Skip to content

Latest commit

 

History

History
69 lines (63 loc) · 7.67 KB

nse-sme-bhavcopy-2020-06-18.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 AAKASH AAKASH EXPLORATION SER L 17.20 18.05 18.05 18.05 18.05 54150.00 3000 87.80 13.95
N SM AARON AARON INDUSTRIES LIMITED 42.80 43.10 43.10 43.10 43.10 142230.00 3300 53.50 40.00
N SM ACCURACY ACCURACY SHIPPING LIMITED 26.00 27.20 27.30 26.00 26.50 865280.00 32000 62.80 12.35
N SM AMJUMBO A AND M JUMBO BAGS LTD 8.60 8.90 8.90 8.90 8.90 71200.00 8000 46.80 5.85
N SM ASLIND ASL INDUSTRIES LIMITED 6.00 5.95 6.00 5.95 6.00 933600.00 156000 11.20 5.95
N SM AVG AVG LOGISTICS LIMITED 45.35 47.60 47.60 47.60 47.60 57120.00 1200 101.90 23.10
N SM AVROIND AVRO INDIA LIMITED 41.80 38.05 38.05 38.05 38.05 76100.00 2000 63.20 29.50
N SM BCONCEPTS BRAND CONCEPTS LIMITED 13.75 13.70 13.70 13.70 13.70 41100.00 3000 50.50 13.70
N SM BETA BETA DRUGS LIMITED 57.00 57.05 57.05 57.00 57.00 91240.00 1600 105.50 37.00
N SM BOHRA BOHRA INDUSTRIES LIMITED 1.70 1.65 1.65 1.65 1.65 6600.00 4000 9.70 .35
N SM BRIGHT BRIGHT SOLAR LIMITED 9.50 9.95 9.95 9.95 9.95 179100.00 18000 19.90 4.70
N SM BSHSL BOMBAY SUPER HYBRID SEEDS 108.10 108.10 108.10 108.10 108.10 129720.00 1200 134.05 85.70
N SM CADSYS CADSYS (INDIA) LIMITED 21.00 22.05 22.05 22.05 22.05 44100.00 2000 55.50 15.50
N SM CKPLEISURE CKP LEISURE LIMITED 3.45 3.45 3.45 3.45 3.45 13800.00 4000 7.55 3.30
N SM CMMIPL CMM INFRAPROJECTS LIMITED 4.40 4.40 4.40 4.20 4.20 25800.00 6000 9.25 2.45
N SM CONTI CONTINENTAL SEED CHEM LTD 9.85 10.30 10.30 10.30 10.30 102989.70 9999 102.20 9.10
N SM DPABHUSHAN D. P. ABHUSHAN LIMITED 51.00 49.00 49.00 49.00 49.00 196000.00 4000 74.25 37.50
N SM DRSDILIP DRS DILIP ROADLINES LTD. 65.70 70.95 70.95 65.55 65.55 1449840.00 20800 78.00 65.50
N SM E2E E2E NETWORKS LIMITED 31.10 31.00 31.00 29.55 29.55 480300.00 16000 42.60 13.30
N SM EIFFL EURO (I) FRESH FOODS LTD 85.50 86.00 88.00 86.00 88.00 278800.00 3200 131.00 71.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 88.05 86.00 91.00 86.00 86.00 157800.00 1800 164.75 86.00
N SM GLOBAL GLOBAL EDUCATION LIMITED 122.90 128.90 128.90 128.90 128.90 128900.00 1000 131.00 41.20
N SM GODHA GODHA CABCON INSULAT LTD 28.00 28.00 28.00 28.00 28.00 112000.00 4000 30.85 10.95
N SM ICEMAKE ICE MAKE REFRIGERAT LTD 35.55 35.00 35.00 34.85 34.85 139700.00 4000 75.00 25.65
N SM INNOVATIVE INNOVATIVE TYRES & TUBES 6.90 7.15 7.15 7.10 7.10 42750.00 6000 19.50 5.40
N SM KHFM KHFM HOS FAC MANA SER LTD 25.20 25.70 25.80 25.70 25.80 1080600.00 42000 36.40 22.20
N SM LEXUS LEXUS GRANITO (INDIA) LTD 6.30 6.60 6.60 6.60 6.60 13200.00 2000 23.60 4.55
N SM MACPOWER MACPOWER CNC MACHINES LTD 70.00 71.80 71.80 70.00 70.00 70900.00 1000 139.00 33.30
N SM MARINE MARINE ELECTRICAL (I) LTD 91.90 91.70 91.95 91.00 91.95 732300.00 8000 123.00 78.00
N SM MARSHALL MARSHALL MACHINES LTD 5.85 5.85 5.85 5.60 5.60 422400.00 75000 24.45 5.60
