Skip to content

Latest commit

 

History

History
71 lines (65 loc) · 7.88 KB

nse-sme-bhavcopy-2020-11-23.md

File metadata and controls

71 lines (65 loc) · 7.88 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 AAATECH AAA TECHNOLOGIES LIMITED 43.00 43.00 43.00 42.75 42.75 257250.00 6000 45.00 42.25
N SM ACCURACY ACCURACY SHIPPING LIMITED 31.50 33.00 33.00 33.00 33.00 52800.00 1600 42.60 12.35
N SM AISL ANI INTEGRATED SERV LTD. 19.00 18.15 18.15 18.15 18.15 21780.00 1200 28.55 14.30
N SM AKG AKG EXIM LIMITED 52.10 51.15 51.15 51.15 51.15 204600.00 4000 76.50 30.00
N SM AVG AVG LOGISTICS LIMITED 53.00 50.60 50.60 50.60 50.60 60720.00 1200 84.00 23.10
N SM BBTCL B&B TRIPLEWALL CONT LTD 33.40 33.40 34.00 33.40 34.00 302700.00 9000 41.50 27.20
N SM BETA BETA DRUGS LIMITED 121.20 118.00 121.00 118.00 121.00 287200.00 2400 140.80 37.00
N SM BOHRA BOHRA INDUSTRIES LIMITED 1.00 1.00 1.00 1.00 1.00 2000.00 2000 2.50 .35
N SM BRIGHT BRIGHT SOLAR LIMITED 6.35 6.35 6.35 6.35 6.35 95250.00 15000 15.50 4.70
N SM BTML BODHI TREE MULTIMEDIA LTD 83.00 83.00 90.00 83.00 90.00 420000.00 4800 91.50 74.50
N SM CADSYS CADSYS (INDIA) LIMITED 21.40 20.40 20.40 20.35 20.35 163100.00 8000 40.00 15.50
N SM CMMIPL CMM INFRAPROJECTS LIMITED 2.35 2.45 2.45 2.25 2.45 42900.00 18000 9.25 2.25
N SM DEVIT DEV INFO TECHNOLOGY LTD 131.80 131.25 132.85 128.70 131.00 1171950.00 9000 133.10 57.00
N SM DRSDILIP DRS DILIP ROADLINES LTD. 74.00 69.10 69.10 69.10 69.10 110560.00 1600 78.00 60.00
N SM DSML DEBOCK SALE MARKETING LTD 21.60 21.25 21.95 20.75 21.35 383700.00 18000 21.95 3.50
N SM E2E E2E NETWORKS LIMITED 48.00 48.00 48.00 47.00 47.00 381900.00 8000 57.95 13.30
N SM FOCUS FOCUS LIGHTG & FIXTRS LTD 18.95 19.00 19.00 19.00 19.00 57000.00 3000 39.55 15.50
N SM GANGAFORGE GANGA FORGING LIMITED 19.90 20.80 20.80 20.00 20.40 736500.00 36000 21.00 8.70
N SM GRETEX GRETEX INDUSTRIES LTD. 5.90 6.10 6.10 6.10 6.10 36600.00 6000 6.10 5.20
N SM HINDCON HINDCON CHEMICALS LIMITED 25.00 25.05 25.05 25.05 25.05 100200.00 4000 25.35 8.05
N SM HUSYSLTD HUSYS CONSULTING LTD. 108.10 112.00 118.00 112.00 115.60 1156200.00 10000 118.00 20.50
N SM INNOVANA INNOVANA THINKLABS LTD. 79.50 75.60 76.80 75.55 76.00 988300.00 13000 315.00 70.25
N SM INNOVATIVE INNOVATIVE TYRES & TUBES 5.65 5.65 5.65 5.65 5.65 16950.00 3000 14.60 5.40
N SM JETFREIGHT JET FREIGHT LOGISTICS LTD 14.00 14.00 14.00 14.00 14.00 56000.00 4000 18.65 11.90
N SM KHFM KHFM HOS FAC MANA SER LTD 26.25 25.75 25.75 25.75 25.75 77250.00 3000 36.40 22.20
N SM KSHITIJPOL KSHITIJ POLYLINE LIMITED 23.50 23.00 23.50 23.00 23.50 278000.00 12000 35.90 19.20
N SM KSOLVES KSOLVES INDIA LIMITED 421.00 421.00 421.00 421.00 421.00 252600.00 600 421.00 102.05
N SM LAXMICOT LAXMI COTSPIN LIMITED 8.75 8.95 8.95 8.95 8.95 53700.00 6000 11.75 5.80
N SM LEXUS LEXUS GRANITO (INDIA) LTD 11.95 12.50 12.50 12.50 12.50 25000.00 2000 17.35 4.55
N SM MARINE MARINE ELECTRICAL (I) LTD 171.50 172.00 178.95 171.00 177.95 26212800.00 152000 198.00 78.00
N SM MARSHALL MARSHALL MACHINES LTD 7.30 7.65 7.65 7.65 7.65 22950.00 3000 20.80 4.85
