Skip to content

Latest commit

 

History

History
124 lines (118 loc) · 14.8 KB

nse-sme-bhavcopy-2023-04-28.md

File metadata and controls

124 lines (118 loc) · 14.8 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 ABCOTS A B COTSPIN INDIA LIMITED 44.50 44.40 44.40 44.40 44.40 888000.00 20000 52.00 34.15
N SM ACCORD ACCORD SYNERGY LIMITED 23.60 24.75 24.75 24.75 24.75 49500.00 2000 35.95 20.30
N SM AGNI AGNI GREEN POWER LTD 19.00 18.10 18.90 18.10 18.90 370000.00 20000 42.15 17.00
N SM AISL ANI INTEGRATED SERV LTD. 50.75 50.00 50.00 50.00 50.00 60000.00 1200 62.75 37.05
N SM ALLETEC ALL E TECHNOLOGIES LTD 104.60 103.00 105.50 103.00 105.10 1489920.00 14400 133.25 83.05
N SM AMBANIORG AMBANI ORGANICS LIMITED 113.85 119.50 119.50 119.50 119.50 239000.00 2000 119.50 70.00
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 81.15 87.00 89.95 87.00 89.95 283120.00 3200 127.05 70.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 162.50 162.50 166.00 162.50 166.00 394200.00 2400 218.90 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 242.45 244.70 252.00 243.85 249.20 16868600.00 68000 256.00 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 57.80 57.80 59.45 57.80 59.20 1056150.00 18000 79.80 43.75
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 110.00 113.00 113.00 113.00 113.00 180800.00 1600 152.50 95.00
N SM ARISTO ARISTO BIO T AND LIFESC L 57.25 58.50 59.90 58.50 59.40 284480.00 4800 83.00 48.25
N SM ATALREAL ATAL REALTECH LIMITED 103.05 103.00 103.90 100.00 101.85 28384800.00 278400 181.00 50.00
N SM AVG AVG LOGISTICS LIMITED 167.00 167.90 167.90 167.90 167.90 201480.00 1200 180.90 53.10
N SM BAHETI BAHETI RECYCLING IND LTD 112.00 114.90 117.90 114.90 117.90 698400.00 6000 140.00 74.00
N SM BETA BETA DRUGS LIMITED 782.90 777.00 790.00 777.00 780.00 1093410.00 1400 1024.40 580.00
N SM BEWLTD BEW ENGINEERING LIMITED 901.00 901.00 914.00 900.00 904.70 903775.00 1000 1007.00 560.00
N SM BMETRICS BOMBAY METRICS S C LTD 409.00 423.50 423.50 419.00 419.00 337000.00 800 2325.00 334.00
N SM BRIGHT BRIGHT SOLAR LIMITED 6.55 6.75 6.75 6.40 6.50 791250.00 120000 10.00 3.90
N SM CADSYS CADSYS (INDIA) LIMITED 42.00 42.00 42.00 42.00 42.00 84000.00 2000 48.30 25.00
N SM CLOUD VARANIUM CLOUD LIMITED 787.20 804.00 826.55 801.00 826.55 69089675.00 84000 1602.40 146.50
N SM CMNL CHAMAN METALLICS LIMITED 47.35 46.85 48.40 46.85 47.35 2556000.00 54000 64.00 40.10
N SM CMRSL CYBER MEDIA RES & SER LTD 147.00 147.50 147.50 139.65 139.65 1012560.00 7200 343.85 126.00
N SM CONTI CONTINENTAL SEED CHEM LTD 19.30 20.25 20.25 18.40 20.00 768589.80 39996 30.15 6.80
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 507.00 500.35 532.35 495.00 507.05 5153325.00 10250 548.00 62.30
N SM DESTINY DESTINY LOGISTICS & I LTD 14.80 15.50 15.50 15.50 15.50 93000.00 6000 24.60 10.00
N SM DKEGL D K ENTERPRISES GLOBAL L 56.25 52.10 52.10 52.10 52.10 156300.00 3000 73.50 33.25
N SM DOLLEX DOLLEX AGROTECH LIMITED 31.75 31.75 32.80 31.75 32.80 388200.00 12000 41.50 22.05
