Skip to content

Latest commit

 

History

History
64 lines (58 loc) · 7.1 KB

nse-sme-bhavcopy-2020-09-16.md

File metadata and controls

64 lines (58 loc) · 7.1 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 30.75 30.25 30.25 30.25 30.25 381150.00 12600 58.00 27.50
N SM ACCURACY ACCURACY SHIPPING LIMITED 38.90 39.90 39.95 38.50 39.95 252160.00 6400 42.60 12.35
N SM AHLADA AHLADA ENGINEERS LIMITED 46.50 44.00 44.00 44.00 44.00 44000.00 1000 69.95 36.30
N SM AJOONI AJOONI BIOTECH LIMITED 32.45 32.50 33.50 32.50 33.45 791200.00 24000 36.50 6.35
N SM AMJUMBO A AND M JUMBO BAGS LTD 8.00 7.60 8.20 7.60 8.20 126400.00 16000 14.70 5.85
N SM ARVEE ARVEE LABORATORIES I LTD 76.75 71.25 77.00 71.25 77.00 866500.00 12000 77.00 37.60
N SM ASCOM ASCOM LEASIN & INVEST LTD 32.00 33.50 33.50 33.50 33.50 134000.00 4000 XO 40.50 30.00
N SM BCONCEPTS BRAND CONCEPTS LIMITED 19.60 20.55 20.55 19.00 20.50 811800.00 42000 35.95 13.70
N SM BETA BETA DRUGS LIMITED 79.95 85.00 86.00 83.00 85.10 2256800.00 26400 104.60 37.00
N SM BOHRA BOHRA INDUSTRIES LIMITED 1.50 1.45 1.45 1.45 1.45 2900.00 2000 3.80 .35
N SM BRIGHT BRIGHT SOLAR LIMITED 7.70 7.95 7.95 7.95 7.95 23850.00 3000 19.90 4.70
N SM BSHSL BOMBAY SUPER HYBRID SEEDS 89.20 92.00 92.00 90.05 90.05 436880.00 4800 134.05 85.70
N SM CKPLEISURE CKP LEISURE LIMITED 3.20 3.25 3.30 3.05 3.30 63800.00 20000 7.55 3.05
N SM CONTI CONTINENTAL SEED CHEM LTD 12.10 12.70 12.70 12.70 12.70 677265.60 53328 102.20 5.55
N SM DEVIT DEV INFO TECHNOLOGY LTD 108.00 107.00 109.00 107.00 109.00 805500.00 7500 120.00 57.00
N SM DPABHUSHAN D. P. ABHUSHAN LIMITED 89.95 91.00 91.00 90.00 90.00 1088000.00 12000 93.00 37.50
N SM DSML DEBOCK SALE MARKETING LTD 13.30 12.65 12.70 12.65 12.70 228000.00 18000 13.75 3.50
N SM EIFFL EURO (I) FRESH FOODS LTD 92.00 91.50 92.00 91.50 92.00 220000.00 2400 131.00 71.00
N SM FELIX FELIX INDUSTRIES LTD. 30.45 30.95 30.95 30.95 30.95 123800.00 4000 30.95 10.80
N SM GANGAFORGE GANGA FORGING LIMITED 17.85 17.70 18.60 17.50 18.60 746100.00 42000 18.75 8.70
N SM HUSYSLTD HUSYS CONSULTING LTD. 50.00 52.95 53.50 52.95 53.50 424900.00 8000 53.50 20.50
N SM ICEMAKE ICE MAKE REFRIGERAT LTD 52.30 53.00 53.00 53.00 53.00 106000.00 2000 65.50 25.65
N SM INNOVANA INNOVANA THINKLABS LTD. 125.00 120.00 120.00 118.80 119.00 714000.00 6000 326.40 73.05
N SM INNOVATIVE INNOVATIVE TYRES & TUBES 6.80 7.00 7.00 6.80 6.80 125400.00 18000 XO 15.45 5.40
N SM JALAN JALAN TRANSOLU. INDIA LTD 4.20 4.00 4.00 4.00 4.00 36000.00 9000 6.65 2.85
N SM JETKNIT JET KNITWEARS LTD. 20.90 20.90 20.90 20.90 20.90 94050.00 4500 25.10 19.65
N SM KEERTI KEERTI KNOW & SKILL LTD. 26.45 26.50 26.60 26.50 26.60 493830.00 18600 83.25 23.65
N SM KRITIKA KRITIKA WIRES LIMITED 36.50 36.75 36.75 36.75 36.75 147000.00 4000 37.50 32.00