N SM MDL MARVEL DECOR LIMITED 24.50 24.00 24.00 24.00 24.00 48000.00 2000 28.20 16.50
N SM MGEL MANGALAM GLOBAL ENT LTD 41.00 41.50 41.50 41.50 41.50 124500.00 3000 65.10 38.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 20.30 21.30 21.30 21.30 21.30 63900.00 3000 23.20 11.35
N SM MOKSH MOKSH ORNAMENTS LIMITED 23.40 23.50 24.50 23.50 24.50 144000.00 6000 36.25 21.00
N SM MPTODAY M P TODAY MEDIA LIMITED 10.60 10.80 10.80 10.80 10.80 43200.00 4000 22.35 9.70
N SM NANDANI NANDANI CREATION LIMITED 12.00 12.30 12.30 12.30 12.30 61500.00 5000 13.90 6.20
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 42.80 40.70 40.70 40.70 40.70 162800.00 4000 50.45 21.80
N SM PAR PAR DRUGS AND CHEM LTD 70.30 70.25 70.25 70.25 70.25 140500.00 2000 74.80 26.20
N SM PENTAGOLD PENTA GOLD LIMITED 23.10 24.10 24.10 24.10 24.10 72300.00 3000 39.10 15.40
N SM PERFECT PERFECT INFRAENGINEER LTD 12.00 12.45 12.55 12.45 12.55 225000.00 18000 14.20 10.45
N SM PIGL POWER INSTRUMENT (G) LTD 10.75 11.20 11.20 11.20 11.20 89600.00 8000 11.20 8.05
N SM RAJMET RAJNANDINI METAL LIMITED 30.85 30.00 31.00 30.00 30.50 488000.00 16000 41.30 23.85
N SM REPL RUDRABHISHEK ENTERP LTD 101.85 106.40 106.40 102.30 102.80 7185300.00 69000 106.40 24.50
N SM RKEC RKEC PROJECTS LIMITED 35.25 35.25 35.25 35.20 35.25 140950.00 4000 65.00 26.20
N SM RMDRIP R M DRIP & SPRINK SYS LTD 51.90 53.90 53.90 52.00 52.00 427400.00 8000 63.00 14.65
N SM RPPL RAJSHREE POLYPACK LTD 87.00 87.00 91.35 87.00 90.90 359700.00 4000 101.80 47.75
N SM SECURCRED SECUR CREDENTIALS LIMITED 15.75 15.00 15.00 15.00 15.00 9000.00 600 33.75 12.15
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 12.65 12.05 13.25 12.05 13.20 205700.00 16000 128.50 12.05
N SM SIGMA SIGMA SOLVE LIMITED 45.00 45.00 45.00 45.00 45.00 135000.00 3000 45.45 45.00
N SM SILGO SILGO RETAIL LIMITED 39.00 44.00 44.00 44.00 44.00 528000.00 12000 44.00 38.50
N SM SILVERTUC SILVER TOUCH TECHNO LTD 89.00 90.00 97.50 90.00 97.50 382500.00 4000 130.00 89.00
N SM SOFTTECH SOFTTECH ENGINEER LIMITED 84.00 81.50 86.95 81.50 85.30 1214560.00 14400 86.95 32.45
N SM SOLEX SOLEX ENERGY LIMITED 27.80 31.70 31.70 31.70 31.70 63400.00 2000 35.80 19.20
N SM SSINFRA S S INFRA DEVP CONSL LTD 6.45 6.75 6.75 6.75 6.75 121500.00 18000 14.45 5.65
N SM SUPREMEENG SUPREME ENGINEERING LTD 21.00 21.25 21.25 21.25 21.25 85000.00 4000 30.00 13.20
N SM SVLL SHREE VASU LOGISTICS LTD 81.75 81.50 81.50 81.50 81.50 81500.00 1000 109.50 70.00
N SM THEJO THEJO ENGINEERING LIMITED 1211.00 1205.00 1230.00 1190.00 1217.00 1931100.00 1600 1468.50 350.55
N SM TIRUPATI SHREE TIRUPATI BALAJEE 28.80 28.80 28.80 28.80 28.80 86400.00 3000 45.00 22.40
N SM UNIINFO UNIINFOTELECOMSERVILTD 14.75 14.75 14.75 14.75 14.75 29500.00 2000 32.15 7.85
N SM VASA VASA RETAIL & OVERSEA LTD 5.30 5.50 5.50 5.50 5.50 22000.00 4000 15.05 5.30
N SM VERA VERA SYNTHETIC LIMITED 44.80 45.00 45.00 45.00 45.00 67500.00 1500 150.00 39.80
N SM VSCL VADIVARHE SPCLTY CHEM LTD 8.05 8.45 8.45 8.45 8.45 25350.00 3000 17.80 5.85