Skip to content

Latest commit

 

History

History
65 lines (59 loc) · 7.15 KB

nse-sme-bhavcopy-2020-08-04.md

File metadata and controls

65 lines (59 loc) · 7.15 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 AARON AARON INDUSTRIES LIMITED 46.90 44.50 44.50 44.50 44.50 146850.00 3300 53.50 40.00
N SM ACCURACY ACCURACY SHIPPING LIMITED 39.40 39.90 39.90 39.05 39.30 1202560.00 30400 41.50 12.35
N SM AIROLAM AIRO LAM LIMITED 21.90 21.90 21.90 21.90 21.90 65700.00 3000 32.95 14.45
N SM AJOONI AJOONI BIOTECH LIMITED 18.45 19.25 19.25 18.75 18.80 379800.00 20000 19.25 6.35
N SM AKG AKG EXIM LIMITED 38.00 39.00 39.00 39.00 39.00 156000.00 4000 39.00 30.00
N SM ASCOM ASCOM LEASIN & INVEST LTD 30.25 30.25 30.25 30.25 30.25 968000.00 32000 40.50 30.00
N SM ASLIND ASL INDUSTRIES LIMITED 5.00 4.75 4.75 4.75 4.75 19000.00 4000 11.20 4.75
N SM BABAFOOD BABA AGRO FOOD LIMITED 55.50 55.00 58.20 55.00 57.90 1663300.00 30000 70.00 35.20
N SM BANKA BANKA BIOLOO LIMITED 85.35 81.10 81.10 81.10 81.10 97320.00 1200 94.90 56.75
N SM BETA BETA DRUGS LIMITED 79.95 80.00 87.90 80.00 87.90 531200.00 6400 104.60 37.00
N SM BOHRA BOHRA INDUSTRIES LIMITED 1.85 1.85 1.85 1.85 1.85 3700.00 2000 5.00 .35
N SM BSHSL BOMBAY SUPER HYBRID SEEDS 106.50 112.00 112.00 112.00 112.00 134400.00 1200 134.05 85.70
N SM CADSYS CADSYS (INDIA) LIMITED 22.50 21.50 21.65 21.50 21.60 129500.00 6000 51.35 15.50
N SM CKPLEISURE CKP LEISURE LIMITED 3.40 3.50 3.50 3.50 3.50 42000.00 12000 7.55 3.30
N SM CMMIPL CMM INFRAPROJECTS LIMITED 2.75 2.70 2.70 2.70 2.70 8100.00 3000 9.25 2.40
N SM CONTI CONTINENTAL SEED CHEM LTD 5.80 5.55 5.55 5.55 5.55 314468.55 56661 102.20 5.55
N SM DEVIT DEV INFO TECHNOLOGY LTD 114.25 118.00 120.00 115.00 115.50 1052400.00 9000 120.00 57.00
N SM DRSDILIP DRS DILIP ROADLINES LTD. 69.15 69.10 69.10 69.10 69.10 884480.00 12800 78.00 65.50
N SM DSML DEBOCK SALE MARKETING LTD 5.55 5.80 5.80 5.80 5.80 34800.00 6000 8.35 3.50
N SM E2E E2E NETWORKS LIMITED 21.55 22.60 22.60 22.60 22.60 45200.00 2000 42.00 13.30
N SM EIFFL EURO (I) FRESH FOODS LTD 94.00 94.00 94.00 94.00 94.00 150400.00 1600 131.00 71.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 61.70 58.65 58.65 58.65 58.65 35190.00 600 164.75 58.65
N SM FELIX FELIX INDUSTRIES LTD. 18.85 19.75 19.75 19.75 19.75 158000.00 8000 25.40 10.80
N SM FOURTHDIM FOURTH DIMEN. SOLUT. LTD 5.90 6.15 6.15 5.70 5.70 23550.00 4000 16.25 5.30
N SM GLOBE GLOBE TEXTILES (I) LTD. 55.50 53.70 53.70 52.80 52.80 745300.00 14000 60.25 18.00
N SM GODHA GODHA CABCON INSULAT LTD 24.90 23.75 23.75 23.75 23.75 95000.00 4000 30.85 10.95
N SM ICEMAKE ICE MAKE REFRIGERAT LTD 41.75 40.80 40.80 39.70 40.50 883800.00 22000 67.80 25.65
N SM INNOVATIVE INNOVATIVE TYRES & TUBES 6.25 6.50 6.50 5.95 6.00 262800.00 42000 16.25 5.40
