Skip to content

Latest commit

 

History

History
67 lines (61 loc) · 7.42 KB

nse-sme-bhavcopy-2020-04-07.md

File metadata and controls

67 lines (61 loc) · 7.42 KB
Raw
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 33.15 31.50 31.50 31.50 31.50 94500.00 3000 87.80 14.10
N SM AARVI AARVI ENCON LIMITED 20.15 20.45 20.50 20.45 20.50 163900.00 8000 50.05 20.15
N SM ACCURACY ACCURACY SHIPPING LIMITED 13.00 12.35 13.10 12.35 13.10 219040.00 17600 85.00 12.35
N SM AHLADA AHLADA ENGINEERS LIMITED 46.40 48.00 48.20 48.00 48.00 144200.00 3000 92.00 36.30
N SM AMJUMBO A AND M JUMBO BAGS LTD 7.00 6.65 6.65 6.65 6.65 106400.00 16000 50.00 6.65
N SM BOHRA BOHRA INDUSTRIES LIMITED .65 .70 .70 .70 .70 1400.00 2000 15.05 .35
N SM BSHSL BOMBAY SUPER HYBRID SEEDS 105.65 107.25 107.25 107.25 107.25 128700.00 1200 136.00 98.20
N SM CADSYS CADSYS (INDIA) LIMITED 19.50 20.45 20.45 20.45 20.45 40900.00 2000 63.45 15.50
N SM CONTI CONTINENTAL SEED CHEM LTD 20.50 19.50 19.50 19.50 19.50 64993.50 3333 102.20 11.85
N SM DPABHUSHAN D. P. ABHUSHAN LIMITED 60.75 60.00 62.00 60.00 62.00 488000.00 8000 74.25 37.50
N SM DRSDILIP DRS DILIP ROADLINES LTD. 70.95 70.95 70.95 70.95 70.95 113520.00 1600 78.00 65.50
N SM EIFFL EURO (I) FRESH FOODS LTD 72.00 79.00 79.00 79.00 79.00 63200.00 800 131.00 71.00
N SM FOCUS FOCUS LIGHTG & FIXTRS LTD 19.50 18.60 18.60 18.55 18.55 111450.00 6000 173.60 18.55
N SM GANGAFORGE GANGA FORGING LIMITED 11.50 13.60 13.60 13.60 13.60 81600.00 6000 21.70 8.70
N SM GLOBAL GLOBAL EDUCATION LIMITED 50.00 50.00 50.00 50.00 50.00 50000.00 1000 135.00 41.20
N SM GODHA GODHA CABCON INSULAT LTD 19.95 19.95 19.95 19.95 19.95 79800.00 4000 28.00 10.95
N SM HPIL HINDPRAKASH INDUSTRY LTD 40.90 40.20 40.20 40.20 40.20 120600.00 3000 41.50 40.20
N SM ICEMAKE ICE MAKE REFRIGERAT LTD 34.35 35.65 35.65 35.05 35.05 425000.00 12000 89.75 25.65
N SM INNOVANA INNOVANA THINKLABS LTD. 73.05 76.70 76.70 76.70 76.70 76700.00 1000 416.00 73.05
N SM INNOVATIVE INNOVATIVE TYRES & TUBES 6.40 6.05 6.35 6.05 6.35 37200.00 6000 23.90 5.40
N SM LEXUS LEXUS GRANITO (INDIA) LTD 5.50 5.25 5.25 5.25 5.25 31500.00 6000 33.00 5.25
N SM MACPOWER MACPOWER CNC MACHINES LTD 34.95 36.40 36.40 35.10 35.10 35750.00 1000 164.20 33.30
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 71.75 74.95 74.95 74.95 74.95 112425.00 1500 93.50 45.10
N SM MARINE MARINE ELECTRICAL (I) LTD 88.95 89.45 89.95 89.45 89.95 718200.00 8000 123.00 78.00
N SM MCL MADHAV COPPER LIMITED 67.65 68.00 74.00 68.00 74.00 421140.00 6000 339.00 59.10
N SM MDL MARVEL DECOR LIMITED 18.50 18.00 18.00 18.00 18.00 36000.00 2000 30.50 13.90
N SM MHHL MOHINI HEALTH&HYGIENE LTD 11.40 11.95 11.95 11.95 11.95 35850.00 3000 30.90 11.35
N SM MITTAL MITTAL LIFE STYLE LIMITED 92.05 95.00 96.65 95.00 95.60 1078375.00 11250 167.00 76.35
N SM NARMADA NARMADA AGROBASE LIMITED 11.75 11.90 11.90 11.90 11.90 85680.00 7200 28.70 11.75
