Skip to content

Latest commit

 

History

History
154 lines (148 loc) · 18.8 KB

nse-sme-bhavcopy-2023-08-07.md

File metadata and controls

154 lines (148 loc) · 18.8 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 AATMAJ AATMAJ HEALTHCARE LIMITED 47.05 51.45 51.45 46.80 46.85 2955300.00 60000 53.50 44.10
N SM ABCOTS A B COTSPIN INDIA LIMITED 44.10 44.10 44.10 44.10 44.10 176400.00 4000 52.00 36.05
N SM ABINFRA A B INFRABUILD LIMITED 35.05 34.95 34.95 34.95 34.95 139800.00 4000 43.00 11.85
N SM AGARWALFT AGARWAL FLOAT GLASS I LTD 34.50 35.50 35.50 35.50 35.50 106500.00 3000 41.00 30.00
N SM AGNI AGNI GREEN POWER LTD 21.50 21.50 21.50 21.50 21.50 107500.00 5000 42.15 17.00
N SM AGUL A G UNIVERSAL LIMITED 52.00 52.00 52.00 52.00 52.00 104000.00 2000 60.00 32.50
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 35.00 33.75 34.45 33.25 34.45 2208300.00 66000 71.65 25.00
N SM AISL ANI INTEGRATED SERV LTD. 55.00 57.40 57.40 57.40 57.40 68880.00 1200 66.75 39.25
N SM ALLETEC ALL E TECHNOLOGIES LTD 121.20 121.50 124.90 118.45 118.50 10888080.00 89600 133.25 83.05
N SM AMBANIORG AMBANI ORGANICS LIMITED 126.00 120.50 121.50 119.85 121.25 1206200.00 10000 175.50 70.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 270.00 284.50 286.00 279.50 280.00 2372280.00 8400 309.95 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 309.00 314.90 321.00 306.00 317.20 23258800.00 74000 327.95 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 83.00 82.95 94.50 82.95 87.85 13862700.00 156000 97.00 43.75
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 147.50 145.10 148.00 143.25 146.80 1169040.00 8000 154.20 91.25
N SM ARISTO ARISTO BIO T AND LIFESC L 71.75 72.60 74.50 71.20 71.20 931040.00 12800 83.00 48.25
N SM AURDIS AURANGABAD DISTILLERY LTD 216.30 237.00 237.90 232.00 237.90 10895150.00 46000 237.90 99.75
N SM AUROIMPEX AURO IMPEX & CHEMICALS L 66.05 67.90 68.00 65.85 66.80 1919760.00 28800 86.30 55.15
N SM BAHETI BAHETI RECYCLING IND LTD 108.75 115.00 116.00 112.50 112.50 1034250.00 9000 140.00 74.00
N SM BETA BETA DRUGS LIMITED 808.45 810.00 833.70 804.60 815.00 5079730.00 6200 861.00 600.00
N SM BMETRICS BOMBAY METRICS S C LTD 190.50 197.85 208.00 176.00 185.25 4497920.00 23200 2325.00 143.80
N SM BRIGHT BRIGHT SOLAR LIMITED 4.85 4.90 4.90 4.80 4.85 276450.00 57000 10.00 4.15
N SM CADSYS CADSYS (INDIA) LIMITED 113.30 110.00 110.00 107.65 107.65 1960400.00 18000 143.05 28.00
N SM CELLPOINT CELL POINT (INDIA) LTD 55.25 56.00 56.00 53.00 53.95 3450840.00 63600 63.80 41.00
N SM CLOUD VARANIUM CLOUD LIMITED 154.50 159.00 171.00 157.05 161.05 60998800.00 371000 1602.40 129.15
N SM CMNL CHAMAN METALLICS LIMITED 63.50 66.60 67.00 64.20 64.40 6093000.00 93000 75.50 40.10
N SM CONTI CONTINENTAL SEED CHEM LTD 29.00 29.80 30.15 27.55 28.95 1245208.80 43329 30.15 6.95
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 507.95 509.00 510.00 500.00 507.00 1901062.50 3750 625.70 135.00
N SM CRAYONS CRAYONS ADVERTISING LTD 151.50 151.60 153.35 146.20 149.85 15288800.00 102000 180.35 121.50
