Skip to content

Latest commit

 

History

History
65 lines (59 loc) · 7.2 KB

nse-sme-bhavcopy-2020-09-25.md

File metadata and controls

65 lines (59 loc) · 7.2 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 30.00 29.90 29.90 28.50 28.50 367920.00 12600 58.00 27.50
N SM ACCURACY ACCURACY SHIPPING LIMITED 38.30 38.30 38.30 37.00 37.00 181680.00 4800 42.60 12.35
N SM AHLADA AHLADA ENGINEERS LIMITED 47.00 43.50 44.00 43.50 44.00 87500.00 2000 69.95 36.30
N SM AIROLAM AIRO LAM LIMITED 24.00 19.25 24.00 19.25 24.00 129750.00 6000 32.95 14.45
N SM AJOONI AJOONI BIOTECH LIMITED 31.15 31.75 31.75 31.75 31.75 127000.00 4000 36.50 6.35
N SM AKG AKG EXIM LIMITED 46.75 46.00 46.00 46.00 46.00 736000.00 16000 54.80 30.00
N SM AMJUMBO A AND M JUMBO BAGS LTD 9.85 9.70 9.80 9.70 9.70 1631600.00 168000 14.70 5.85
N SM ASLIND ASL INDUSTRIES LIMITED 5.15 5.15 5.15 5.15 5.15 82400.00 16000 11.20 4.75
N SM AVG AVG LOGISTICS LIMITED 53.00 55.65 55.65 55.65 55.65 66780.00 1200 87.50 23.10
N SM BANKA BANKA BIOLOO LIMITED 37.80 35.95 35.95 35.95 35.95 107850.00 3000 108.95 35.95
N SM BBTCL B&B TRIPLEWALL CONT LTD 30.00 30.00 30.00 30.00 30.00 90000.00 3000 42.00 27.20
N SM BCONCEPTS BRAND CONCEPTS LIMITED 21.50 20.45 20.45 20.45 20.45 61350.00 3000 35.95 13.70
N SM BRIGHT BRIGHT SOLAR LIMITED 7.75 7.75 8.00 7.40 8.00 163950.00 21000 19.90 4.70
N SM BSHSL BOMBAY SUPER HYBRID SEEDS 92.00 94.00 94.00 94.00 94.00 150400.00 1600 134.05 85.70
N SM CADSYS CADSYS (INDIA) LIMITED 24.00 25.20 25.20 25.20 25.20 50400.00 2000 49.25 15.50
N SM DEVIT DEV INFO TECHNOLOGY LTD 111.50 112.00 112.00 112.00 112.00 168000.00 1500 120.00 57.00
N SM DPABHUSHAN D. P. ABHUSHAN LIMITED 88.90 90.50 92.20 90.50 91.00 1824600.00 20000 93.00 37.50
N SM DRSDILIP DRS DILIP ROADLINES LTD. 74.00 68.75 68.75 68.75 68.75 110000.00 1600 78.00 60.00
N SM DSML DEBOCK SALE MARKETING LTD 11.40 11.90 11.90 11.80 11.80 142200.00 12000 13.75 3.50
N SM E2E E2E NETWORKS LIMITED 28.85 30.00 30.25 30.00 30.25 181000.00 6000 34.40 13.30
N SM EIFFL EURO (I) FRESH FOODS LTD 91.00 91.00 92.00 91.00 92.00 219600.00 2400 131.00 71.00
N SM FELIX FELIX INDUSTRIES LTD. 35.10 36.75 36.75 36.75 36.75 294000.00 8000 37.20 10.80
N SM GANGAFORGE GANGA FORGING LIMITED 19.50 19.00 19.30 19.00 19.15 919200.00 48000 19.60 8.70
N SM GLOBE GLOBE TEXTILES (I) LTD. 49.00 49.00 49.10 49.00 49.00 1470800.00 30000 60.25 18.00
N SM GODHA GODHA CABCON INSULAT LTD 30.00 29.00 29.00 29.00 29.00 116000.00 4000 31.35 10.95
N SM HINDCON HINDCON CHEMICALS LIMITED 16.95 17.00 17.00 17.00 17.00 68000.00 4000 20.65 8.05
N SM ICEMAKE ICE MAKE REFRIGERAT LTD 53.50 52.10 52.30 52.10 52.30 208800.00 4000 65.50 25.65
N SM INNOVANA INNOVANA THINKLABS LTD. 97.50 92.65 92.65 92.65 92.65 92650.00 1000 326.40 73.05
