Skip to content

Latest commit

 

History

History
69 lines (63 loc) · 7.67 KB

nse-sme-bhavcopy-2020-09-15.md

File metadata and controls

69 lines (63 loc) · 7.67 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 29.20 28.55 30.75 28.55 30.75 741825.00 25200 58.00 27.50
N SM ABINFRA A B INFRABUILD LIMITED 9.50 9.50 9.50 9.50 9.50 76000.00 8000 21.00 8.45
N SM ACCURACY ACCURACY SHIPPING LIMITED 38.00 39.95 39.95 38.90 38.90 126160.00 3200 42.60 12.35
N SM AIROLAM AIRO LAM LIMITED 25.00 24.00 24.00 24.00 24.00 72000.00 3000 32.95 14.45
N SM AJOONI AJOONI BIOTECH LIMITED 33.05 32.70 33.40 32.45 32.45 788600.00 24000 36.50 6.35
N SM AKG AKG EXIM LIMITED 46.10 46.50 46.50 46.10 46.10 370400.00 8000 54.80 30.00
N SM AMJUMBO A AND M JUMBO BAGS LTD 7.65 7.30 8.00 7.30 8.00 180800.00 24000 14.70 5.85
N SM ARVEE ARVEE LABORATORIES I LTD 70.80 70.85 76.75 70.85 76.75 1003700.00 14000 76.95 37.60
N SM BCONCEPTS BRAND CONCEPTS LIMITED 18.70 19.60 19.60 19.60 19.60 58800.00 3000 35.95 13.70
N SM BETA BETA DRUGS LIMITED 80.50 81.50 85.00 75.20 79.95 2150840.00 26400 104.60 37.00
N SM BSHSL BOMBAY SUPER HYBRID SEEDS 94.50 107.00 107.00 89.20 89.20 313920.00 3200 134.05 85.70
N SM CKPLEISURE CKP LEISURE LIMITED 3.35 3.20 3.20 3.20 3.20 25600.00 8000 7.55 3.15
N SM CONTI CONTINENTAL SEED CHEM LTD 11.55 12.10 12.10 12.10 12.10 201646.50 16665 102.20 5.55
N SM DANGEE DANGEE DUMS LIMITED 91.00 97.00 97.00 97.00 97.00 77600.00 800 145.00 71.00
N SM DEVIT DEV INFO TECHNOLOGY LTD 109.00 109.75 109.75 108.00 108.00 326625.00 3000 120.00 57.00
N SM DPABHUSHAN D. P. ABHUSHAN LIMITED 88.70 89.85 89.95 89.70 89.95 1078000.00 12000 93.00 37.50
N SM DSML DEBOCK SALE MARKETING LTD 13.15 12.50 13.75 12.50 13.30 239400.00 18000 13.75 3.50
N SM EIFFL EURO (I) FRESH FOODS LTD 92.00 91.70 92.00 91.70 92.00 220320.00 2400 131.00 71.00
N SM FELIX FELIX INDUSTRIES LTD. 29.00 30.00 30.45 30.00 30.45 241800.00 8000 30.45 10.80
N SZ FOURTHDIM FOURTH DIMEN. SOLUT. LTD 13.65 13.65 13.65 13.65 13.65 13650.00 1000 13.65 5.55
N SM GANGAFORGE GANGA FORGING LIMITED 18.35 18.20 18.20 17.75 17.85 536700.00 30000 18.75 8.70
N SM GLOBE GLOBE TEXTILES (I) LTD. 50.45 49.00 50.00 48.00 48.00 788000.00 16000 60.25 18.00
N SM HUSYSLTD HUSYS CONSULTING LTD. 52.00 50.20 50.20 50.00 50.00 300700.00 6000 52.00 20.50
N SM ICEMAKE ICE MAKE REFRIGERAT LTD 53.70 52.30 52.30 52.30 52.30 104600.00 2000 65.50 25.65
N SM INNOVATIVE INNOVATIVE TYRES & TUBES 7.10 6.80 6.80 6.80 6.80 20400.00 3000 15.45 5.40
N SM JALAN JALAN TRANSOLU. INDIA LTD 4.40 4.20 4.20 4.20 4.20 12600.00 3000 6.65 2.85
N SM JETKNIT JET KNITWEARS LTD. 22.00 20.90 20.90 20.90 20.90 31350.00 1500 25.10 19.65
N SM KEERTI KEERTI KNOW & SKILL LTD. 26.25 26.35 26.45 26.35 26.45 491040.00 18600 83.25 23.65
N SM KRITIKA KRITIKA WIRES LIMITED 36.00 36.50 36.50 36.50 36.50 584000.00 16000 37.50 32.00
N SM KSOLVES KSOLVES INDIA LIMITED 223.00 211.85 224.80 211.85 224.80 778200.00 3600 260.00 102.05