N SM DENEERS DE NEERS TOOLS LIMITED 238.30 240.00 250.70 240.00 247.05 4124400.00 16800 261.45 170.00
N SM DENTALKART VASA DENTICITY LIMITED 468.95 468.95 475.00 437.05 441.35 26231250.00 58000 488.00 237.00
N SM DKEGL D K ENTERPRISES GLOBAL L 86.50 94.00 94.25 90.00 94.00 5826450.00 63000 96.55 33.25
N SM DOLLEX DOLLEX AGROTECH LIMITED 49.25 49.00 50.40 48.00 50.40 2351200.00 48000 50.40 22.05
N SM DRL DHANUKA REALTY LIMITED 9.15 9.50 9.50 9.15 9.15 111900.00 12000 13.35 5.85
N SM DRONE DRONE DESTINATION LIMITED 144.80 147.80 156.00 140.00 144.60 157038800.00 1070000 156.00 125.00
N SM DUCOL DUCOL ORGS AND COLOURS LT 206.10 200.00 204.00 198.00 201.35 3843520.00 19200 209.00 99.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 52.50 49.95 54.00 49.95 54.00 1186500.00 22500 302.00 39.65
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 47.60 49.25 49.30 48.00 49.25 2913900.00 60000 49.30 15.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 525.00 507.00 510.00 499.00 499.00 1518240.00 3000 600.00 247.05
N SM ESFL ESSEN SPECIALITY FILMS L 138.50 141.50 156.00 141.50 148.75 64781820.00 433200 158.90 126.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 128.60 130.00 147.65 130.00 138.35 120639550.00 873000 147.65 93.00
N SM FELIX FELIX INDUSTRIES LTD. 99.20 101.00 109.10 101.00 107.50 1670100.00 16000 146.50 14.85
N SM FIDEL FIDEL SOFTECH LIMITED 92.25 92.00 93.80 91.50 93.60 1945050.00 21000 104.65 51.70
N SM FOCE FOCE INDIA LIMITED 839.35 863.00 864.50 862.00 863.70 10019000.00 11600 864.50 321.00
N SM FROG FROG CELLSAT LIMITED 294.15 294.00 305.00 285.10 287.05 15274540.00 52000 311.55 137.25
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 404.00 403.00 424.20 403.00 424.20 2250780.00 5400 424.20 99.75
N SM GLOBALPET GLOBAL PET INDUSTRIES LTD 68.00 69.00 70.50 68.30 68.90 8942250.00 129000 73.00 60.00
N SM GRCL GAYATRI RUBB AND CHEM LTD 57.95 55.20 55.20 55.20 55.20 220800.00 4000 57.95 32.00
N SM GREENCHEF GREENCHEF APPLIANCES LTD 104.20 107.00 114.00 104.00 112.15 45834880.00 412800 119.85 95.00
N SM GSTL GLOBESECURE TECHNO LTD 118.95 115.10 124.70 115.10 120.00 3112900.00 26000 176.40 75.20
N SM HOMESFY HOMESFY REALTY LIMITED 400.50 395.00 410.00 395.00 400.00 604200.00 1500 636.50 350.55
N SM INFINIUM INFINIUM PHARMACHEM LTD 429.25 450.70 450.70 449.00 450.70 9462300.00 21000 450.70 190.00
N SM INFOLLION INFOLLION RESEARCH SER L 183.40 182.00 186.50 181.20 186.50 3831600.00 20800 215.00 165.00
N SM INNOVANA INNOVANA THINKLABS LTD. 385.85 392.00 444.00 392.00 409.80 4402020.00 10400 740.00 250.00
N SM IPSL INTEGRATED PERSO SER LTD 120.75 120.75 122.00 120.75 122.00 2189400.00 18000 122.00 66.00
N SM ISHAN ISHAN INTERNATIONAL LTD 25.20 25.20 26.00 25.05 25.75 162800.00 6400 69.50 17.20
N SM JAINAM JAINAM FER ALLOYS (I) LTD 125.00 123.00 125.00 121.10 121.20 1592400.00 13000 198.50 100.65
N SM JALAN JALAN TRANSOLU. INDIA LTD 6.00 6.20 6.30 6.20 6.30 395700.00 63000 15.90 5.75
