.00 106.00 104.00 104.75 1572750.00 15000 140.00 97.00
N SM BETA BETA DRUGS LIMITED 641.00 641.05 644.90 635.25 642.00 769150.00 1200 1024.40 486.35
N SM BEWLTD BEW ENGINEERING LIMITED 650.00 640.00 640.00 595.00 611.00 3669562.50 6000 1187.20 592.00
N SM BMETRICS BOMBAY METRICS S C LTD 439.00 417.05 417.05 417.05 417.05 333640.00 800 2325.00 180.50
N SM BRIGHT BRIGHT SOLAR LIMITED 6.35 6.15 6.20 6.05 6.05 930150.00 153000 10.00 3.90
N SM CADSYS CADSYS (INDIA) LIMITED 45.50 47.70 47.75 47.25 47.35 475800.00 10000 52.00 25.00
N SM CLOUD VARANIUM CLOUD LIMITED 1353.75 1286.30 1286.30 1286.10 1286.10 7073650.00 5500 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 52.05 52.05 53.00 51.00 51.60 4043850.00 78000 64.00 50.25
N SM CMRSL CYBER MEDIA RES & SER LTD 176.40 171.15 171.15 160.00 160.00 2312920.00 14400 343.85 160.00
N SM CONTI CONTINENTAL SEED CHEM LTD 20.80 19.85 19.85 19.80 19.80 198146.85 9999 30.15 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 490.00 504.00 505.00 504.00 505.00 756750.00 1500 548.00 41.50
N SM DESTINY DESTINY LOGISTICS & I LTD 13.90 14.55 14.55 14.55 14.55 698400.00 48000 24.60 9.65
N SM DOLLEX DOLLEX AGROTECH LIMITED 32.10 30.85 31.50 30.70 31.50 496400.00 16000 41.50 26.50
N SM DRL DHANUKA REALTY LIMITED 9.80 9.50 10.25 9.35 10.25 297000.00 30000 18.15 5.85
N SM DUCOL DUCOL ORGS AND COLOURS LT 107.00 108.00 108.00 107.00 107.00 1544160.00 14400 121.80 106.10
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 139.00 139.00 142.00 139.00 142.00 701218.75 5000 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 19.75 19.15 19.15 19.00 19.00 76300.00 4000 24.95 13.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 111.25 113.50 113.50 112.10 113.00 4989200.00 44000 147.65 88.00
N SM FIDEL FIDEL SOFTECH LIMITED 69.00 69.00 69.00 69.00 69.00 207000.00 3000 95.00 51.70
N SM FROG FROG CELLSAT LIMITED 186.95 181.00 186.00 176.00 180.05 4058880.00 22400 297.00 175.00
N SM GICL GLOBE INTL CARRIERS LTD 42.50 44.60 44.60 43.90 44.00 2247900.00 51000 104.00 21.35
N SM GSTL GLOBESECURE TECHNO LTD 121.45 122.95 127.50 122.95 127.50 12883900.00 102000 176.40 55.00
N SM HOMESFY HOMESFY REALTY LIMITED 530.00 520.00 527.75 504.20 507.10 4896840.00 9600 636.50 350.55
N SM INNOVANA INNOVANA THINKLABS LTD. 553.25 580.90 580.90 580.75 580.90 4065850.00 7000 699.00 250.00
N SM ISHAN ISHAN INTERNATIONAL LTD 29.50 28.55 28.55 28.55 28.55 45680.00 1600 69.50 25.65
N SM JALAN JALAN TRANSOLU. INDIA LTD 9.65 9.10 9.10 9.10 9.10 27300.00 3000 17.85 7.20
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 37.50 39.00 39.00 36.35 36.45 519000.00 14000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 291.00 292.00 300.00 291.00 296.80 2650100.00 9000 330.90 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 22.95 22.25 22.25 22.25 22.25 178000.00 8000 26.55 13.80
N SM KNAGRI KN AGRI RESOURCES LIMITED 126.95 122.55 125.00 122.50 124.65 1389440.00 11200 261.00 118.10
N SM KORE JAY JALARAM TECHNO LTD 225.80 225.95 226.00 217.00 222.80 1780250.00 8000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 377.75 370.00 381.50 369.00 371.70 972660.00 2600 857.90 220.50
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 275.00 270.00 279.00 270.00 279.00 549000.00 2000 321.65 68.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 146.10 146.50 148.00 146.00 146.00 1030300.00 7000 187.00 53.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 37.50 36.00 36.00 36.00 36.00 450000.00 12500 166.00 28.80
N SM LEMERITE LE MERITE EXPORTS LIMITED 57.00 55.25 56.00 55.25 56.00 266960.00 4800 83.95 52.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 67.10 73.25 73.80 73.15 73.80 2950200.00 40000 100.30 27.25
N SM LLOYDS LLOYDS LUXURIES LIMITED 45.00 45.00 50.00 45.00 49.00 1755000.00 36000 59.90 40.20
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 207.00 210.10 210.10 200.00 204.50 817560.00 4000 249.40 128.95
N SM MANAV MANAV INFRA PROJECTS LTD 7.30 8.00 8.00 8.00 8.00 32000.00 4000 8.00 5.65
N SM MHHL MOHINI HEALTH&HYGIENE LTD 49.75 50.00 59.00 48.10 57.90 11347950.00 207000 59.70 23.00
N SM MKPL M K PROTEINS LIMITED 734.00 730.00 730.00 730.00 730.00 219000.00 300 2439.00 139.95
N SM MWL MANGALAM WORLDWIDE LTD 109.95 109.85 109.85 107.00 107.00 260220.00 2400 124.50 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 47.25 48.00 48.00 48.00 48.00 144000.00 3000 76.55 31.60
N SM NPST NETWORK PEOPLE SRV TECH L 270.45 282.90 283.95 282.90 283.95 906960.00 3200 398.40 62.15
