Skip to content

Latest commit

 

History

History
69 lines (63 loc) · 7.65 KB

nse-sme-bhavcopy-2020-06-17.md

File metadata and controls

69 lines (63 loc) · 7.65 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 16.40 17.20 17.20 17.20 17.20 51600.00 3000 87.80 13.95
N SM AARON AARON INDUSTRIES LIMITED 42.70 42.80 42.80 42.80 42.80 141240.00 3300 53.50 40.00
N SM ACCURACY ACCURACY SHIPPING LIMITED 26.25 24.95 27.25 24.95 26.00 1410800.00 52800 62.80 12.35
N SM AMJUMBO A AND M JUMBO BAGS LTD 8.80 8.55 8.85 8.40 8.60 206400.00 24000 46.80 5.85
N SM AVG AVG LOGISTICS LIMITED 43.20 45.35 45.35 45.35 45.35 54420.00 1200 101.90 23.10
N SM BETA BETA DRUGS LIMITED 57.10 57.00 57.00 57.00 57.00 45600.00 800 105.50 37.00
N SM BOHRA BOHRA INDUSTRIES LIMITED 1.75 1.70 1.70 1.70 1.70 6800.00 4000 9.70 .35
N SM BRIGHT BRIGHT SOLAR LIMITED 9.05 9.50 9.50 9.50 9.50 28500.00 3000 19.90 4.70
N SM BSHSL BOMBAY SUPER HYBRID SEEDS 109.05 108.10 108.10 108.10 108.10 129720.00 1200 134.05 85.70
N SM CKPLEISURE CKP LEISURE LIMITED 3.45 3.30 3.45 3.30 3.45 66600.00 20000 7.55 3.30
N SM CONTI CONTINENTAL SEED CHEM LTD 9.55 9.10 9.85 9.10 9.85 278638.80 29997 102.20 9.10
N SM DEVIT DEV INFO TECHNOLOGY LTD 79.20 72.00 72.00 70.00 70.00 321000.00 4500 101.00 57.00
N SM DPABHUSHAN D. P. ABHUSHAN LIMITED 54.00 51.00 51.05 51.00 51.00 612200.00 12000 74.25 37.50
N SM E2E E2E NETWORKS LIMITED 29.65 31.10 31.10 29.80 31.10 304000.00 10000 42.60 13.30
N SM EIFFL EURO (I) FRESH FOODS LTD 85.30 85.50 85.75 85.50 85.50 273800.00 3200 131.00 71.00
N SM FELIX FELIX INDUSTRIES LTD. 12.35 12.95 12.95 12.95 12.95 51800.00 4000 17.05 10.80
N SM FOCUS FOCUS LIGHTG & FIXTRS LTD 18.90 19.80 19.80 19.80 19.80 59400.00 3000 165.85 15.50
N SM GICL GLOBE INTL CARRIERS LTD 20.90 20.85 20.85 20.85 20.85 250200.00 12000 24.90 14.20
N SM GLOBAL GLOBAL EDUCATION LIMITED 117.05 122.90 122.90 122.90 122.90 122900.00 1000 131.00 41.20
N SM HINDCON HINDCON CHEMICALS LIMITED 10.05 8.25 10.85 8.25 10.85 76400.00 8000 21.00 8.05
N SM HPIL HINDPRAKASH INDUSTRY LTD 41.50 42.00 42.00 42.00 42.00 126000.00 3000 42.00 40.20
N SM ICEMAKE ICE MAKE REFRIGERAT LTD 36.90 35.85 35.85 35.55 35.55 142800.00 4000 75.00 25.65
N SM INNOVANA INNOVANA THINKLABS LTD. 77.95 78.00 81.00 78.00 78.10 5154050.00 66000 326.40 73.05
N SM INNOVATIVE INNOVATIVE TYRES & TUBES 7.25 6.90 6.95 6.90 6.90 145050.00 21000 19.50 5.40
N SM KHFM KHFM HOS FAC MANA SER LTD 25.25 25.20 25.25 25.20 25.20 151350.00 6000 36.40 22.20
N SM LEXUS LEXUS GRANITO (INDIA) LTD 6.00 6.30 6.30 6.00 6.30 18600.00 3000 23.60 4.55
N SM MACPOWER MACPOWER CNC MACHINES LTD 70.00 69.95 70.00 69.95 70.00 139975.00 2000 139.00 33.30
N SM MANAV MANAV INFRA PROJECTS LTD 4.30 4.30 4.30 4.30 4.30 17200.00 4000 6.00 4.25
N SM MARINE MARINE ELECTRICAL (I) LTD 91.00 90.00 91.95 90.00 91.90 729900.00 8000 123.00 78.00
N SM MARSHALL MARSHALL MACHINES LTD 6.15 5.85 6.00 5.85 5.85 299400.00 51000 24.45 5.85
