Skip to content

Latest commit

 

History

History
68 lines (62 loc) · 7.59 KB

nse-sme-bhavcopy-2020-08-17.md

File metadata and controls

68 lines (62 loc) · 7.59 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 39.50 39.50 39.50 39.10 39.10 1179000.00 30000 87.80 13.95
N SM AARON AARON INDUSTRIES LIMITED 46.10 48.25 48.25 48.25 48.25 159225.00 3300 53.50 40.00
N SM ACCORD ACCORD SYNERGY LIMITED 23.25 23.95 23.95 23.95 23.95 47900.00 2000 25.25 10.25
N SM AISL ANI INTEGRATED SERV LTD. 19.10 20.05 20.05 20.05 20.05 168420.00 8400 36.50 14.30
N SM AJOONI AJOONI BIOTECH LIMITED 26.80 27.50 28.10 26.90 27.95 2879000.00 104000 28.10 6.35
N SM AKG AKG EXIM LIMITED 40.70 41.00 41.00 41.00 41.00 164000.00 4000 41.00 30.00
N SM AMJUMBO A AND M JUMBO BAGS LTD 7.80 7.50 7.50 7.50 7.50 60000.00 8000 14.70 5.85
N SM AURDIS AURANGABAD DISTILLERY LTD 38.50 36.95 36.95 36.95 36.95 960700.00 26000 44.50 24.00
N SM BANKA BANKA BIOLOO LIMITED 98.00 102.00 102.00 93.10 97.45 1040700.00 10800 102.00 56.75
N SM BCONCEPTS BRAND CONCEPTS LIMITED 14.70 14.05 14.05 14.05 14.05 84300.00 6000 35.95 13.70
N SM BETA BETA DRUGS LIMITED 89.00 94.00 94.00 90.05 90.50 365640.00 4000 104.60 37.00
N SM BRIGHT BRIGHT SOLAR LIMITED 9.65 9.20 9.20 9.20 9.20 27600.00 3000 19.90 4.70
N SM BSHSL BOMBAY SUPER HYBRID SEEDS 109.60 121.00 121.00 109.50 109.50 408000.00 3600 134.05 85.70
N SM CADSYS CADSYS (INDIA) LIMITED 22.25 23.35 23.35 23.35 23.35 93400.00 4000 49.50 15.50
N SM CONTI CONTINENTAL SEED CHEM LTD 7.55 7.55 7.55 7.20 7.20 169149.75 23331 102.20 5.55
N SM DEVIT DEV INFO TECHNOLOGY LTD 108.10 108.50 108.50 108.50 108.50 162750.00 1500 120.00 57.00
N SM DPABHUSHAN D. P. ABHUSHAN LIMITED 72.00 69.25 71.75 63.00 71.10 2713200.00 40000 78.00 37.50
N SM DRSDILIP DRS DILIP ROADLINES LTD. 74.20 74.00 74.50 74.00 74.50 2132000.00 28800 78.00 65.50
N SM DSML DEBOCK SALE MARKETING LTD 8.30 8.70 8.70 8.70 8.70 52200.00 6000 8.70 3.50
N SM EIFFL EURO (I) FRESH FOODS LTD 91.80 91.50 92.50 91.50 92.50 808880.00 8800 131.00 71.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 63.00 63.25 64.00 63.25 63.30 1375230.00 21600 164.75 58.65
N SM FELIX FELIX INDUSTRIES LTD. 25.20 26.35 26.35 26.35 26.35 105400.00 4000 26.35 10.80
N SM FOCUS FOCUS LIGHTG & FIXTRS LTD 23.75 24.90 24.90 22.70 23.35 639750.00 27000 52.50 15.50
N SM FOURTHDIM FOURTH DIMEN. SOLUT. LTD 7.20 7.50 7.50 7.00 7.05 42600.00 6000 16.25 5.30
N SM GANGAFORGE GANGA FORGING LIMITED 12.90 13.40 13.40 13.40 13.40 80400.00 6000 18.75 8.70
N SM GODHA GODHA CABCON INSULAT LTD 23.45 22.30 23.00 22.30 23.00 181200.00 8000 30.85 10.95
N SM HINDCON HINDCON CHEMICALS LIMITED 20.65 18.55 18.55 17.55 17.80 507400.00 28000 XDO 20.65 8.05
N SM ICEMAKE ICE MAKE REFRIGERAT LTD 41.45 42.00 43.50 42.00 43.50 340000.00 8000 66.95 25.65
N SM INNOVANA INNOVANA THINKLABS LTD. 106.25 111.55 111.55 101.25 101.25 2642800.00 26000 326.40 73.05