N SM MGEL MANGALAM GLOBAL ENT LTD 57.25 57.30 57.30 57.30 57.30 114600.00 2000 58.30 51.05
N SM MILTON MILTON INDUSTRIES LIMITED 12.70 12.15 12.85 12.10 12.85 163240.00 13200 15.25 7.00
N SM MKPL M K PROTEINS LIMITED 71.00 74.55 74.55 74.55 74.55 149100.00 2000 81.90 63.50
N SM MOKSH MOKSH ORNAMENTS LIMITED 22.50 21.05 21.05 21.05 21.05 63150.00 3000 34.65 18.00
N SM MPTODAY M P TODAY MEDIA LIMITED 15.75 15.00 15.00 15.00 15.00 120000.00 8000 37.90 14.20
N SM NARMADA NARMADA AGROBASE LIMITED 14.55 15.25 15.25 15.25 15.25 109800.00 7200 28.70 11.30
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 34.05 33.00 34.55 33.00 34.50 1091600.00 32000 34.60 19.95
N SM PAR PAR DRUGS AND CHEM LTD 42.80 40.00 40.00 36.10 37.60 227400.00 6000 56.00 26.20
N SM RELIABLE RELIABLE DATA SERVICE LTD 24.35 23.15 23.15 23.15 23.15 55560.00 2400 49.00 19.95
N SM RKEC RKEC PROJECTS LIMITED 34.00 34.00 36.00 32.20 36.00 202500.00 6000 66.65 26.20
N SM RMDRIP R M DRIP & SPRINK SYS LTD 56.45 56.00 59.15 56.00 58.00 1623800.00 28000 59.15 13.00
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 10.20 10.15 10.70 9.80 10.70 113920.00 11200 42.50 8.45
N SM SECURCRED SECUR CREDENTIALS LIMITED 18.35 17.45 17.50 17.45 17.45 41910.00 2400 95.00 12.15
N SM SERVOTECH SERVOTECH POWER SYS LTD. 15.90 16.60 16.60 16.60 16.60 66400.00 4000 17.75 6.50
N SM SHANTI SHANTI OVERSEAS (IND) LTD 14.00 16.80 16.80 16.80 16.80 75600.00 4500 32.00 14.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 21.00 21.00 21.95 20.95 21.00 231850.00 11000 209.50 20.75
N SM SILLYMONKS SILLY MONKS ENTERTAIN LTD 24.55 25.75 25.75 25.75 25.75 67980.00 2640 89.95 22.00
N SM SILVERTUC SILVER TOUCH TECHNO LTD 100.00 100.00 103.00 100.00 103.00 203000.00 2000 130.00 93.00
N SM SINTERCOM SINTERCOM INDIA LIMITED 58.50 59.00 60.00 59.00 60.00 356000.00 6000 81.00 35.55
N SM SKSTEXTILE S K S TEXTILES LIMITED 23.25 23.75 23.75 23.75 23.75 23750.00 1000 48.90 22.25
N SM SONISOYA SONI SOYA PRODUCTS LTD. 11.15 11.70 11.70 11.70 11.70 70200.00 6000 25.30 4.90
N SM SSINFRA S S INFRA DEVP CONSL LTD 9.30 9.75 9.75 9.15 9.15 115200.00 12000 17.20 7.65
N SM SUPREMEENG SUPREME ENGINEERING LTD 20.40 20.00 20.00 19.40 19.40 858400.00 44000 42.00 13.20
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 39.50 42.75 42.75 38.00 38.00 237600.00 6000 43.00 21.10
N SM TIRUPATI SHREE TIRUPATI BALAJEE 32.95 34.55 34.55 34.55 34.55 103650.00 3000 42.50 22.40
N SM TRANSWIND TRANSWIND INFRA LIMITED 6.05 6.35 6.35 6.35 6.35 25400.00 4000 9.05 2.85
N SM UNITEDPOLY UNITED POLYFAB GUJ. LTD. 6.40 6.70 6.70 6.70 6.70 603000.00 90000 16.80 5.95
N SM VINNY VINNY OVERSEAS LIMITED 41.25 41.00 41.25 41.00 41.25 616500.00 15000 43.00 32.90
N SM WFL WONDER FIBROMATS LIMITED 64.95 61.75 61.75 61.75 61.75 98800.00 1600 100.00 61.75
N SM WORTH WORTH PERIPHERALS LIMITED 41.20 43.70 49.40 43.70 48.70 1350750.00 28500 63.00 29.75
N SM ZODIAC ZODIAC ENERGY LIMITED 17.00 17.85 17.85 17.85 17.85 71400.00 4000 30.75 11.25