N SM PAR PAR DRUGS AND CHEM LTD 30.50 32.40 33.90 32.40 33.90 262400.00 8000 56.00 26.20
N SM PARIN PARIN FURNITURE LIMITED 53.00 60.00 60.00 60.00 60.00 120000.00 2000 72.90 40.85
N SM POWERFUL POWERFUL TECHNOLOGIES LTD 11.15 11.70 11.70 11.70 11.70 2246400.00 192000 18.00 3.45
N SM PULZ PULZ ELECTRONICS LIMITED 12.00 12.00 12.50 12.00 12.50 98000.00 8000 46.50 9.20
N SM PUSHPREALM PUSHPA REAL AND INFRA LTD 4.60 4.45 4.45 4.45 4.45 8900.00 2000 14.60 3.70
N SM RELIABLE RELIABLE DATA SERVICE LTD 25.95 27.20 27.20 27.20 27.20 65280.00 2400 55.00 23.80
N SM REPL RUDRABHISHEK ENTERP LTD 27.10 26.00 26.00 25.75 25.75 155250.00 6000 42.20 20.60
N SM RKEC RKEC PROJECTS LIMITED 32.10 32.55 33.00 32.55 33.00 65550.00 2000 68.00 26.20
N SM RMDRIP R M DRIP & SPRINK SYS LTD 20.20 21.20 21.20 21.20 21.20 84800.00 4000 52.95 13.00
N SM RPPL RAJSHREE POLYPACK LTD 50.00 53.00 55.00 53.00 55.00 163000.00 3000 118.00 50.00
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 9.30 8.85 9.00 8.85 8.85 99680.00 11200 43.85 8.85
N SM SECURCRED SECUR CREDENTIALS LIMITED 19.55 18.60 18.60 18.60 18.60 11160.00 600 110.00 18.60
N SM SERVOTECH SERVOTECH POWER SYS LTD. 9.45 9.00 9.00 9.00 9.00 36000.00 4000 18.00 6.50
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 24.25 26.60 26.60 26.60 26.60 79800.00 3000 209.50 21.60
N SM SINTERCOM SINTERCOM INDIA LIMITED 39.10 37.05 38.00 37.05 38.00 891100.00 24000 81.00 35.55
N SM SOFTTECH SOFTTECH ENGINEER LIMITED 38.00 37.70 37.70 37.50 37.50 120320.00 3200 76.25 32.45
N SM SURANI SURANI STEEL TUBES LTD. 22.50 26.00 26.00 26.00 26.00 52000.00 2000 54.80 18.10
N SM SUULD SUUMAYA LIFESTYLE LIMITED 22.30 23.35 23.35 23.35 23.35 186800.00 8000 34.30 15.05
N SM SVLL SHREE VASU LOGISTICS LTD 79.90 83.05 83.05 83.05 83.05 83050.00 1000 130.00 70.00
N SM THEJO THEJO ENGINEERING LIMITED 452.00 452.00 452.00 452.00 452.00 90400.00 200 607.70 451.00
N SM TIRUPATI SHREE TIRUPATI BALAJEE 22.80 23.70 23.70 23.70 23.70 71100.00 3000 44.00 22.40
N SM TOTAL TOTAL TRANSPORT SYS LTD 18.35 18.50 19.25 17.50 19.25 165750.00 9000 48.95 17.50
N SM TRANSWIND TRANSWIND INFRA LIMITED 3.40 3.55 3.55 3.25 3.25 27200.00 8000 10.35 2.85
N SM UNIINFO UNIINFOTELECOMSERVILTD 13.40 13.65 13.65 13.00 13.25 186500.00 14000 44.80 12.00
N SM UNIVASTU UNIVASTU INDIA LIMITED 36.45 33.50 33.50 33.50 33.50 100500.00 3000 85.00 33.50
N SM VERA VERA SYNTHETIC LIMITED 85.80 88.30 88.30 88.30 88.30 132450.00 1500 150.00 77.45
N SM VERTOZ VERTOZ ADVERTISING LTD 58.25 59.25 59.75 59.25 59.75 428400.00 7200 211.00 47.75
N SM VINNY VINNY OVERSEAS LIMITED 35.90 38.20 38.20 38.20 38.20 114600.00 3000 45.50 32.90
N SM WORTH WORTH PERIPHERALS LIMITED 41.00 45.40 45.40 45.40 45.40 68100.00 1500 72.95 33.80
N SM ZODIAC ZODIAC ENERGY LIMITED 12.05 11.45 11.45 11.45 11.45 45800.00 4000 32.00 11.45