N SM LEXUS LEXUS GRANITO (INDIA) LTD 17.15 16.30 16.30 16.30 16.30 48900.00 3000 17.95 4.55
N SM MACPOWER MACPOWER CNC MACHINES LTD 47.00 48.95 48.95 48.95 48.95 24964.50 510 126.45 33.30
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 77.75 77.25 78.20 76.10 77.50 925200.00 12000 93.50 50.15
N SM MARINE MARINE ELECTRICAL (I) LTD 91.85 92.35 92.60 88.00 89.00 2192400.00 24000 123.00 78.00
N SM MARSHALL MARSHALL MACHINES LTD 6.30 6.30 6.30 6.10 6.25 130650.00 21000 24.45 4.85
N SM MCL MADHAV COPPER LIMITED 69.90 73.00 73.00 71.80 71.80 173760.00 2400 247.85 52.10
N SM MGEL MANGALAM GLOBAL ENT LTD 58.00 58.50 58.50 58.50 58.50 117000.00 2000 58.90 51.05
N SM MHHL MOHINI HEALTH&HYGIENE LTD 14.40 15.05 15.10 14.95 15.10 316050.00 21000 22.40 11.35
N SM MILTON MILTON INDUSTRIES LIMITED 12.05 11.90 12.50 11.90 12.40 432300.00 35200 16.35 7.00
N SM MOKSH MOKSH ORNAMENTS LIMITED 28.00 30.00 30.00 30.00 30.00 180000.00 6000 36.25 20.20
N SM OMFURN OMFURN INDIA LIMITED 11.70 11.15 11.15 11.15 11.15 66900.00 6000 15.75 4.50
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 39.65 37.70 37.70 37.70 37.70 301600.00 8000 46.75 20.00
N SM PAR PAR DRUGS AND CHEM LTD 49.65 50.00 50.00 50.00 50.00 100000.00 2000 52.75 26.20
N SM RAJMET RAJNANDINI METAL LIMITED 28.90 26.05 29.00 26.05 29.00 559800.00 20000 29.35 26.05
N SM RELIABLE RELIABLE DATA SERVICE LTD 28.05 27.50 28.50 27.45 28.00 926760.00 33600 36.40 19.95
N SM RKEC RKEC PROJECTS LIMITED 40.30 38.50 38.50 38.50 38.50 115500.00 3000 66.65 26.20
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 10.75 10.75 11.25 10.75 11.25 88320.00 8000 38.00 8.45
N SM SERVOTECH SERVOTECH POWER SYS LTD. 20.25 20.90 20.90 19.25 19.25 160600.00 8000 21.50 6.50
N SM SHRADHA SHRADHA INFRAPROJECTS LTD 25.70 24.50 24.50 24.50 24.50 49000.00 2000 51.35 21.25
N SM SINTERCOM SINTERCOM INDIA LIMITED 76.00 76.00 76.00 76.00 76.00 152000.00 2000 82.65 35.55
N SM SOFTTECH SOFTTECH ENGINEER LIMITED 44.95 46.00 46.90 46.00 46.90 371680.00 8000 76.25 32.45
N SM SUPREMEENG SUPREME ENGINEERING LTD 15.85 16.50 16.50 16.50 16.50 726000.00 44000 36.90 13.20
N SM SVLL SHREE VASU LOGISTICS LTD 79.30 80.15 80.15 80.15 80.15 80150.00 1000 126.95 70.00
N SM TEMBO TEMBO GLOBAL IND LTD 152.75 158.25 158.25 158.25 158.25 1266000.00 8000 158.25 103.75
N SM THEJO THEJO ENGINEERING LIMITED 505.00 510.00 525.00 510.00 517.00 820400.00 1600 607.70 350.55
N SM TOTAL TOTAL TRANSPORT SYS LTD 21.35 22.40 22.40 22.40 22.40 67200.00 3000 48.95 17.50
N SM VASA VASA RETAIL & OVERSEA LTD 6.30 6.60 6.60 6.60 6.60 26400.00 4000 22.00 6.00
N SM VINNY VINNY OVERSEAS LIMITED 38.00 38.00 40.00 38.00 40.00 354000.00 9000 43.00 32.90
N SM WFL WONDER FIBROMATS LIMITED 50.60 50.60 50.60 50.60 50.60 2752640.00 54400 100.00 48.10