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 349.95 354.00 354.00 341.00 347.00 2599700.00 7500 354.00 57.00
N SM PARTYCRUS PARTY CRUISERS LIMITED 96.00 91.30 91.30 91.20 91.20 1459500.00 16000 353.90 86.00
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 111.00 112.50 112.50 112.50 112.50 360000.00 3200 170.00 90.10
N SM PAVNAIND PAVNA INDUSTRIES LIMITED 215.00 225.00 225.75 225.00 225.75 1082400.00 4800 497.00 166.75
N SM PERFECT PERFECT INFRAENGINEER LTD 17.50 16.70 18.30 16.65 18.10 734700.00 42000 22.05 8.25
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 200.20 203.50 204.90 200.05 202.00 3641820.00 18000 296.80 189.00
N SM PRECISION PRECISION METALIKS LTD 35.00 34.35 37.40 34.35 36.30 2168300.00 60000 55.95 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 35.40 35.35 35.40 35.35 35.40 283000.00 8000 47.00 27.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 150.25 150.00 153.00 144.20 149.00 3232020.00 21600 204.10 130.00
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 160.25 163.00 163.25 161.00 162.80 1788650.00 11000 235.80 154.50
N SM RBMINFRA RBM INFRACON LIMITED 102.60 98.05 98.05 97.50 97.50 8485800.00 87000 111.75 53.90
N SM REXPIPES REX PIPES AND CABLES LTD 38.65 40.55 40.55 39.65 39.65 320800.00 8000 46.40 27.40
N SM RICHA RICHA INFO SYSTEMS LTD 104.50 103.00 103.00 103.00 103.00 103000.00 1000 126.75 56.00
N SM RITEZONE RITE ZONE CHEMCON IND LTD 81.95 81.00 82.45 79.00 79.50 1814800.00 22400 103.00 70.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 24.90 26.10 26.10 26.10 26.10 626400.00 24000 26.10 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 14.90 14.00 14.00 14.00 14.00 140000.00 10000 19.50 13.00
N SM SECL SALASAR EXTERIOR CONT LTD 275.20 262.00 262.00 262.00 262.00 327500.00 1250 458.70 75.05
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 43.60 47.00 47.00 47.00 47.00 47000.00 1000 58.00 12.70
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 194.00 184.30 184.30 184.30 184.30 368600.00 2000 214.95 68.40
N SM SIGMA SIGMA SOLVE LIMITED 222.10 231.75 231.75 211.00 211.00 1173000.00 5250 721.50 189.00
N SM SMVD SMVD POLY PACK LIMITED 13.50 12.85 12.85 12.85 12.85 51914.00 4040 38.70 12.50
N SM SOLEX SOLEX ENERGY LIMITED 316.50 316.00 318.00 311.00 315.65 505200.00 1600 486.20 95.00
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 266.70 276.45 276.95 267.05 268.00 1088450.00 4000 276.95 58.00
N SM SURANI SURANI STEEL TUBES LTD. 30.70 29.20 29.20 29.20 29.20 116800.00 4000 49.55 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 45.20 42.50 44.20 42.50 44.20 260800.00 6000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 89.95 89.05 91.90 89.05 91.45 544140.00 6000 106.30 71.10
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 103.50 98.35 99.00 98.35 99.00 889050.00 9000 105.00 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 90.00 89.90 89.90 85.60 86.55 3340600.00 38000 99.00 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1307.95 1310.00 1311.05 1300.00 1300.00 784815.00 600 1350.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 130.00 130.00 130.00 130.00 130.00 260000.00 2000 161.90 65.00
N SM TRANSWIND TRANSWIND INFRA LIMITED 8.80 7.95 7.95 7.95 7.95 31800.00 4000 13.05 5.45
N SM UCL USHANTI COLOUR CHEM LTD 73.00 67.00 67.00 67.00 67.00 536000.00 8000 85.90 47.00
N SM UMA UMA CONVERTER LIMITED 35.05 35.05 35.15 34.60 34.60 558800.00 16000 50.40 34.00
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 605.05 574.80 574.80 574.80 574.80 689760.00 1200 911.80 151.00
N SM VERA VERA SYNTHETIC LIMITED 56.30 59.10 59.10 59.10 59.10 1418400.00 24000 59.10 26.00
N SM VITAL VITAL CHEMTECH LIMITED 104.95 103.50 103.85 102.80 103.30 1731660.00 16800 172.00 99.00
N SM VIVO VIVO COLLAB SOLUTIONS LTD 123.10 116.95 117.00 116.95 117.00 561440.00 4800 224.50 100.70
N SM VMARCIND V MARC INDIA LIMITED 43.25 43.20 51.40 43.00 50.55 6484800.00 135000 62.50 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 33.50 33.50 34.85 33.50 34.85 205050.00 6000 48.00 16.75
N SM WALPAR WALPAR NUTRITIONS LIMITED 59.55 56.60 56.60 56.60 56.60 339600.00 6000 82.65 25.50
N ST CMMIPL CMM INFRAPROJECTS LIMITED 5.05 5.05 5.05 4.80 4.80 29550.00 6000 13.30 4.80
N ST GRCL GAYATRI RUBB AND CHEM LTD 42.25 44.00 44.35 42.00 44.35 2991800.00 68000 46.75 35.00
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.55 2.45 2.45 2.45 2.45 110250.00 45000 2.95 2.10
N ST SHERA SHERA ENERGY LIMITED 57.00 64.10 67.30 64.00 67.30 136511000.00 2090000 67.30 64.00