Skip to content

Latest commit

 

History

History
69 lines (63 loc) · 7.69 KB

nse-sme-bhavcopy-2020-09-09.md

File metadata and controls

69 lines (63 loc) · 7.69 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 51.00 53.50 53.50 53.50 53.50 160500.00 3000 87.80 13.95
N SM AARON AARON INDUSTRIES LIMITED 30.00 29.00 29.00 29.00 29.00 182700.00 6300 58.00 29.00
N SM ACCORD ACCORD SYNERGY LIMITED 26.50 26.30 26.30 26.30 26.30 368200.00 14000 26.50 10.25
N SM ACCURACY ACCURACY SHIPPING LIMITED 39.70 37.00 38.50 35.75 38.50 479680.00 12800 42.60 12.35
N SM AHLADA AHLADA ENGINEERS LIMITED 42.10 44.70 45.00 44.70 44.80 179150.00 4000 69.95 36.30
N SM AIROLAM AIRO LAM LIMITED 23.00 24.50 24.50 24.50 24.50 73500.00 3000 32.95 14.45
N SM AJOONI AJOONI BIOTECH LIMITED 33.30 33.50 33.55 31.90 32.35 2208400.00 68000 36.50 6.35
N SM AKG AKG EXIM LIMITED 40.10 40.00 47.00 40.00 41.60 2588600.00 60000 54.80 30.00
N SM AMBANIORG AMBANI ORGANICS LIMITED 50.65 47.85 47.85 42.35 42.35 270600.00 6000 66.25 42.35
N SM AMJUMBO A AND M JUMBO BAGS LTD 7.45 7.40 7.40 7.40 7.40 118400.00 16000 14.70 5.85
N SM ARVEE ARVEE LABORATORIES I LTD 71.00 70.65 70.65 70.65 70.65 706500.00 10000 71.00 37.60
N SM BANKA BANKA BIOLOO LIMITED 105.00 43.85 43.85 43.85 43.85 131550.00 3000 108.95 43.85
N SM BCONCEPTS BRAND CONCEPTS LIMITED 16.20 17.00 17.00 17.00 17.00 102000.00 6000 35.95 13.70
N SM BETA BETA DRUGS LIMITED 87.10 87.00 87.75 87.00 87.35 139800.00 1600 104.60 37.00
N SM BRIGHT BRIGHT SOLAR LIMITED 7.60 7.30 7.75 7.30 7.75 67200.00 9000 19.90 4.70
N SM BSHSL BOMBAY SUPER HYBRID SEEDS 91.25 91.00 91.00 91.00 91.00 145600.00 1600 134.05 85.70
N SM CADSYS CADSYS (INDIA) LIMITED 25.05 26.30 26.30 26.30 26.30 52600.00 2000 49.50 15.50
N SM CKPLEISURE CKP LEISURE LIMITED 3.30 3.15 3.35 3.15 3.35 26000.00 8000 7.55 3.15
N SM CONTI CONTINENTAL SEED CHEM LTD 9.55 10.00 10.00 9.20 10.00 2074959.15 209979 102.20 5.55
N SM DANGEE DANGEE DUMS LIMITED 76.40 81.00 81.00 81.00 81.00 129600.00 1600 145.00 71.00
N SM DEVIT DEV INFO TECHNOLOGY LTD 108.25 108.10 108.10 108.10 108.10 162150.00 1500 120.00 57.00
N SM DSML DEBOCK SALE MARKETING LTD 12.00 12.55 12.55 12.55 12.55 75300.00 6000 13.60 3.50
N SM EIFFL EURO (I) FRESH FOODS LTD 92.50 82.00 88.00 82.00 87.00 341640.00 4000 131.00 71.00
N SM FOCUS FOCUS LIGHTG & FIXTRS LTD 20.40 21.40 21.40 21.40 21.40 64200.00 3000 52.50 15.50
N SM FOURTHDIM FOURTH DIMEN. SOLUT. LTD 13.40 13.40 13.40 13.40 13.40 13400.00 1000 16.25 5.30
N SM ICEMAKE ICE MAKE REFRIGERAT LTD 57.75 56.30 56.30 54.90 56.00 998900.00 18000 65.50 25.65
N SM INNOVATIVE INNOVATIVE TYRES & TUBES 7.10 7.45 7.45 7.45 7.45 22350.00 3000 15.45 5.40
N SM JAKHARIA JAKHARIA FABRIC LIMITED 159.20 157.00 157.00 157.00 157.00 125600.00 800 207.00 148.25
N SM KHFM KHFM HOS FAC MANA SER LTD 27.25 25.05 27.25 25.00 27.25 1219050.00 48000 36.40 22.20
N SM KSHITIJPOL KSHITIJ POLYLINE LIMITED 24.80 22.50 22.50 22.50 22.50 90000.00 4000 37.50 19.20
