Skip to content

Latest commit

 

History

History
72 lines (66 loc) · 8 KB

nse-sme-bhavcopy-2020-06-08.md

File metadata and controls

72 lines (66 loc) · 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 AAKASH AAKASH EXPLORATION SER L 14.75 14.40 14.50 14.40 14.50 477900.00 33000 87.80 14.10
N SM AARON AARON INDUSTRIES LIMITED 42.55 42.75 42.75 42.75 42.75 141075.00 3300 53.50 40.00
N SM ACCURACY ACCURACY SHIPPING LIMITED 21.05 22.10 22.10 22.05 22.10 212000.00 9600 62.80 12.35
N SM AHLADA AHLADA ENGINEERS LIMITED 45.75 43.55 44.10 43.55 43.90 262350.00 6000 86.85 36.30
N SM AISL ANI INTEGRATED SERV LTD. 17.70 17.45 17.45 17.45 17.45 20940.00 1200 59.95 14.30
N SM AJOONI AJOONI BIOTECH LIMITED 7.25 7.60 7.60 7.60 7.60 60800.00 8000 16.05 6.35
N SM ARVEE ARVEE LABORATORIES I LTD 47.00 37.60 37.60 37.60 37.60 75200.00 2000 55.90 37.60
N SM ASCOM ASCOM LEASIN & INVEST LTD 33.75 33.75 33.75 33.50 33.50 269000.00 8000 40.50 30.00
N SZ BANSAL BANSAL MULTIFLEX LIMITED 1.60 1.55 1.55 1.55 1.55 1550.00 1000 1.90 1.55
N SM BCONCEPTS BRAND CONCEPTS LIMITED 15.50 15.50 16.00 15.50 15.50 187500.00 12000 50.50 14.75
N SM BETA BETA DRUGS LIMITED 54.00 52.10 53.05 52.10 52.25 462520.00 8800 105.50 37.00
N SM BOHRA BOHRA INDUSTRIES LIMITED 1.95 2.00 2.00 1.90 1.95 104900.00 54000 10.70 .35
N SM BSHSL BOMBAY SUPER HYBRID SEEDS 106.00 108.00 108.00 108.00 108.00 129600.00 1200 134.05 85.70
N SM CADSYS CADSYS (INDIA) LIMITED 18.80 17.95 19.70 17.90 18.45 223000.00 12000 59.95 15.50
N SM CKPLEISURE CKP LEISURE LIMITED 3.70 3.55 3.55 3.55 3.55 227200.00 64000 7.55 3.55
N SM CONTI CONTINENTAL SEED CHEM LTD 12.20 11.60 11.60 11.60 11.60 231976.80 19998 102.20 10.75
N SM DEVIT DEV INFO TECHNOLOGY LTD 64.00 62.00 62.00 62.00 62.00 93000.00 1500 101.00 57.00
N SM E2E E2E NETWORKS LIMITED 21.20 21.00 22.25 20.50 22.25 739100.00 34000 42.60 13.30
N SM EIFFL EURO (I) FRESH FOODS LTD 77.50 77.25 77.25 77.00 77.25 246800.00 3200 131.00 71.00
N SM FELIX FELIX INDUSTRIES LTD. 10.85 11.20 11.35 11.20 11.35 90200.00 8000 17.05 10.85
N SM FOCUS FOCUS LIGHTG & FIXTRS LTD 15.80 16.55 16.55 16.55 16.55 49650.00 3000 165.85 15.50
N SM GICL GLOBE INTL CARRIERS LTD 20.00 20.50 20.50 20.50 20.50 246000.00 12000 24.90 14.20
N SM GLOBAL GLOBAL EDUCATION LIMITED 96.85 92.05 96.85 92.05 96.45 469550.00 5000 131.00 41.20
N SM GODHA GODHA CABCON INSULAT LTD 27.95 27.80 27.90 27.80 27.90 222800.00 8000 30.85 10.95
N SM GOLDSTAR GOLDSTAR POWER LIMITED 25.10 25.20 25.20 25.20 25.20 151200.00 6000 28.00 22.65
N SM HPIL HINDPRAKASH INDUSTRY LTD 41.00 41.50 41.50 41.50 41.50 124500.00 3000 41.50 40.20
N SM ICEMAKE ICE MAKE REFRIGERAT LTD 37.10 38.75 38.75 37.00 37.00 303500.00 8000 77.50 25.65
N SM INNOVANA INNOVANA THINKLABS LTD. 80.10 81.65 81.65 76.15 78.00 1256100.00 16000 326.40 73.05
N SM INNOVATIVE INNOVATIVE TYRES & TUBES 7.75 7.40 8.00 7.40 7.95 163350.00 21000 19.50 5.40
N SM LEXUS LEXUS GRANITO (INDIA) LTD 6.25 5.95 6.25 5.95 6.25 60400.00 10000 23.60 4.55
N SM LGHL LAXMI GOLDORNA HOUSE LTD 15.75 15.20 16.10 15.20 16.10 250400.00 16000 16.10 14.95