N SM JETKNIT JET KNITWEARS LTD. 66.40 69.70 69.70 69.70 69.70 104550.00 1500 88.00 50.05
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 50.95 51.00 52.75 50.75 51.50 3739400.00 72000 55.85 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 893.45 896.00 900.35 810.35 846.65 20326275.00 24000 965.00 140.00
N SM KDL KORE DIGITAL LIMITED 233.25 235.00 256.55 228.00 229.75 10723600.00 44800 261.95 123.25
N SM KHFM KHFM HOS FAC MANA SER LTD 53.40 54.00 54.00 50.75 51.70 4319075.00 83700 57.20 27.35
N SM KNAGRI KN AGRI RESOURCES LIMITED 117.35 117.30 120.00 117.30 119.00 1889280.00 16000 197.00 98.60
N SM KORE JAY JALARAM TECHNO LTD 342.15 359.95 369.95 331.25 353.50 15959250.00 46000 369.95 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 595.20 600.00 617.00 584.00 584.45 6365900.00 10600 857.90 261.75
N SM KRISHCA KRISHCA STRAPPING SLTN L 188.15 190.00 200.00 185.00 197.45 17641600.00 92000 200.00 119.00
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 196.15 200.00 205.95 197.00 198.15 7033300.00 35000 210.00 73.85
N SM LEMERITE LE MERITE EXPORTS LIMITED 47.20 45.10 47.00 45.10 46.75 2661840.00 57600 83.95 37.80
N SM LLOYDS LLOYDS LUXURIES LIMITED 106.45 111.75 111.75 111.75 111.75 1005750.00 9000 111.75 40.00
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 322.40 325.00 326.00 325.00 326.00 781600.00 2400 342.00 128.95
N SM MAGSON MAGSON RETAIL AND DIST L 85.05 83.00 84.00 81.65 83.50 2327300.00 28000 93.95 77.60
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 83.80 81.00 83.00 81.00 83.00 859500.00 10500 105.00 64.90
N SM MAKS MAKS ENERGY SOL INDIA LTD 30.80 32.30 32.30 32.30 32.30 387600.00 12000 55.30 20.25
N SM MCON MCON RASAYAN INDIA LTD 174.95 166.20 166.20 166.20 166.20 498600.00 3000 174.95 62.50
N SM MDL MARVEL DECOR LIMITED 42.00 39.90 42.00 39.90 39.90 565200.00 14000 48.00 29.00
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 38.00 39.80 39.90 39.80 39.90 957300.00 24000 58.70 27.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 62.95 62.95 63.45 61.55 63.05 2447550.00 39000 73.00 29.55
N SM MILTON MILTON INDUSTRIES LIMITED 23.95 23.50 23.95 22.75 22.75 715880.00 30800 30.50 19.35
N SM MOS MOS UTILITY LIMITED 80.50 80.65 88.00 78.60 85.35 12609360.00 150400 118.00 78.60
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 110.00 117.95 118.00 117.90 117.90 471880.00 4000 150.00 68.05
N SM MWL MANGALAM WORLDWIDE LTD 130.80 129.50 138.95 129.50 135.00 484140.00 3600 160.00 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 39.35 40.00 40.00 39.00 39.25 313550.00 8000 76.55 30.55
N SM NIRMAN NIRMAN AGRI GENTICS LTD 161.15 155.00 159.35 145.05 145.10 38464260.00 258000 203.80 48.80
N SM NPST NETWORK PEOPLE SRV TECH L 1260.00 1271.00 1305.00 1241.10 1290.00 10225940.00 8000 1305.00 93.00
N SM OMFURN OMFURN INDIA LIMITED 42.00 44.10 44.10 44.10 44.10 88200.00 2000 55.40 14.05
N SM PARTYCRUS PARTY CRUISERS LIMITED 62.00 65.80 66.80 63.50 63.55 5107200.00 78000 353.90 44.35
N SM PENTAGON PENTAGON RUBBER LIMITED 116.05 115.05 120.00 115.00 120.00 2600200.00 22000 133.00 115.00