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 71.85 71.80 77.00 71.80 77.00 443400.00 6000 93.50 52.10
N SM MARINE MARINE ELECTRICAL (I) LTD 153.00 155.00 157.00 153.00 154.45 4324800.00 28000 157.00 78.00
N SM MARSHALL MARSHALL MACHINES LTD 8.40 8.40 8.40 8.40 8.40 428400.00 51000 24.45 4.85
N SM MDL MARVEL DECOR LIMITED 16.55 17.35 17.35 16.55 16.55 102500.00 6000 30.00 13.90
N SM MGEL MANGALAM GLOBAL ENT LTD 42.25 42.30 42.30 42.30 42.30 126900.00 3000 65.10 41.80
N SM MHHL MOHINI HEALTH&HYGIENE LTD 17.00 16.50 16.50 16.25 16.25 395250.00 24000 23.20 11.35
N SM NANDANI NANDANI CREATION LIMITED 9.65 10.10 10.10 10.10 10.10 50500.00 5000 11.15 5.50
N SM NARMADA NARMADA AGROBASE LIMITED 15.15 14.40 14.40 14.40 14.40 311040.00 21600 28.70 11.30
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 46.20 44.50 47.00 44.50 47.00 1086000.00 24000 47.00 21.80
N SM PAR PAR DRUGS AND CHEM LTD 48.60 49.30 49.30 49.30 49.30 98600.00 2000 52.75 26.20
N SM RELIABLE RELIABLE DATA SERVICE LTD 28.00 29.10 29.10 27.50 28.00 936960.00 33600 36.40 19.95
N SM REPL RUDRABHISHEK ENTERP LTD 49.00 51.00 51.45 50.80 51.00 1685400.00 33000 51.45 20.60
N SM RKEC RKEC PROJECTS LIMITED 35.50 36.95 38.00 36.95 38.00 74950.00 2000 66.65 26.20
N SM RMDRIP R M DRIP & SPRINK SYS LTD 53.10 50.50 53.20 50.50 53.20 1164700.00 22000 63.00 14.00
N SM SECURCRED SECUR CREDENTIALS LIMITED 16.05 16.05 16.05 15.25 15.25 74340.00 4800 61.00 12.15
N SM SHRADHA SHRADHA INFRAPROJECTS LTD 36.25 37.90 38.00 37.90 38.00 151800.00 4000 49.45 21.25
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 23.50 24.65 24.65 24.65 24.65 24650.00 1000 172.00 16.30
N SM SILVERTUC SILVER TOUCH TECHNO LTD 91.00 90.00 90.00 90.00 90.00 450000.00 5000 130.00 90.00
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 SKSTEXTILE S K S TEXTILES LIMITED 24.10 25.30 25.30 25.30 25.30 25300.00 1000 48.90 22.25
N SM SMVD SMVD POLY PACK LIMITED 9.25 8.50 8.50 8.50 8.50 17000.00 2000 12.00 6.45
N SM SOFTTECH SOFTTECH ENGINEER LIMITED 60.00 61.95 61.95 58.00 60.70 2542000.00 43200 76.25 32.45
N SM SOLEX SOLEX ENERGY LIMITED 22.80 27.35 27.35 27.35 27.35 54700.00 2000 35.80 19.20
N SM SONAMCLOCK SONAM CLOCK LIMITED 60.00 61.00 61.00 61.00 61.00 2745000.00 45000 61.00 30.80
N SM SSINFRA S S INFRA DEVP CONSL LTD 7.30 7.25 7.25 7.25 7.25 21750.00 3000 17.20 6.90
N SM SUPREMEENG SUPREME ENGINEERING LTD 16.05 15.30 16.85 15.30 16.85 1002600.00 60000 30.00 13.20
N SM SUULD SUUMAYA LIFESTYLE LIMITED 32.00 31.00 33.60 31.00 32.30 764800.00 24000 41.00 17.55
N SM TEMBO TEMBO GLOBAL IND LTD 168.20 171.00 171.00 170.00 170.00 4084000.00 24000 177.00 110.95
N SM THEJO THEJO ENGINEERING LIMITED 1046.50 1040.00 1098.00 1040.00 1098.00 4116310.00 3800 1098.00 350.55
N SM VASA VASA RETAIL & OVERSEA LTD 7.40 7.05 7.05 7.05 7.05 28200.00 4000 22.00 5.90
N SM ZODIAC ZODIAC ENERGY LIMITED 20.00 20.50 20.50 20.50 20.50 41000.00 2000 27.50 11.25