N SM MACPOWER MACPOWER CNC MACHINES LTD 68.25 65.00 68.75 64.85 64.95 858650.00 13000 139.00 33.30
N SM MANAV MANAV INFRA PROJECTS LTD 4.25 4.25 4.45 4.25 4.45 34800.00 8000 6.00 4.25
N SM MARINE MARINE ELECTRICAL (I) LTD 97.85 98.75 99.50 92.00 95.95 1158600.00 12000 123.00 78.00
N SM MARSHALL MARSHALL MACHINES LTD 7.35 7.35 7.35 7.00 7.00 232200.00 33000 24.45 6.85
N SM MCL MADHAV COPPER LIMITED 73.05 72.10 72.10 72.10 72.10 173040.00 2400 277.00 52.10
N SM MGEL MANGALAM GLOBAL ENT LTD 57.35 57.40 57.40 57.40 57.40 229600.00 4000 58.30 51.05
N SM MHHL MOHINI HEALTH&HYGIENE LTD 13.75 13.10 13.10 13.10 13.10 39300.00 3000 22.45 11.35
N SM MOKSH MOKSH ORNAMENTS LIMITED 22.50 22.50 22.50 22.50 22.50 67500.00 3000 34.65 18.00
N SM OMFURN OMFURN INDIA LIMITED 4.90 5.00 5.00 5.00 5.00 30000.00 6000 9.50 4.50
N SM OSIAHYPER OSIA HYPER RETAIL LTD 256.00 204.80 246.00 204.80 246.00 360720.00 1600 325.00 200.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 31.50 32.75 32.80 30.05 31.30 1011400.00 32000 32.80 19.95
N SM PULZ PULZ ELECTRONICS LIMITED 9.75 10.20 10.20 10.20 10.20 40800.00 4000 46.50 9.20
N SM RELIABLE RELIABLE DATA SERVICE LTD 23.35 22.20 22.20 22.20 22.20 53280.00 2400 53.50 19.95
N SM RKEC RKEC PROJECTS LIMITED 37.00 34.15 34.75 34.15 34.50 137900.00 4000 66.65 26.20
N SM RMDRIP R M DRIP & SPRINK SYS LTD 51.15 48.65 52.95 48.65 52.60 2284000.00 44000 52.95 13.00
N SM RPPL RAJSHREE POLYPACK LTD 55.00 57.75 57.75 57.75 57.75 57750.00 1000 118.00 47.75
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 13.00 12.55 13.15 12.50 13.15 81200.00 6400 43.85 8.45
N SM SECURCRED SECUR CREDENTIALS LIMITED 16.35 16.35 16.35 15.55 15.60 159540.00 10200 99.00 12.15
N SM SERVOTECH SERVOTECH POWER SYS LTD. 11.85 11.30 12.10 11.30 12.10 138800.00 12000 17.75 6.50
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 26.85 28.15 28.15 28.15 28.15 28150.00 1000 209.50 20.75
N SM SINTERCOM SINTERCOM INDIA LIMITED 61.25 62.80 62.80 62.00 62.00 373700.00 6000 81.00 35.55
N SM SKSTEXTILE S K S TEXTILES LIMITED 28.45 27.10 27.10 27.05 27.05 108250.00 4000 48.90 22.25
N SM SONISOYA SONI SOYA PRODUCTS LTD. 5.15 5.40 5.40 5.40 5.40 32400.00 6000 25.40 4.90
N SM SSINFRA S S INFRA DEVP CONSL LTD 9.00 8.65 8.65 8.65 8.65 25950.00 3000 17.20 7.65
N SM THEJO THEJO ENGINEERING LIMITED 539.45 564.95 565.00 564.95 565.00 338990.00 600 607.70 350.55
N SM TIRUPATIFL TIRUPATI FORGE LIMITED 28.70 28.85 28.85 28.85 28.85 92320.00 3200 50.10 25.55
N SM TOTAL TOTAL TRANSPORT SYS LTD 26.20 27.50 27.50 27.50 27.50 82500.00 3000 48.95 17.50
N SM TRANSWIND TRANSWIND INFRA LIMITED 4.45 4.65 4.65 4.65 4.65 18600.00 4000 9.50 2.85
N SM UNIINFO UNIINFOTELECOMSERVILTD 12.15 12.70 12.70 12.70 12.70 25400.00 2000 38.60 11.65
N SM UNITEDPOLY UNITED POLYFAB GUJ. LTD. 6.65 6.35 6.35 6.35 6.35 381000.00 60000 16.80 6.35
N SM VASA VASA RETAIL & OVERSEA LTD 6.60 6.90 6.90 6.90 6.90 27600.00 4000 24.30 6.25
N SM WORTH WORTH PERIPHERALS LIMITED 35.10 36.25 37.40 36.25 37.40 220725.00 6000 67.50 29.75
N SM ZODIAC ZODIAC ENERGY LIMITED 12.20 12.20 12.20 12.20 12.20 24400.00 2000 32.00 11.25