Skip to content

Latest commit

 

History

History
66 lines (60 loc) · 7.31 KB

nse-sme-bhavcopy-2020-10-16.md

File metadata and controls

66 lines (60 loc) · 7.31 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 29.00 27.60 27.60 27.60 27.60 173880.00 6300 58.00 27.25
N SM AIROLAM AIRO LAM LIMITED 26.00 26.00 26.00 26.00 26.00 78000.00 3000 32.95 14.45
N SM AJOONI AJOONI BIOTECH LIMITED 34.20 34.00 34.35 34.00 34.35 685600.00 20000 36.50 6.35
N SM AKG AKG EXIM LIMITED 57.10 55.00 60.20 55.00 60.15 941800.00 16000 60.20 30.00
N SM AMJUMBO A AND M JUMBO BAGS LTD 12.00 12.60 12.60 12.00 12.30 394400.00 32000 14.70 5.85
N SM AURDIS AURANGABAD DISTILLERY LTD 27.15 25.80 26.00 25.80 26.00 1195600.00 46000 40.80 25.80
N SM BANKA BANKA BIOLOO LIMITED 27.90 29.25 29.25 29.25 29.25 87750.00 3000 108.95 27.90
N SM BCONCEPTS BRAND CONCEPTS LIMITED 19.00 18.75 18.75 18.75 18.75 56250.00 3000 35.95 13.70
N SM BETA BETA DRUGS LIMITED 127.50 126.55 126.55 117.00 117.00 693240.00 5600 140.80 37.00
N SM BOHRA BOHRA INDUSTRIES LIMITED 1.25 1.30 1.30 1.30 1.30 2600.00 2000 3.35 .35
N SM BRIGHT BRIGHT SOLAR LIMITED 6.35 6.70 6.85 6.10 6.10 99150.00 15000 19.90 4.70
N SM BSHSL BOMBAY SUPER HYBRID SEEDS 91.00 92.00 92.00 92.00 92.00 147200.00 1600 134.05 77.50
N SM CKPLEISURE CKP LEISURE LIMITED 3.35 3.20 3.20 3.20 3.20 12800.00 4000 7.55 3.00
N SM CMMIPL CMM INFRAPROJECTS LIMITED 2.40 2.30 2.30 2.30 2.30 20700.00 9000 9.25 2.30
N SM DEVIT DEV INFO TECHNOLOGY LTD 127.50 127.30 127.30 127.30 127.30 190950.00 1500 130.50 57.00
N SM DPABHUSHAN D. P. ABHUSHAN LIMITED 93.70 93.10 93.10 93.00 93.00 744400.00 8000 95.85 37.50
N SM DSML DEBOCK SALE MARKETING LTD 14.85 15.40 15.40 15.30 15.40 645300.00 42000 15.40 3.50
N SM E2E E2E NETWORKS LIMITED 53.70 56.35 56.35 51.05 56.30 11981000.00 218000 56.35 13.30
N SM EIFFL EURO (I) FRESH FOODS LTD 92.50 92.00 94.00 92.00 93.75 520000.00 5600 131.00 71.00
N SM GANGAFORGE GANGA FORGING LIMITED 19.65 19.40 19.40 19.30 19.35 232200.00 12000 19.90 8.70
N SM GLOBAL GLOBAL EDUCATION LIMITED 185.00 182.00 187.00 182.00 187.00 369000.00 2000 215.00 41.20
N SM GODHA GODHA CABCON INSULAT LTD 27.55 27.55 28.80 27.55 28.80 340600.00 12000 31.35 10.95
N SM HUSYSLTD HUSYS CONSULTING LTD. 79.00 79.10 82.00 71.20 75.85 921100.00 12000 89.50 20.50
N SM INNOVANA INNOVANA THINKLABS LTD. 77.40 77.45 81.25 77.40 81.25 317350.00 4000 326.40 70.25
N SM INNOVATIVE INNOVATIVE TYRES & TUBES 6.25 6.15 6.15 6.15 6.15 18450.00 3000 14.60 5.40
N SM KEERTI KEERTI KNOW & SKILL LTD. 26.00 26.30 26.30 26.30 26.30 163060.00 6200 81.65 23.65
N SM MARINE MARINE ELECTRICAL (I) LTD 166.80 172.45 174.50 169.00 169.00 1725900.00 10000 174.50 78.00
N SM MARSHALL MARSHALL MACHINES LTD 7.50 7.15 7.65 7.15 7.25 110550.00 15000 22.00 4.85