N SM JAKHARIA JAKHARIA FABRIC LIMITED 166.00 161.75 167.00 161.75 167.00 797400.00 4800 207.00 148.25
N SM KEERTI KEERTI KNOW & SKILL LTD. 23.65 23.65 23.65 23.65 23.65 146630.00 6200 83.25 23.65
N SM KSOLVES KSOLVES INDIA LIMITED 113.00 135.60 135.60 135.60 135.60 162720.00 1200 135.60 102.05
N SM LAGNAM LAGNAM SPINTEX LIMITED 8.55 8.55 8.75 8.55 8.75 51900.00 6000 12.60 7.05
N SM LEXUS LEXUS GRANITO (INDIA) LTD 11.50 10.95 10.95 10.95 10.95 21900.00 2000 17.35 4.55
N SM MACPOWER MACPOWER CNC MACHINES LTD 51.75 53.90 54.30 49.20 50.35 548097.00 10710 126.45 33.30
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 74.60 74.20 74.20 72.10 72.30 1318275.00 18000 93.50 50.15
N SM MARINE MARINE ELECTRICAL (I) LTD 85.60 85.65 90.25 85.65 87.55 877300.00 10000 123.00 78.00
N SM MARSHALL MARSHALL MACHINES LTD 9.90 10.35 10.35 9.45 10.35 1499850.00 147000 24.45 4.85
N SM MCL MADHAV COPPER LIMITED 72.40 71.00 71.00 70.00 70.00 169200.00 2400 240.00 52.10
N SM MGEL MANGALAM GLOBAL ENT LTD 58.35 62.80 63.00 60.10 61.00 6839700.00 112000 63.00 51.05
N SM MHHL MOHINI HEALTH&HYGIENE LTD 22.15 23.20 23.20 23.10 23.20 278100.00 12000 23.20 11.35
N SM MPTODAY M P TODAY MEDIA LIMITED 14.25 13.80 13.80 13.80 13.80 82800.00 6000 33.00 13.20
N SM PANSARI PANSARI DEVELOPERS LTD. 22.00 22.00 22.00 22.00 22.00 132000.00 6000 23.10 20.50
N SM PULZ PULZ ELECTRONICS LIMITED 14.45 15.15 15.15 15.15 15.15 60600.00 4000 46.50 9.20
N SM RELIABLE RELIABLE DATA SERVICE LTD 28.00 28.95 28.95 28.95 28.95 69480.00 2400 36.40 19.95
N SM REPL RUDRABHISHEK ENTERP LTD 38.00 39.25 39.90 38.25 39.90 811950.00 21000 42.20 20.60
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 10.65 11.15 11.15 10.85 10.85 105600.00 9600 38.00 8.45
N SM SECURCRED SECUR CREDENTIALS LIMITED 14.85 15.30 15.55 15.30 15.55 27840.00 1800 72.00 12.15
N SM SERVOTECH SERVOTECH POWER SYS LTD. 20.00 19.00 20.70 19.00 20.65 323800.00 16000 21.50 6.50
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 20.45 19.45 19.50 19.45 19.45 77850.00 4000 192.50 16.30
N SM SIKKO SIKKO INDUSTRIES LIMITED 28.00 33.60 33.60 33.60 33.60 134400.00 4000 33.60 18.00
N SM SINTERCOM SINTERCOM INDIA LIMITED 75.00 75.00 75.00 75.00 75.00 300000.00 4000 82.65 35.55
N SM SMVD SMVD POLY PACK LIMITED 8.20 8.05 8.05 8.05 8.05 16100.00 2000 13.00 6.50
N SM SOFTTECH SOFTTECH ENGINEER LIMITED 61.80 59.50 59.50 59.50 59.50 95200.00 1600 76.25 32.45
N SM SONAMCLOCK SONAM CLOCK LIMITED 48.50 48.50 48.50 48.50 48.50 582000.00 12000 48.50 30.80
N SM SUPREMEENG SUPREME ENGINEERING LTD 16.95 16.20 17.45 16.20 16.30 6214000.00 376000 36.90 13.20
N SM SVLL SHREE VASU LOGISTICS LTD 79.35 81.00 81.00 81.00 81.00 810000.00 10000 126.95 70.00
N SM THEJO THEJO ENGINEERING LIMITED 560.00 585.00 588.00 585.00 588.00 10700950.00 18200 607.70 350.55
N SM VASA VASA RETAIL & OVERSEA LTD 6.30 6.55 6.55 6.55 6.55 52400.00 8000 22.00 6.00
N SM ZODIAC ZODIAC ENERGY LIMITED 17.85 17.00 17.50 17.00 17.50 69000.00 4000 27.50 11.25