Skip to content

Latest commit

 

History

History
61 lines (55 loc) · 6.65 KB

nse-sme-bhavcopy-2020-03-30.md

File metadata and controls

61 lines (55 loc) · 6.65 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 ACCURACY ACCURACY SHIPPING LIMITED 15.15 14.40 14.40 14.40 14.40 69120.00 4800 87.00 14.40
N SM AHLADA AHLADA ENGINEERS LIMITED 44.25 47.10 47.10 45.70 46.00 138800.00 3000 92.00 36.30
N SM AIROLAM AIRO LAM LIMITED 15.00 15.80 15.80 15.80 15.80 47400.00 3000 34.00 14.45
N SM AISL ANI INTEGRATED SERV LTD. 18.40 17.55 17.55 17.55 17.55 21060.00 1200 73.90 17.00
N SM AJOONI AJOONI BIOTECH LIMITED 7.95 7.60 7.60 7.60 7.60 30400.00 4000 21.00 7.25
N SM BOHRA BOHRA INDUSTRIES LIMITED .45 .50 .50 .45 .50 32900.00 66000 15.05 .35
N SM BRIGHT BRIGHT SOLAR LIMITED 9.95 9.50 9.50 9.50 9.50 28500.00 3000 26.60 6.45
N SM BSHSL BOMBAY SUPER HYBRID SEEDS 106.80 105.10 105.10 105.10 105.10 126120.00 1200 136.00 98.20
N SM CADSYS CADSYS (INDIA) LIMITED 16.95 17.75 17.75 17.75 17.75 35500.00 2000 63.45 15.50
N SM CKPLEISURE CKP LEISURE LIMITED 4.65 4.45 4.45 4.45 4.45 17800.00 4000 7.55 4.45
N SM DPABHUSHAN D. P. ABHUSHAN LIMITED 50.50 47.25 60.60 47.25 60.60 1151800.00 20000 74.25 37.50
N SM DRSDILIP DRS DILIP ROADLINES LTD. 68.65 75.00 75.00 75.00 75.00 240000.00 3200 78.00 65.50
N SM GLOBAL GLOBAL EDUCATION LIMITED 49.95 54.00 54.90 54.00 54.90 108900.00 2000 135.00 41.20
N SM GODHA GODHA CABCON INSULAT LTD 18.60 19.40 19.40 19.40 19.40 77600.00 4000 28.00 10.95
N SM HINDCON HINDCON CHEMICALS LIMITED 10.15 11.00 11.00 11.00 11.00 44000.00 4000 25.50 8.05
N SM HPIL HINDPRAKASH INDUSTRY LTD 41.20 40.90 41.00 40.90 41.00 245700.00 6000 41.50 40.90
N SM ICEMAKE ICE MAKE REFRIGERAT LTD 34.55 33.25 33.25 33.00 33.25 797500.00 24000 89.75 25.65
N SM INNOVANA INNOVANA THINKLABS LTD. 74.55 78.25 78.25 75.05 75.05 603600.00 8000 416.00 74.50
N SM INNOVATIVE INNOVATIVE TYRES & TUBES 6.05 6.10 6.10 6.10 6.10 18300.00 3000 23.90 5.40
N SM JALAN JALAN TRANSOLU. INDIA LTD 4.90 4.70 4.70 4.70 4.70 14100.00 3000 14.25 2.85
N SM KEERTI KEERTI KNOW & SKILL LTD. 71.40 71.00 71.00 71.00 71.00 1136000.00 16000 84.00 63.50
N SM KHFM KHFM HOS FAC MANA SER LTD 27.60 26.35 31.00 26.35 31.00 358050.00 12000 37.00 22.50
N SM LAGNAM LAGNAM SPINTEX LIMITED 7.05 7.40 7.40 7.15 7.40 1031100.00 144000 15.85 7.05
N SM MACPOWER MACPOWER CNC MACHINES LTD 35.10 36.80 36.85 33.40 36.80 207175.00 6000 164.20 33.40
N SM MARSHALL MARSHALL MACHINES LTD 9.00 7.80 7.80 7.80 7.80 23400.00 3000 29.00 7.80
N SM MCL MADHAV COPPER LIMITED 64.95 65.00 65.00 62.10 62.50 758760.00 12000 339.00 59.10