N SM KSOLVES KSOLVES INDIA LIMITED 224.80 213.60 213.60 213.60 213.60 256320.00 1200 260.00 102.05
N SM LAGNAM LAGNAM SPINTEX LIMITED 9.15 8.70 8.70 8.70 8.70 26100.00 3000 12.50 7.05
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 77.00 72.80 72.80 72.30 72.35 435375.00 6000 XO 93.50 52.10
N SM MARINE MARINE ELECTRICAL (I) LTD 154.45 157.00 158.20 151.10 152.50 6506000.00 42000 158.20 78.00
N SM MARSHALL MARSHALL MACHINES LTD 8.40 8.00 8.00 8.00 8.00 24000.00 3000 24.45 4.85
N SM MDL MARVEL DECOR LIMITED 16.55 17.35 17.35 17.35 17.35 34700.00 2000 30.00 13.90
N SM MGEL MANGALAM GLOBAL ENT LTD 42.30 42.10 42.10 40.50 41.00 864000.00 21000 65.10 40.50
N SM MILTON MILTON INDUSTRIES LIMITED 10.85 10.35 10.40 10.35 10.40 91300.00 8800 16.35 7.00
N SM MOKSH MOKSH ORNAMENTS LIMITED 26.00 23.20 23.20 23.20 23.20 69600.00 3000 36.25 21.05
N SM NANDANI NANDANI CREATION LIMITED 10.10 10.60 10.60 10.60 10.60 53000.00 5000 11.15 5.50
N SM NARMADA NARMADA AGROBASE LIMITED 14.40 13.70 13.70 13.70 13.70 98640.00 7200 28.70 11.30
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 47.00 48.00 49.25 48.00 49.00 975000.00 20000 49.25 21.80
N SM REPL RUDRABHISHEK ENTERP LTD 51.00 53.00 53.00 51.05 51.10 2639550.00 51000 53.00 20.60
N SM RKEC RKEC PROJECTS LIMITED 38.00 34.60 34.60 34.00 34.00 273300.00 8000 66.65 26.20
N SM RMDRIP R M DRIP & SPRINK SYS LTD 53.20 50.60 54.70 50.55 54.70 516400.00 10000 XO 63.00 14.00
N SM RPPL RAJSHREE POLYPACK LTD 90.25 85.75 85.75 85.75 85.75 85750.00 1000 101.80 47.75
N SM SECURCRED SECUR CREDENTIALS LIMITED 15.25 15.80 15.80 14.75 14.75 18330.00 1200 61.00 12.15
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 24.65 25.85 25.85 24.75 25.00 324600.00 13000 172.00 16.30
N SM SINTERCOM SINTERCOM INDIA LIMITED 74.00 74.00 74.00 74.00 74.00 148000.00 2000 82.65 35.55
N SM SOFTTECH SOFTTECH ENGINEER LIMITED 60.70 58.10 58.20 57.70 57.70 1111440.00 19200 76.25 32.45
N SM SSINFRA S S INFRA DEVP CONSL LTD 7.25 7.25 7.25 7.25 7.25 21750.00 3000 17.20 6.90
N SM SUPREMEENG SUPREME ENGINEERING LTD 16.85 16.85 17.65 16.85 17.65 2393800.00 136000 30.00 13.20
N SM SUULD SUUMAYA LIFESTYLE LIMITED 32.30 31.50 33.90 31.50 31.50 3059200.00 96000 41.00 17.55
N SM SVLL SHREE VASU LOGISTICS LTD 80.75 80.35 80.35 80.35 80.35 80350.00 1000 120.90 70.00
N SM TEMBO TEMBO GLOBAL IND LTD 170.00 170.00 170.00 170.00 170.00 10880000.00 64000 177.00 110.95
N SM THEJO THEJO ENGINEERING LIMITED 1098.00 1150.00 1151.00 1115.00 1119.00 4080850.00 3600 1151.00 350.55
N SM WEALTH WEALTH FRST PORT. MG. LTD 104.20 109.35 109.35 109.35 109.35 328050.00 3000 147.00 90.00
N SM ZODIAC ZODIAC ENERGY LIMITED 20.50 20.50 20.50 20.50 20.50 41000.00 2000 27.50 11.25