N SM MCL MADHAV COPPER LIMITED 74.00 69.80 75.50 69.80 72.25 261060.00 3600 277.00 52.10
N SM MGEL MANGALAM GLOBAL ENT LTD 57.20 57.25 57.25 57.25 57.25 114500.00 2000 58.30 51.05
N SM MILTON MILTON INDUSTRIES LIMITED 12.15 11.55 12.70 11.55 12.70 106700.00 8800 15.25 7.00
N SM MOKSH MOKSH ORNAMENTS LIMITED 22.50 22.50 22.50 22.50 22.50 202500.00 9000 34.65 18.00
N SM NARMADA NARMADA AGROBASE LIMITED 13.90 14.55 14.55 14.55 14.55 104760.00 7200 28.70 11.30
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 33.00 33.00 34.50 33.00 34.05 952600.00 28000 34.60 19.95
N SM PULZ PULZ ELECTRONICS LIMITED 13.20 13.85 13.85 13.85 13.85 55400.00 4000 46.50 9.20
N SM RELIABLE RELIABLE DATA SERVICE LTD 23.20 24.35 24.35 24.35 24.35 58440.00 2400 49.00 19.95
N SM REPL RUDRABHISHEK ENTERP LTD 28.85 28.85 28.85 28.85 28.85 259650.00 9000 42.20 20.60
N SM RMDRIP R M DRIP & SPRINK SYS LTD 56.45 56.50 56.50 56.40 56.45 1129000.00 20000 56.50 13.00
N SM RPPL RAJSHREE POLYPACK LTD 52.35 54.95 54.95 54.95 54.95 109900.00 2000 118.00 47.75
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 10.35 10.05 10.45 10.00 10.20 48800.00 4800 42.50 8.45
N SM SECURCRED SECUR CREDENTIALS LIMITED 19.25 18.35 18.35 18.35 18.35 11010.00 600 95.00 12.15
N SM SERVOTECH SERVOTECH POWER SYS LTD. 15.20 15.90 15.90 15.90 15.90 63600.00 4000 17.75 6.50
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 21.90 20.85 21.00 20.85 21.00 62850.00 3000 209.50 20.75
N SM SILLYMONKS SILLY MONKS ENTERTAIN LTD 23.40 24.55 24.55 24.55 24.55 64812.00 2640 89.95 22.00
N SM SINTERCOM SINTERCOM INDIA LIMITED 59.00 60.00 60.00 58.50 58.50 3280000.00 56000 81.00 35.55
N SM SONAMCLOCK SONAM CLOCK LIMITED 38.00 38.25 38.25 38.25 38.25 573750.00 15000 41.40 30.80
N SM SONISOYA SONI SOYA PRODUCTS LTD. 10.65 11.15 11.15 11.15 11.15 66900.00 6000 25.30 4.90
N SM SSINFRA S S INFRA DEVP CONSL LTD 9.00 9.20 9.30 9.20 9.30 415500.00 45000 17.20 7.65
N SM SURANI SURANI STEEL TUBES LTD. 22.00 23.20 23.20 23.20 23.20 46400.00 2000 48.00 18.10
N SM THEJO THEJO ENGINEERING LIMITED 575.00 546.25 546.25 546.25 546.25 109250.00 200 607.70 350.55
N SM TIRUPATIFL TIRUPATI FORGE LIMITED 28.50 28.65 28.65 28.65 28.65 91680.00 3200 50.10 25.55
N SM TRANSWIND TRANSWIND INFRA LIMITED 5.80 6.05 6.05 6.05 6.05 24200.00 4000 9.05 2.85
N SM UNITEDPOLY UNITED POLYFAB GUJ. LTD. 6.10 5.95 6.40 5.95 6.40 549000.00 90000 16.80 5.95
N SM UNIVASTU UNIVASTU INDIA LIMITED 27.10 25.55 25.55 25.55 25.55 76650.00 3000 85.00 25.55
N SM URAVI URAVI T AND WEDG LAMP LTD 106.40 106.05 106.05 96.50 101.25 243060.00 2400 113.00 95.00
N SM VINNY VINNY OVERSEAS LIMITED 41.50 41.25 41.25 41.25 41.25 495000.00 12000 43.00 32.90
N SM WFL WONDER FIBROMATS LIMITED 68.35 64.95 64.95 64.95 64.95 103920.00 1600 100.00 64.95
N SM WORTH WORTH PERIPHERALS LIMITED 38.15 41.15 41.20 41.15 41.20 123525.00 3000 63.00 29.75
N SM ZODIAC ZODIAC ENERGY LIMITED 16.20 17.00 17.00 17.00 17.00 34000.00 2000 30.75 11.25