Skip to content

Latest commit

 

History

History
62 lines (56 loc) · 6.8 KB

nse-sme-bhavcopy-2020-06-11.md

File metadata and controls

62 lines (56 loc) · 6.8 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 42.90 42.50 42.50 42.50 42.50 140250.00 3300 53.50 40.00
N SM ACCURACY ACCURACY SHIPPING LIMITED 23.85 23.60 24.10 23.00 23.10 372960.00 16000 62.80 12.35
N SM AMJUMBO A AND M JUMBO BAGS LTD 7.45 7.10 7.80 7.10 7.80 119200.00 16000 46.80 5.85
N SM ASCOM ASCOM LEASIN & INVEST LTD 32.50 32.00 32.50 31.50 32.50 1164000.00 36000 40.50 30.00
N SM AVG AVG LOGISTICS LIMITED 35.60 37.35 37.35 37.35 37.35 44820.00 1200 104.85 23.10
N SM BCONCEPTS BRAND CONCEPTS LIMITED 15.00 14.30 14.30 14.30 14.30 42900.00 3000 50.50 14.30
N SM BOHRA BOHRA INDUSTRIES LIMITED 1.85 1.85 1.85 1.85 1.85 33300.00 18000 10.70 .35
N SM BRIGHT BRIGHT SOLAR LIMITED 7.55 7.90 7.90 7.90 7.90 23700.00 3000 19.90 4.70
N SM BSHSL BOMBAY SUPER HYBRID SEEDS 109.50 109.00 109.00 109.00 109.00 130800.00 1200 134.05 85.70
N SM CADSYS CADSYS (INDIA) LIMITED 19.35 20.30 20.30 18.65 20.30 118500.00 6000 59.95 15.50
N SM CKPLEISURE CKP LEISURE LIMITED 3.55 3.70 3.70 3.55 3.60 72400.00 20000 7.55 3.40
N SM CONTI CONTINENTAL SEED CHEM LTD 11.60 12.15 12.15 11.05 11.10 390627.60 33330 102.20 10.55
N SM DRSDILIP DRS DILIP ROADLINES LTD. 75.00 75.00 75.00 75.00 75.00 600000.00 8000 78.00 65.50
N SM E2E E2E NETWORKS LIMITED 24.50 25.65 25.70 25.45 25.70 564400.00 22000 42.60 13.30
N SM EIFFL EURO (I) FRESH FOODS LTD 79.95 79.00 85.00 79.00 84.95 1123760.00 13600 131.00 71.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 86.00 87.00 90.30 87.00 90.30 425760.00 4800 164.75 86.00
N SM GICL GLOBE INTL CARRIERS LTD 20.50 21.40 21.40 21.40 21.40 256800.00 12000 24.90 14.20
N SM GLOBAL GLOBAL EDUCATION LIMITED 106.05 107.00 110.55 107.00 110.55 217550.00 2000 131.00 41.20
N SM GODHA GODHA CABCON INSULAT LTD 27.50 28.60 28.70 27.00 27.00 337200.00 12000 30.85 10.95
N SM HINDCON HINDCON CHEMICALS LIMITED 11.95 9.65 10.05 9.65 10.05 78800.00 8000 25.50 8.05
N SM HUSYSLTD HUSYS CONSULTING LTD. 26.95 26.95 27.10 26.95 27.05 270100.00 10000 38.00 21.60
N SM INNOVATIVE INNOVATIVE TYRES & TUBES 7.95 8.25 8.25 7.65 7.65 71700.00 9000 19.50 5.40
N SM KHFM KHFM HOS FAC MANA SER LTD 25.60 25.75 25.75 24.60 24.60 614550.00 24000 36.50 22.20
N SM LAGNAM LAGNAM SPINTEX LIMITED 7.40 7.75 7.75 7.75 7.75 23250.00 3000 15.00 7.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 40.15 38.15 38.15 38.15 38.15 76300.00 2000 65.95 35.20
N SM LAXMICOT LAXMI COTSPIN LIMITED 7.65 9.15 9.15 9.15 9.15 54900.00 6000 14.80 5.80