N SM PERFECT PERFECT INFRAENGINEER LTD 22.20 23.00 23.50 21.30 21.30 3765600.00 168000 35.15 9.15
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 565.20 593.45 593.45 536.95 536.95 73466430.00 132000 593.45 151.00
N SM PRECISION PRECISION METALIKS LTD 38.20 38.20 38.50 37.55 37.90 1142300.00 30000 46.75 25.10
N SM PRITIKA PRITIKA ENG COMPO LTD 38.50 38.10 39.50 37.50 39.50 2785400.00 72000 47.00 25.15
N SM PROLIFE PROLIFE INDUSTRIES LTD 245.00 260.00 260.00 246.00 246.00 1151600.00 4500 294.00 140.00
N SM PROPEQUITY P. E. ANALYTICS LIMITED 173.90 176.80 178.95 174.00 177.50 3385680.00 19200 197.45 130.20
N SM PROV PROVENTUS AGROCOM LIMITED 905.80 906.45 925.00 890.00 897.80 3028856.00 3360 1348.80 890.00
N SM PULZ PULZ ELECTRONICS LIMITED 64.20 67.40 67.40 67.40 67.40 404400.00 6000 125.00 41.00
N SM QFIL QUALITY FOILS (INDIA) LTD 84.00 84.00 88.00 84.00 87.95 1902500.00 22000 143.40 77.00
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 155.95 152.60 169.00 152.60 166.85 16113750.00 98000 235.80 121.00
N SM QUADPRO QUADPRO ITES LIMITED 6.00 6.00 6.00 5.75 5.75 210600.00 36000 14.10 4.50
N SM QUICKTOUCH QUICKTOUCH TECHNOLOGIES L 137.00 134.10 149.00 124.00 132.75 10448300.00 80000 185.45 110.60
N SM RBMINFRA RBM INFRACON LIMITED 51.50 51.45 51.55 50.55 51.50 1232700.00 24000 111.75 50.50
N SM REMUS REMUS PHARMACEUTICALS L 4621.30 4661.00 4759.00 4390.25 4423.10 20098835.00 4400 4759.00 2350.00
N SM REXPIPES REX PIPES AND CABLES LTD 83.00 83.20 84.00 80.30 81.00 3289800.00 40000 90.40 33.35
N SM RILINFRA RACHANA INFRA LTD 110.15 115.65 115.65 109.00 109.20 1386825.00 12400 1250.00 96.55
N SM RITEZONE RITE ZONE CHEMCON IND LTD 64.05 62.80 68.50 62.80 63.65 1475120.00 22400 103.00 60.00
N SM SABAR SABAR FLEX INDIA LIMITED 16.45 13.65 17.00 13.65 17.00 1812000.00 110000 19.50 12.00
N SM SAHANA SAHANA SYSTEM LIMITED 151.80 154.00 155.95 148.00 148.00 2888650.00 19000 173.00 136.05
N SM SHERA SHERA ENERGY LIMITED 98.20 100.10 113.00 99.40 111.80 48925000.00 450000 117.30 57.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 130.00 132.95 136.50 132.95 136.50 12250425.00 90000 140.80 67.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 93.10 92.00 93.50 88.50 89.30 1372600.00 15000 116.80 30.00
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 203.75 207.00 207.00 206.00 206.00 413000.00 2000 234.00 89.30
N SM SKP SKP BEARING INDUSTRI. LTD 219.50 225.00 225.00 210.80 213.00 4799200.00 22000 271.95 78.00
N SM SMVD SMVD POLY PACK LIMITED 8.00 7.90 8.40 7.60 8.40 970408.00 117160 38.70 7.60
N SM SOLEX SOLEX ENERGY LIMITED 694.95 625.45 657.90 625.45 627.60 29815340.00 47200 760.30 145.20
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 981.00 981.00 999.00 981.00 990.00 1971000.00 2000 999.00 60.00
N SM SPECTSTM SPECTRUM TALENT MGMT LTD 135.70 137.00 137.00 131.50 131.75 2559640.00 19200 168.85 128.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 118.05 129.85 129.85 122.65 129.85 19339800.00 150000 129.85 35.50