N SM DUCOL DUCOL ORGS AND COLOURS LT 124.00 127.00 127.00 123.90 123.90 599680.00 4800 132.55 99.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 201.60 205.00 211.65 200.00 200.00 1160406.25 5625 489.00 91.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 18.90 19.70 19.70 19.25 19.25 117300.00 6000 21.40 13.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 115.00 115.00 115.00 115.00 115.00 230000.00 2000 144.30 91.25
N SM FIDEL FIDEL SOFTECH LIMITED 74.55 77.80 80.00 77.80 80.00 1419900.00 18000 95.00 51.70
N SM FOCE FOCE INDIA LIMITED 414.50 415.00 416.00 415.00 415.50 2742000.00 6600 721.00 230.05
N SM FROG FROG CELLSAT LIMITED 191.80 186.25 190.85 180.05 182.35 12045240.00 65600 297.00 137.25
N SM GICL GLOBE INTL CARRIERS LTD 40.00 40.50 40.50 40.00 40.00 966000.00 24000 104.00 24.50
N SM GOLDSTAR GOLDSTAR POWER LIMITED 7.85 7.65 8.20 7.65 8.20 285300.00 36000 170.50 6.40
N SM GRCL GAYATRI RUBB AND CHEM LTD 39.90 38.30 38.40 38.00 38.30 1072400.00 28000 43.05 32.00
N SM GSTL GLOBESECURE TECHNO LTD 101.00 103.00 103.00 99.50 99.50 405000.00 4000 176.40 55.00
N SM INNOVANA INNOVANA THINKLABS LTD. 285.00 280.00 299.25 280.00 299.10 6768300.00 22800 740.00 250.00
N SM JAINAM JAINAM FER ALLOYS (I) LTD 151.50 155.00 155.00 144.00 144.00 444000.00 3000 198.50 109.25
N SM JAKHARIA JAKHARIA FABRIC LIMITED 54.50 57.20 57.20 57.20 57.20 228800.00 4000 150.00 54.50
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 43.50 43.50 43.70 43.50 43.70 174400.00 4000 52.50 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 295.50 304.90 304.90 298.00 299.00 3008900.00 10000 330.90 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 18.95 18.75 19.00 18.75 19.00 151000.00 8000 26.55 13.80
N SM KCK KCK INDUSTRIES LTD 22.25 22.70 22.75 22.70 22.75 181800.00 8000 31.70 15.40
N SM KNAGRI KN AGRI RESOURCES LIMITED 134.45 128.55 132.00 128.55 131.50 1469200.00 11200 239.70 98.60
N SM KORE JAY JALARAM TECHNO LTD 187.00 191.85 192.00 187.00 187.00 1889900.00 10000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 520.80 515.00 516.85 480.00 500.10 9904010.00 19800 857.90 242.00
N SM KRISHIVAL EMPYREAN CASHEWS LIMITED 289.80 276.00 299.80 276.00 296.10 730200.00 2500 321.65 104.65
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 162.90 162.90 170.00 162.90 169.15 3348850.00 20000 187.00 53.05
N SM LEMERITE LE MERITE EXPORTS LIMITED 58.50 59.00 60.00 58.20 58.80 1233760.00 20800 83.95 37.80
N SM LLOYDS LLOYDS LUXURIES LIMITED 45.00 46.00 47.50 46.00 46.00 556500.00 12000 59.90 40.00
N SM LRRPL LEAD REC AND RUB PROD LTD 36.75 37.95 37.95 36.20 36.20 885600.00 24000 44.00 28.90
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 236.25 228.30 228.30 228.20 228.20 365200.00 1600 252.20 128.95
N SM MCON MCON RASAYAN INDIA LTD 79.00 78.00 79.95 75.10 76.15 2776200.00 36000 96.25 62.50
N SM MDL MARVEL DECOR LIMITED 38.00 38.00 38.00 38.00 38.00 76000.00 2000 48.00 30.50