N SM IRISDOREME IRIS CLOTHINGS LIMITED 120.00 119.00 119.00 119.00 119.00 571200.00 4800 192.00 106.25
N SM KHFM KHFM HOS FAC MANA SER LTD 28.00 26.00 26.00 26.00 26.00 78000.00 3000 36.40 22.20
N SM KSOLVES KSOLVES INDIA LIMITED 212.00 222.00 222.00 222.00 222.00 266400.00 1200 260.00 102.05
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 72.50 75.00 75.00 75.00 75.00 112500.00 1500 93.50 52.10
N SM MARINE MARINE ELECTRICAL (I) LTD 155.00 161.00 162.00 161.00 162.00 646000.00 4000 162.00 78.00
N SM MDL MARVEL DECOR LIMITED 18.00 18.90 18.90 18.90 18.90 37800.00 2000 30.00 13.90
N SM MGEL MANGALAM GLOBAL ENT LTD 40.10 40.50 40.50 40.50 40.50 121500.00 3000 65.10 39.00
N SM MILTON MILTON INDUSTRIES LIMITED 9.70 10.10 10.10 10.10 10.10 44440.00 4400 16.35 7.00
N SM MINDPOOL MINDPOOL TECHNOLOGIES LTD 12.00 14.40 14.40 14.40 14.40 57600.00 4000 23.00 12.00
N SM MKPL M K PROTEINS LIMITED 80.50 82.20 83.50 82.10 82.75 827600.00 10000 83.50 66.50
N SM NARMADA NARMADA AGROBASE LIMITED 13.05 13.70 13.70 13.70 13.70 98640.00 7200 28.70 11.30
N SM PULZ PULZ ELECTRONICS LIMITED 12.50 11.90 11.90 11.90 11.90 47600.00 4000 46.50 9.20
N SM RAJMET RAJNANDINI METAL LIMITED 41.30 23.95 23.95 23.95 23.95 191600.00 8000 41.30 23.95
N SM REPL RUDRABHISHEK ENTERP LTD 51.80 51.05 51.05 51.00 51.00 612300.00 12000 53.00 20.60
N SM RKEC RKEC PROJECTS LIMITED 32.50 34.00 38.45 34.00 34.75 280450.00 8000 66.65 26.20
N SM RMDRIP R M DRIP & SPRINK SYS LTD 51.00 53.00 53.00 52.70 52.90 3703600.00 70000 63.00 14.50
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 10.35 10.35 10.35 10.35 10.35 16560.00 1600 38.00 8.45
N SM SECL SALASAR EXTERIOR CONT LTD 38.45 41.00 41.00 40.95 40.95 245850.00 6000 62.25 26.35
N SM SECURCRED SECUR CREDENTIALS LIMITED 15.40 15.35 15.35 14.80 14.80 18090.00 1200 58.00 12.15
N SM SIKKO SIKKO INDUSTRIES LIMITED 22.00 22.00 26.00 22.00 26.00 192000.00 8000 33.80 18.00
N SM SOFTTECH SOFTTECH ENGINEER LIMITED 63.30 60.15 63.00 60.15 62.65 494640.00 8000 76.25 32.45
N SM SONAHISONA SONA HI SONA JEWELL G LTD 14.65 12.75 13.00 11.90 12.05 1119000.00 90000 16.25 9.70
N SM SUPREMEENG SUPREME ENGINEERING LTD 17.60 17.60 18.45 17.60 18.45 1394400.00 76000 30.00 13.20
N SM SUULD SUUMAYA LIFESTYLE LIMITED 36.75 37.75 38.55 37.75 38.55 1220400.00 32000 41.00 17.55
N SM SVLL SHREE VASU LOGISTICS LTD 80.70 81.05 81.05 81.05 81.05 81050.00 1000 116.30 70.00
N SM THEJO THEJO ENGINEERING LIMITED 1100.00 1105.00 1151.90 1105.00 1150.70 1806160.00 1600 1155.00 350.55
N SM TIRUPATI SHREE TIRUPATI BALAJEE 33.10 31.45 31.45 31.45 31.45 94350.00 3000 45.00 22.40
N SM URAVI URAVI T AND WEDG LAMP LTD 100.00 101.00 101.00 99.00 99.00 240000.00 2400 109.00 95.00
N SM VASA VASA RETAIL & OVERSEA LTD 6.60 6.30 6.30 6.30 6.30 25200.00 4000 22.00 5.90