N SM SURANI SURANI STEEL TUBES LTD. 201.00 201.00 205.00 201.00 201.00 2026000.00 10000 266.90 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 98.10 98.00 98.00 98.00 98.00 784000.00 8000 99.90 30.60
N SM SWASTIK SWASTIK PIPE LIMITED 110.00 110.00 110.00 109.95 109.95 791940.00 7200 125.85 68.75
N SM SYNOPTICS SYNOPTICS TECHNOLOGIES L 166.25 166.25 187.00 133.00 133.00 89974050.00 643200 188.00 133.00
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 227.90 227.60 231.40 223.20 225.65 13097680.00 57600 258.00 114.05
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 179.30 188.25 188.25 181.50 181.50 2248875.00 12000 248.85 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 85.65 84.30 84.50 84.00 84.00 841600.00 10000 103.70 38.00
N SM THEJO THEJO ENGINEERING LIMITED 1652.15 1635.00 1650.00 1620.10 1633.95 9359295.00 5700 1800.00 868.25
N SM TIMESCAN TIMESCAN LOGISTICS IND L 159.65 165.00 166.50 165.00 166.50 497500.00 3000 182.85 75.50
N SM TIRUPATI SHREE TIRUPATI BALAJEE 137.90 139.00 139.00 139.00 139.00 278000.00 2000 182.00 65.70
N SM TRIDHYA TRIDHYA TECH LIMITED 42.35 42.50 42.50 41.45 42.00 6918000.00 165000 43.50 41.00
N SM UCL USHANTI COLOUR CHEM LTD 62.10 67.00 67.00 67.00 67.00 134000.00 2000 82.00 47.00
N SM UMA UMA CONVERTER LIMITED 30.25 30.10 30.10 29.80 29.80 480400.00 16000 50.40 27.00
N SM URBAN URBAN ENVIRO WASTE MGMT L 98.85 96.00 96.50 94.00 94.00 2162160.00 22800 134.90 90.00
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 365.70 366.00 366.00 330.05 342.50 3634185.00 10500 911.80 151.00
N SM VASA VASA RETAIL & OVERSEA LTD 7.15 7.40 7.40 7.40 7.40 29600.00 4000 19.45 6.60
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 98.00 92.50 94.50 92.50 93.65 2616000.00 28000 103.75 30.25
N SM VELS VELS FILM INTERNATIONAL L 94.00 91.05 91.05 91.00 91.00 436980.00 4800 113.80 87.35
N SM VERA VERA SYNTHETIC LIMITED 52.40 55.00 55.00 55.00 55.00 82500.00 1500 99.15 27.30
N SM VERTEXPLUS VERTEXPLUS TECHNOLOGIES L 199.30 190.50 202.95 189.50 202.95 927540.00 4800 202.95 99.10
N SM VIAZ VIAZ TYRES LIMITED 53.75 53.45 53.45 51.00 51.00 520100.00 10000 61.50 45.00
N SM VILINBIO VILIN BIO MED LIMITED 23.80 24.50 25.60 24.10 24.20 1179000.00 48000 26.50 20.30
N SM VITAL VITAL CHEMTECH LIMITED 104.00 104.70 107.00 102.55 103.00 12138000.00 116400 172.00 76.00
N SM VIVIANA VIVIANA POWER TECH LTD 160.20 168.00 168.20 168.00 168.00 1008400.00 6000 186.90 67.00
N SM VIVO VIVO COLLAB SOLUTIONS LTD 108.35 103.40 107.95 103.40 107.95 506160.00 4800 224.50 87.00
N SM VMARCIND V MARC INDIA LIMITED 101.00 104.00 104.00 99.00 100.40 10226550.00 102000 104.90 32.50
N SM WALPAR WALPAR NUTRITIONS LIMITED 86.70 88.00 88.00 88.00 88.00 176000.00 2000 88.00 49.90
N ST SERVICE SERVICE CARE LIMITED 63.75 66.60 66.65 64.00 64.60 2482700.00 38000 70.90 55.00
N ST SHRITECH SHRI TECHTEX LIMITED 85.20 84.00 89.45 80.95 89.45 132966800.00 1586000 89.45 77.20
N ST YCCL YASONS CHEMEX CARE LTD 35.25 37.00 37.00 37.00 37.00 13320000.00 360000 37.00 30.40