N SM MHHL MOHINI HEALTH&HYGIENE LTD 49.20 52.95 52.95 50.65 51.40 769200.00 15000 59.70 28.00
N SM MKPL M K PROTEINS LIMITED 798.70 825.00 827.00 760.00 760.00 2607300.00 3300 2439.00 180.00
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 104.05 103.40 110.00 102.80 109.55 763360.00 7200 132.85 68.05
N SM MWL MANGALAM WORLDWIDE LTD 141.35 140.25 140.25 139.00 139.00 2181240.00 15600 150.05 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 40.95 41.95 42.00 40.05 41.85 416700.00 10000 76.55 30.55
N SM NIRMAN NIRMAN AGRI GENTICS LTD 76.75 77.20 78.80 73.25 74.15 3012780.00 39600 79.65 48.80
N SM NPST NETWORK PEOPLE SRV TECH L 610.00 590.00 610.00 590.00 605.00 1444000.00 2400 620.00 65.35
N SM PARIN PARIN FURNITURE LIMITED 89.85 88.95 88.95 85.35 85.40 2412300.00 28000 156.20 85.35
N SM PARTYCRUS PARTY CRUISERS LIMITED 57.55 54.70 54.70 54.70 54.70 218800.00 4000 353.90 52.50
N SM PERFECT PERFECT INFRAENGINEER LTD 23.90 23.50 24.90 23.50 24.90 1305900.00 54000 35.15 9.05
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 236.50 235.00 235.00 220.00 224.65 15477240.00 68400 296.80 151.00
N SM PRECISION PRECISION METALIKS LTD 32.00 32.00 34.00 32.00 33.50 664300.00 20000 46.75 23.65
N SM PRITIKA PRITIKA ENG COMPO LTD 38.40 38.40 42.20 38.40 41.05 7078000.00 172000 47.00 25.15
N SM PROPEQUITY P. E. ANALYTICS LIMITED 170.00 167.00 170.00 163.00 163.10 3011520.00 18000 197.45 130.00
N SM QFIL QUALITY FOILS (INDIA) LTD 118.10 116.30 120.70 116.30 118.10 1183400.00 10000 130.10 95.25
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 146.95 145.20 149.25 145.00 146.25 1611100.00 11000 235.80 121.00
N SM QUADPRO QUADPRO ITES LIMITED 5.00 5.25 5.30 5.25 5.30 126600.00 24000 14.10 4.50
N SM RBMINFRA RBM INFRACON LIMITED 61.65 63.65 65.30 63.05 63.05 1147800.00 18000 111.75 52.30
N SM REXPIPES REX PIPES AND CABLES LTD 41.20 42.50 42.50 42.50 42.50 340000.00 8000 46.40 27.40
N SM RILINFRA RACHANA INFRA LTD 392.10 372.50 372.50 372.50 372.50 37250.00 100 1250.00 184.00
N SM RITEZONE RITE ZONE CHEMCON IND LTD 72.90 70.10 72.00 67.00 69.10 2209440.00 32000 103.00 60.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 46.35 48.00 48.65 48.00 48.65 1067100.00 22000 54.85 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 15.50 14.40 14.45 14.40 14.45 288500.00 20000 19.50 12.00
N SM SHERA SHERA ENERGY LIMITED 90.60 91.75 91.95 89.10 89.60 4881100.00 54000 100.80 57.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 77.00 76.10 76.10 76.10 76.10 228300.00 3000 130.60 68.25
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 68.15 70.00 71.55 69.00 70.15 6799850.00 96000 71.55 13.50
N SM SIGMA SIGMA SOLVE LIMITED 210.00 210.30 210.30 210.30 210.30 315450.00 1500 721.50 171.80
N SM SKP SKP BEARING INDUSTRI. LTD 179.00 180.00 185.00 179.00 179.00 3268400.00 18000 271.95 77.20
N SM SOLEX SOLEX ENERGY LIMITED 387.00 390.00 403.00 390.00 399.00 793200.00 2000 486.20 113.00
N SM SONUINFRA SONU INFRATECH LIMITED 47.50 49.00 49.00 49.00 49.00 294000.00 6000 53.40 19.80