N SM MDL MARVEL DECOR LIMITED 20.10 20.00 20.00 20.00 20.00 40000.00 2000 30.00 16.50
N SM MGEL MANGALAM GLOBAL ENT LTD 41.50 41.90 41.95 41.90 41.90 251550.00 6000 65.10 38.00
N SM MILTON MILTON INDUSTRIES LIMITED 13.00 13.00 13.00 12.35 12.35 168740.00 13200 16.35 7.00
N SM MOKSH MOKSH ORNAMENTS LIMITED 21.00 21.00 21.00 21.00 21.00 63000.00 3000 36.25 21.00
N SM OMFURN OMFURN INDIA LIMITED 10.10 10.10 10.10 10.10 10.10 60600.00 6000 15.75 4.50
N SM OSIAHYPER OSIA HYPER RETAIL LTD 199.00 199.00 199.00 199.00 199.00 5094400.00 25600 325.00 188.05
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 49.00 46.55 50.45 46.55 50.45 388000.00 8000 50.45 21.80
N SM PAR PAR DRUGS AND CHEM LTD 53.55 52.70 52.70 50.05 52.40 721100.00 14000 59.40 26.20
N SM PENTAGOLD PENTA GOLD LIMITED 23.10 21.95 21.95 21.95 21.95 65850.00 3000 39.10 15.40
N SM PIGL POWER INSTRUMENT (G) LTD 10.35 10.25 10.25 10.25 10.25 246000.00 24000 10.90 8.05
N SM RAJMET RAJNANDINI METAL LIMITED 25.90 25.75 25.90 25.75 25.90 413200.00 16000 41.30 23.85
N SM RELIABLE RELIABLE DATA SERVICE LTD 24.70 24.00 24.00 24.00 24.00 230400.00 9600 36.40 19.95
N SM RKEC RKEC PROJECTS LIMITED 35.00 37.30 37.30 35.00 35.00 142300.00 4000 66.65 26.20
N SM RMDRIP R M DRIP & SPRINK SYS LTD 49.40 49.40 52.10 49.40 52.05 1035800.00 20000 63.00 14.65
N SM RPPL RAJSHREE POLYPACK LTD 74.00 70.50 70.50 70.50 70.50 141000.00 2000 101.80 47.75
N SM SECURCRED SECUR CREDENTIALS LIMITED 14.80 15.35 15.35 15.35 15.35 9210.00 600 45.40 12.15
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 23.00 21.85 21.85 21.85 21.85 21850.00 1000 167.00 16.30
N SM SIKKO SIKKO INDUSTRIES LIMITED 23.30 26.60 26.60 26.00 26.50 1059200.00 40000 33.80 18.00
N SM SKSTEXTILE S K S TEXTILES LIMITED 24.10 23.00 23.00 22.90 22.90 160500.00 7000 48.90 22.50
N SM SOFTTECH SOFTTECH ENGINEER LIMITED 76.00 77.95 79.80 75.05 79.80 2653120.00 33600 79.80 32.45
N SM SONAHISONA SONA HI SONA JEWELL G LTD 10.50 10.25 10.25 9.80 9.80 200500.00 20000 16.25 9.70
N SM SSINFRA S S INFRA DEVP CONSL LTD 7.20 6.85 6.85 6.85 6.85 41100.00 6000 15.70 6.85
N SM SUPREMEENG SUPREME ENGINEERING LTD 18.60 19.60 19.60 19.60 19.60 78400.00 4000 30.00 13.20
N SM SUULD SUUMAYA LIFESTYLE LIMITED 56.50 59.30 59.30 59.00 59.30 2368400.00 40000 59.30 17.60
N SM SVLL SHREE VASU LOGISTICS LTD 81.80 81.85 81.85 81.85 81.85 81850.00 1000 113.00 70.00
N SM THEJO THEJO ENGINEERING LIMITED 1350.00 1335.00 1335.00 1301.00 1317.00 1053600.00 800 1468.50 350.55
N SM UNIINFO UNIINFOTELECOMSERVILTD 8.65 8.65 8.65 8.65 8.65 86500.00 10000 32.15 8.55
N SM UWCSL ULTRA WIRING CONN SYS LTD 24.75 25.80 25.80 25.80 25.80 103200.00 4000 26.75 20.35
N ST AAATECH AAA TECHNOLOGIES LIMITED 43.30 43.20 44.00 42.80 43.70 6628950.00 153000 45.00 42.15
N ST ATALREAL ATAL REALTECH LIMITED 66.70 68.00 68.00 63.40 64.00 7067840.00 108800 70.20 63.40