Skip to content

Latest commit

 

History

History
57 lines (51 loc) · 6.23 KB

nse-sme-bhavcopy-2020-05-29.md

File metadata and controls

57 lines (51 loc) · 6.23 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 AAKASH AAKASH EXPLORATION SER L 15.50 14.75 14.75 14.75 14.75 88500.00 6000 87.80 14.10
N SM AARON AARON INDUSTRIES LIMITED 40.40 40.70 40.70 40.70 40.70 134310.00 3300 53.50 40.00
N SM ACCURACY ACCURACY SHIPPING LIMITED 18.15 19.05 19.05 18.50 18.50 3227280.00 174400 72.00 12.35
N SM AISL ANI INTEGRATED SERV LTD. 18.00 18.90 18.90 18.90 18.90 22680.00 1200 62.95 14.30
N SM AVG AVG LOGISTICS LIMITED 26.70 28.00 28.00 28.00 28.00 33600.00 1200 108.00 23.10
N SM BCONCEPTS BRAND CONCEPTS LIMITED 15.50 15.50 15.50 15.50 15.50 46500.00 3000 54.00 15.50
N SM BETA BETA DRUGS LIMITED 46.00 49.00 52.90 48.55 52.85 204880.00 4000 105.50 37.00
N SM BOHRA BOHRA INDUSTRIES LIMITED 1.65 1.70 1.70 1.70 1.70 44200.00 26000 11.90 .35
N SM BRIGHT BRIGHT SOLAR LIMITED 5.75 6.00 6.00 6.00 6.00 36000.00 6000 22.00 4.70
N SM BSHSL BOMBAY SUPER HYBRID SEEDS 109.50 110.00 110.00 110.00 110.00 132000.00 1200 136.00 85.70
N SM CADSYS CADSYS (INDIA) LIMITED 21.40 20.50 20.50 20.50 20.50 41000.00 2000 63.45 15.50
N SM DRSDILIP DRS DILIP ROADLINES LTD. 75.00 70.00 75.00 70.00 75.00 2640000.00 36800 78.00 65.50
N SM E2E E2E NETWORKS LIMITED 17.10 17.95 17.95 17.95 17.95 251300.00 14000 42.60 13.30
N SM EIFFL EURO (I) FRESH FOODS LTD 77.75 77.50 77.50 77.50 77.50 124000.00 1600 131.00 71.00
N SM FOCUS FOCUS LIGHTG & FIXTRS LTD 16.45 15.75 15.75 15.75 15.75 47250.00 3000 173.60 15.50
N SM GLOBAL GLOBAL EDUCATION LIMITED 92.95 97.55 97.55 97.55 97.55 585300.00 6000 134.95 41.20
N SM GODHA GODHA CABCON INSULAT LTD 27.90 28.00 28.00 28.00 28.00 112000.00 4000 30.85 10.95
N SM HUSYSLTD HUSYS CONSULTING LTD. 28.40 28.00 28.00 27.00 27.00 110000.00 4000 38.00 24.25
N SM ICEMAKE ICE MAKE REFRIGERAT LTD 35.00 36.75 36.75 36.75 36.75 73500.00 2000 79.95 25.65
N SM INNOVANA INNOVANA THINKLABS LTD. 86.00 81.70 82.25 81.70 82.25 163950.00 2000 352.00 73.05
N SM INNOVATIVE INNOVATIVE TYRES & TUBES 6.70 6.95 6.95 6.95 6.95 20850.00 3000 21.00 5.40
N SM KHFM KHFM HOS FAC MANA SER LTD 25.20 24.90 24.95 24.90 24.95 1869000.00 75000 36.50 22.20
N SM KKVAPOW KKV AGRO POWERS LTD. 320.00 330.00 330.00 330.00 330.00 82500.00 250 347.55 320.00
N SM LAXMICOT LAXMI COTSPIN LIMITED 7.65 7.65 7.65 7.65 7.65 45900.00 6000 14.80 5.80
N SM MACPOWER MACPOWER CNC MACHINES LTD 58.65 61.55 61.55 61.55 61.55 153875.00 2500 139.00 33.30
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 75.50 72.60 72.60 72.60 72.60 108900.00 1500 93.50 50.00
N SM MARINE MARINE ELECTRICAL (I) LTD 92.75 92.20 92.55 92.20 92.55 739000.00 8000 123.00 78.00
N SM MARSHALL MARSHALL MACHINES LTD 8.05 8.80 8.80 8.80 8.80 26400.00 3000 24.45 7.75
N SM MGEL MANGALAM GLOBAL ENT LTD 57.30 57.15 57.15 57.15 57.15 571500.00 10000 58.30 51.05
N SM MILTON MILTON INDUSTRIES LIMITED 8.45 8.85 8.85 8.85 8.85 38940.00 4400 15.25 7.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 27.30 28.10 28.15 28.05 28.05 337200.00 12000 30.25 19.95
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 60.00 54.55 54.55 54.55 54.55 87280.00 1600 75.00 40.00
N SM RELIABLE RELIABLE DATA SERVICE LTD 25.95 27.20 27.20 27.20 27.20 65280.00 2400 53.50 19.95
N SM RMDRIP R M DRIP & SPRINK SYS LTD 48.40 46.00 49.00 46.00 49.00 3665600.00 76000 52.00 13.00
N SM RPPL RAJSHREE POLYPACK LTD 47.75 51.75 51.75 51.75 51.75 51750.00 1000 118.00 47.75
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 11.65 12.15 12.20 12.15 12.20 136160.00 11200 43.85 8.45
N SM SECL SALASAR EXTERIOR CONT LTD 41.00 33.00 35.95 33.00 35.95 206850.00 6000 62.25 33.00
N SM SERVOTECH SERVOTECH POWER SYS LTD. 9.30 9.65 9.65 9.65 9.65 463200.00 48000 17.75 6.50
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 23.45 23.45 23.45 23.45 23.45 23450.00 1000 209.50 20.75
N SM SILGO SILGO RETAIL LIMITED 38.50 38.50 38.50 38.50 38.50 4966500.00 129000 41.75 37.00
N SM SINTERCOM SINTERCOM INDIA LIMITED 48.60 49.00 50.45 49.00 50.40 501100.00 10000 81.00 35.55
N SM SUPREMEENG SUPREME ENGINEERING LTD 21.60 21.20 22.00 21.20 21.50 344000.00 16000 42.00 13.20
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 34.45 35.45 39.85 35.00 37.95 1180500.00 32000 43.00 21.10
N SM THEJO THEJO ENGINEERING LIMITED 445.55 467.70 467.80 467.70 467.80 374220.00 800 607.70 350.55
N SM TIRUPATI SHREE TIRUPATI BALAJEE 25.25 25.25 27.25 25.25 27.25 157500.00 6000 44.00 22.40
N SM TRANSWIND TRANSWIND INFRA LIMITED 4.05 4.25 4.25 4.25 4.25 34000.00 8000 9.50 2.85
N SM WFL WONDER FIBROMATS LIMITED 78.95 78.90 78.90 78.90 78.90 126240.00 1600 100.00 69.60
N SM WORTH WORTH PERIPHERALS LIMITED 35.00 36.00 36.00 36.00 36.00 54000.00 1500 72.95 29.75
N SM ZODIAC ZODIAC ENERGY LIMITED 12.00 12.00 12.00 12.00 12.00 24000.00 2000 32.00 11.25