N SM SOTAC SOTAC PHARMACEUTICALS LTD 114.35 118.80 119.15 115.00 115.05 1682160.00 14400 119.15 115.00
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 484.05 466.00 485.00 466.00 470.05 4283300.00 9000 485.00 58.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 79.95 78.30 78.30 75.95 75.95 5311500.00 69000 82.50 35.50
N SM SURANI SURANI STEEL TUBES LTD. 116.70 122.50 122.50 115.00 122.50 29466300.00 242000 122.50 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 59.30 62.25 62.25 60.10 61.50 1363700.00 22000 86.00 40.25
N SM SWASTIK SWASTIK PIPE LIMITED 78.20 78.00 78.00 77.70 78.00 560940.00 7200 106.30 71.10
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 167.00 164.85 179.00 164.85 174.35 13714960.00 80000 201.35 114.05
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 162.35 170.45 170.45 165.35 170.45 12737250.00 75000 170.45 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 98.30 101.65 101.65 92.25 92.65 12250900.00 130000 103.70 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1405.00 1421.10 1421.10 1415.00 1415.00 638580.00 450 1500.00 802.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 118.65 119.80 119.80 119.80 119.80 239600.00 2000 161.90 65.00
N SM TIRUPATI SHREE TIRUPATI BALAJEE 144.00 138.00 138.00 138.00 138.00 414000.00 3000 182.00 48.10
N SM UMA UMA CONVERTER LIMITED 35.30 35.00 35.45 35.00 35.45 423600.00 12000 50.40 28.50
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 614.25 600.00 600.00 600.00 600.00 1440000.00 2400 911.80 151.00
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 50.45 50.90 50.90 50.90 50.90 203600.00 4000 54.00 30.25
N SM VELS VELS FILM INTERNATIONAL L 98.50 98.90 99.00 94.60 97.50 351000.00 3600 113.80 94.60
N SM VERTEXPLUS VERTEXPLUS TECHNOLOGIES L 106.65 106.00 119.90 106.00 115.00 1086480.00 9600 119.90 99.10
N SM VIAZ VIAZ TYRES LIMITED 55.00 52.50 52.50 52.50 52.50 105000.00 2000 61.50 47.10
N SM VITAL VITAL CHEMTECH LIMITED 92.25 94.40 95.70 94.00 95.00 2270880.00 24000 172.00 76.00
N SM VIVIANA VIVIANA POWER TECH LTD 140.65 144.70 147.65 144.70 147.65 6751500.00 46000 147.65 67.00
N SM VIVO VIVO COLLAB SOLUTIONS LTD 104.00 98.80 98.80 98.80 98.80 158080.00 1600 224.50 87.00
N SM VMARCIND V MARC INDIA LIMITED 45.00 45.00 45.00 43.60 43.60 1344300.00 30000 62.50 29.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 33.40 32.40 32.40 32.40 32.40 97200.00 3000 48.00 16.75
N SM WALPAR WALPAR NUTRITIONS LIMITED 66.50 66.50 69.80 66.50 69.80 412200.00 6000 82.65 30.50
N ST AGUL A G UNIVERSAL LIMITED 57.55 57.55 58.50 54.70 55.60 2449700.00 44000 61.95 53.25
N ST CMMIPL CMM INFRAPROJECTS LIMITED 4.50 4.70 4.70 4.70 4.70 14100.00 3000 5.45 3.70
N ST INFINIUM INFINIUM PHARMACHEM LTD 196.25 206.00 206.05 196.10 204.10 6708350.00 33000 207.75 141.50
N ST MOS MOS UTILITY LIMITED 115.55 120.90 120.90 110.10 111.75 25743600.00 222400 120.90 89.80
N ST PATTECH PATTECH FITWELL TUB COM L 57.60 60.25 60.25 59.40 59.70 538950.00 9000 63.60 52.55