N SM LEXUS LEXUS GRANITO (INDIA) LTD 5.70 5.45 5.45 5.45 5.45 21800.00 4000 23.60 4.55
N SM MACPOWER MACPOWER CNC MACHINES LTD 61.45 58.40 62.70 58.40 62.00 428550.00 7000 139.00 33.30
N SM MARINE MARINE ELECTRICAL (I) LTD 91.95 91.00 91.75 90.75 91.75 730000.00 8000 123.00 78.00
N SM MARSHALL MARSHALL MACHINES LTD 6.75 6.45 6.75 6.45 6.45 272700.00 42000 24.45 6.35
N SM MCL MADHAV COPPER LIMITED 74.25 73.00 74.00 73.00 74.00 176400.00 2400 277.00 52.10
N SM MGEL MANGALAM GLOBAL ENT LTD 57.45 57.30 57.30 57.30 57.30 114600.00 2000 58.30 51.05
N SM MHHL MOHINI HEALTH&HYGIENE LTD 13.05 13.70 13.70 12.40 12.40 115650.00 9000 22.45 11.35
N SM MILTON MILTON INDUSTRIES LIMITED 11.10 11.65 11.65 11.65 11.65 51260.00 4400 15.25 7.00
N SM MOKSH MOKSH ORNAMENTS LIMITED 23.00 23.00 23.00 23.00 23.00 69000.00 3000 34.65 18.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 31.85 32.50 32.60 32.50 32.55 520600.00 16000 32.80 19.95
N SM PAR PAR DRUGS AND CHEM LTD 44.00 41.05 43.95 41.05 43.95 170000.00 4000 56.00 26.20
N SM PULZ PULZ ELECTRONICS LIMITED 11.20 11.75 11.75 11.75 11.75 47000.00 4000 46.50 9.20
N SM RELIABLE RELIABLE DATA SERVICE LTD 24.45 23.25 24.45 23.25 24.45 114480.00 4800 53.50 19.95
N SM REPL RUDRABHISHEK ENTERP LTD 26.75 27.30 27.95 27.30 27.65 248700.00 9000 42.20 20.60
N SM RMDRIP R M DRIP & SPRINK SYS LTD 51.40 51.45 53.85 48.90 52.35 2588500.00 50000 53.85 13.00
N SM RPPL RAJSHREE POLYPACK LTD 60.60 58.00 58.00 58.00 58.00 58000.00 1000 118.00 47.75
N SM SECURCRED SECUR CREDENTIALS LIMITED 16.95 17.75 17.75 17.75 17.75 21300.00 1200 99.00 12.15
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 26.75 25.45 25.45 25.45 25.45 25450.00 1000 209.50 20.75
N SM SINTERCOM SINTERCOM INDIA LIMITED 60.95 60.00 60.05 58.00 60.00 712200.00 12000 81.00 35.55
N SM SKSTEXTILE S K S TEXTILES LIMITED 24.45 23.30 23.30 23.25 23.25 139550.00 6000 48.90 22.25
N SM SONISOYA SONI SOYA PRODUCTS LTD. 7.70 8.00 8.45 7.90 8.45 289200.00 36000 25.40 4.90
N SM SUPREMEENG SUPREME ENGINEERING LTD 23.65 24.20 24.20 22.50 22.50 1806000.00 76000 42.00 13.20
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 38.40 39.85 39.85 39.85 39.85 79700.00 2000 43.00 21.10
N SM THEJO THEJO ENGINEERING LIMITED 565.00 575.00 575.00 575.00 575.00 115000.00 200 607.70 350.55
N SM TRANSWIND TRANSWIND INFRA LIMITED 5.05 5.30 5.30 5.30 5.30 21200.00 4000 9.50 2.85
N SM VINNY VINNY OVERSEAS LIMITED 41.50 41.50 41.50 41.50 41.50 249000.00 6000 43.00 32.90
N SM VSCL VADIVARHE SPCLTY CHEM LTD 6.15 5.85 5.85 5.85 5.85 52650.00 9000 26.70 5.85
N SM ZODIAC ZODIAC ENERGY LIMITED 13.40 14.00 14.05 14.00 14.05 84100.00 6000 32.00 11.25