N SM MDL MARVEL DECOR LIMITED 21.85 21.00 21.00 21.00 21.00 42000.00 2000 30.50 13.90
N SM MILTON MILTON INDUSTRIES LIMITED 8.55 8.50 8.50 8.50 8.50 37400.00 4400 15.25 8.50
N SM MITTAL MITTAL LIFE STYLE LIMITED 93.05 88.40 94.00 88.40 93.85 345312.50 3750 167.00 76.35
N SM PAR PAR DRUGS AND CHEM LTD 28.65 26.20 29.50 26.20 29.00 285500.00 10000 56.00 26.20
N SM PARIN PARIN FURNITURE LIMITED 42.75 48.00 48.00 48.00 48.00 96000.00 2000 72.90 40.85
N SM PENTAGOLD PENTA GOLD LIMITED 33.55 31.90 31.90 31.90 31.90 95700.00 3000 47.00 23.70
N SM POWERFUL POWERFUL TECHNOLOGIES LTD 9.25 9.70 9.70 9.70 9.70 252200.00 26000 18.00 3.45
N SM RELIABLE RELIABLE DATA SERVICE LTD 28.30 26.90 26.90 26.90 26.90 64560.00 2400 55.00 23.80
N SM RMDRIP R M DRIP & SPRINK SYS LTD 17.50 18.35 18.35 17.50 18.35 108400.00 6000 54.85 13.00
N SM RPPL RAJSHREE POLYPACK LTD 55.90 51.55 51.55 50.00 50.00 153050.00 3000 118.00 50.00
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 10.25 10.75 10.75 10.75 10.75 34400.00 3200 43.85 9.05
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 29.50 26.55 26.55 26.55 26.55 26550.00 1000 209.50 22.50
N SM SOFTTECH SOFTTECH ENGINEER LIMITED 35.00 36.50 36.50 36.50 36.50 58400.00 1600 76.25 32.45
N SM SOLEX SOLEX ENERGY LIMITED 24.00 19.20 21.50 19.20 21.50 81400.00 4000 35.80 19.20
N SM SONISOYA SONI SOYA PRODUCTS LTD. 4.90 4.90 4.90 4.90 4.90 470400.00 96000 25.40 4.90
N SM SRPL SHREE RAM PROTEINS LTD. 25.10 25.50 25.70 25.50 25.70 204800.00 8000 27.45 23.00
N SM SUPREMEENG SUPREME ENGINEERING LTD 15.40 14.50 15.80 14.00 15.80 301000.00 20000 42.00 13.20
N SM SUULD SUUMAYA LIFESTYLE LIMITED 21.30 22.30 22.30 22.30 22.30 178400.00 8000 34.30 15.05
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 34.00 36.50 36.50 34.75 34.80 497200.00 14000 XD 43.75 21.10
N SM TOTAL TOTAL TRANSPORT SYS LTD 20.60 19.60 19.60 19.60 19.60 58800.00 3000 48.95 19.60
N SM TRANSWIND TRANSWIND INFRA LIMITED 3.40 3.30 3.30 3.25 3.25 26200.00 8000 10.35 2.85
N SM UNIINFO UNIINFOTELECOMSERVILTD 13.00 12.90 13.25 12.90 13.25 156900.00 12000 44.80 12.00
N SM UNIVASTU UNIVASTU INDIA LIMITED 36.45 36.45 36.45 36.45 36.45 109350.00 3000 85.00 34.50
N SM VERTOZ VERTOZ ADVERTISING LTD 54.50 54.40 54.75 54.25 54.75 392160.00 7200 211.00 47.75
N SM VSCL VADIVARHE SPCLTY CHEM LTD 6.75 6.45 6.45 6.45 6.45 19350.00 3000 35.15 6.45
N SM WORTH WORTH PERIPHERALS LIMITED 40.00 41.00 41.00 41.00 41.00 123000.00 3000 72.95 33.80
N SM ZODIAC ZODIAC ENERGY LIMITED 12.40 11.80 11.80 11.80 11.80 47200.00 4000 32.00 11.80