N SM KSOLVES KSOLVES INDIA LIMITED 260.00 247.05 250.00 247.00 250.00 1485720.00 6000 260.00 102.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 48.25 50.65 50.65 50.55 50.55 202400.00 4000 65.95 35.20
N SM LEXUS LEXUS GRANITO (INDIA) LTD 12.30 11.70 11.70 11.70 11.70 11700.00 1000 17.35 4.55
N SM MARINE MARINE ELECTRICAL (I) LTD 140.00 143.00 149.90 142.00 144.00 6179700.00 42000 149.90 78.00
N SM MARSHALL MARSHALL MACHINES LTD 8.25 7.90 7.90 7.85 7.85 47250.00 6000 24.45 4.85
N SM MGEL MANGALAM GLOBAL ENT LTD 42.00 41.80 41.80 41.80 41.80 125400.00 3000 65.10 41.80
N SM MHHL MOHINI HEALTH&HYGIENE LTD 16.35 17.00 17.00 17.00 17.00 51000.00 3000 23.20 11.35
N SM MILTON MILTON INDUSTRIES LIMITED 10.90 10.90 10.90 10.90 10.90 191840.00 17600 16.35 7.00
N SM MPTODAY M P TODAY MEDIA LIMITED 14.30 14.00 14.00 14.00 14.00 56000.00 4000 33.00 13.15
N SM NANDANI NANDANI CREATION LIMITED 8.80 9.20 9.20 9.20 9.20 46000.00 5000 11.15 5.50
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 40.00 41.95 41.95 41.95 41.95 167800.00 4000 46.75 21.80
N SM PROLIFE PROLIFE INDUSTRIES LTD 36.50 37.00 37.00 37.00 37.00 111000.00 3000 37.70 25.55
N SM RELIABLE RELIABLE DATA SERVICE LTD 28.00 29.15 29.15 29.15 29.15 209880.00 7200 36.40 19.95
N SM REPL RUDRABHISHEK ENTERP LTD 41.00 43.00 43.00 43.00 43.00 258000.00 6000 43.45 20.60
N SM RKEC RKEC PROJECTS LIMITED 36.00 36.00 36.00 36.00 36.00 36000.00 1000 66.65 26.20
N SM RMDRIP R M DRIP & SPRINK SYS LTD 58.30 55.40 58.00 55.40 58.00 226800.00 4000 63.00 14.00
N SM RPPL RAJSHREE POLYPACK LTD 100.00 95.00 95.00 95.00 95.00 95000.00 1000 101.80 47.75
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 10.70 10.70 10.70 10.70 10.70 68480.00 6400 38.00 8.45
N SM SECURCRED SECUR CREDENTIALS LIMITED 15.80 16.45 16.45 15.30 15.30 19050.00 1200 62.50 12.15
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 24.05 22.90 22.90 22.85 22.85 45750.00 2000 172.00 16.30
N SM SOFTTECH SOFTTECH ENGINEER LIMITED 62.60 62.00 62.00 59.50 59.70 771840.00 12800 76.25 32.45
N SM SONAMCLOCK SONAM CLOCK LIMITED 61.00 60.00 60.00 60.00 60.00 180000.00 3000 61.00 30.80
N SM SUPREMEENG SUPREME ENGINEERING LTD 15.50 15.00 16.00 14.85 16.00 433400.00 28000 30.00 13.20
N SM SUULD SUUMAYA LIFESTYLE LIMITED 32.80 31.50 31.75 31.20 31.70 17919200.00 568000 41.00 17.55
N SM SVLL SHREE VASU LOGISTICS LTD 83.15 84.30 84.30 84.30 84.30 84300.00 1000 120.90 70.00
N SM TEMBO TEMBO GLOBAL IND LTD 170.00 173.00 174.50 173.00 174.50 5193000.00 30000 174.50 107.00
N SM THEJO THEJO ENGINEERING LIMITED 976.65 940.00 940.00 927.85 927.85 1303880.00 1400 985.95 350.55
N SM VASA VASA RETAIL & OVERSEA LTD 6.75 7.00 7.00 7.00 7.00 84000.00 12000 22.00 5.90
N SM WEALTH WEALTH FRST PORT. MG. LTD 91.00 90.00 90.10 90.00 90.10 540300.00 6000 147.00 90.00
N SM WFL WONDER FIBROMATS LIMITED 52.95 50.35 50.35 50.35 50.35 80560.00 1600 100.00 48.10
N SM ZODIAC ZODIAC ENERGY LIMITED 19.40 19.75 19.75 19.75 19.75 39500.00 2000 27.50 11.25