Skip to content

Latest commit

 

History

History
76 lines (70 loc) · 8.52 KB

nse-sme-bhavcopy-2021-06-01.md

File metadata and controls

76 lines (70 loc) · 8.52 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 ABINFRA A B INFRABUILD LIMITED 6.45 6.45 6.45 6.45 6.45 258000.00 40000 10.25 5.00
N SM ACCORD ACCORD SYNERGY LIMITED 16.00 16.00 16.00 16.00 16.00 32000.00 2000 27.00 10.25
N SM AIROLAM AIRO LAM LIMITED 26.50 26.00 26.00 26.00 26.00 78000.00 3000 36.00 17.35
N SM AISL ANI INTEGRATED SERV LTD. 44.80 45.90 45.90 43.00 44.35 1298340.00 28800 46.85 17.45
N SM AMBANIORG AMBANI ORGANICS LIMITED 76.95 73.15 73.15 73.15 73.15 146300.00 2000 114.85 42.35
N SM ATALREAL ATAL REALTECH LIMITED 35.50 34.60 34.60 34.60 34.60 55360.00 1600 51.00 32.80
N SM AURDIS AURANGABAD DISTILLERY LTD 34.05 32.50 32.50 32.35 32.35 194700.00 6000 38.95 25.80
N SM AVG AVG LOGISTICS LIMITED 57.30 57.30 57.30 56.80 56.80 136920.00 2400 65.50 29.40
N SM BBTCL B&B TRIPLEWALL CONT LTD 81.00 81.00 81.00 77.00 77.00 711150.00 9000 83.95 27.20
N SM BETA BETA DRUGS LIMITED 286.05 271.75 300.35 271.75 296.65 7166080.00 24800 350.20 47.00
N SM BOHRA BOHRA INDUSTRIES LIMITED 6.65 6.35 6.35 6.35 6.35 495300.00 78000 7.25 .95
N SM BRIGHT BRIGHT SOLAR LIMITED 10.40 10.35 10.40 10.10 10.35 216600.00 21000 15.55 5.55
N SM CADSYS CADSYS (INDIA) LIMITED 26.70 27.00 27.00 27.00 27.00 54000.00 2000 30.00 17.90
N SM CMMIPL CMM INFRAPROJECTS LIMITED 19.40 20.35 20.35 20.00 20.35 1341000.00 66000 20.35 2.25
N SM CONTI CONTINENTAL SEED CHEM LTD 5.70 5.50 5.95 5.45 5.75 173316.00 29997 14.60 5.20
N SM CROWN CROWN LIFTERS LTD. 53.35 56.00 56.00 56.00 56.00 112000.00 2000 56.15 38.00
N SM E2E E2E NETWORKS LIMITED 39.80 39.00 39.00 37.85 38.05 1749400.00 46000 61.30 18.80
N SM EIFFL EURO (I) FRESH FOODS LTD 83.60 79.75 79.75 79.75 79.75 63800.00 800 129.40 64.80
N SM FELIX FELIX INDUSTRIES LTD. 41.95 39.90 39.90 39.90 39.90 159600.00 4000 51.25 10.80
N SM FOCUS FOCUS LIGHTG & FIXTRS LTD 22.60 22.60 22.60 22.60 22.60 67800.00 3000 25.45 15.60
N SM GANGAFORGE GANGA FORGING LIMITED 74.85 74.70 74.80 74.70 74.75 1196000.00 16000 75.00 9.50
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 73.00 69.35 69.35 69.35 69.35 83220.00 1200 93.50 46.50
N SM GRETEX GRETEX INDUSTRIES LTD. 10.80 10.30 10.30 10.30 10.30 309000.00 30000 10.80 5.65
N SM HINDCON HINDCON CHEMICALS LIMITED 35.40 36.00 36.30 34.05 35.45 1417400.00 40000 42.95 8.25
N SM HPIL HINDPRAKASH INDUSTRY LTD 48.10 48.10 48.10 48.10 48.10 1154400.00 24000 48.10 41.50
N SM INNOVANA INNOVANA THINKLABS LTD. 175.70 175.50 175.50 175.45 175.45 350950.00 2000 196.45 70.25
N SM INNOVATIVE INNOVATIVE TYRES & TUBES 7.40 7.60 7.75 7.50 7.75 207150.00 27000 10.35 5.65
N SM JAKHARIA JAKHARIA FABRIC LIMITED 145.00 144.50 144.50 144.50 144.50 115600.00 800 185.00 140.00
N SM JALAN JALAN TRANSOLU. INDIA LTD 3.70 3.85 3.85 3.85 3.85 11550.00 3000 4.65 2.75
N SM JETFREIGHT JET FREIGHT LOGISTICS LTD 16.25 17.05 17.05 17.05 17.05 136400.00 8000 21.60 11.90
N SM KKVAPOW KKV AGRO POWERS LTD. 375.00 393.75 393.75 375.00 375.00 192187.50 500 417.90 335.00
N SM KSOLVES KSOLVES INDIA LIMITED 1554.60 1476.90 1476.90 1476.90 1476.90 7532190.00 5100 1718.20 102.05
N SM LAXMICOT LAXMI COTSPIN LIMITED 14.25 15.70 15.80 15.50 15.80 282000.00 18000 17.70 7.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 13.10 12.55 12.55 12.45 12.45 37500.00 3000 22.50 5.20
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 90.00 88.50 88.50 87.00 87.00 395250.00 4500 93.00 70.00
N SM MARSHALL MARSHALL MACHINES LTD 15.00 15.00 15.70 15.00 15.35 230700.00 15000 16.95 4.85
N SM MDL MARVEL DECOR LIMITED 27.95 29.30 29.30 26.60 28.95 228300.00 8000 29.30 16.50
N SM MHHL MOHINI HEALTH&HYGIENE LTD 26.30 25.00 27.60 25.00 27.60 2560350.00 96000 39.50 11.80
N SM MILTON MILTON INDUSTRIES LIMITED 24.50 23.30 23.30 23.30 23.30 102520.00 4400 27.05 8.80
N SM MITCON MITCON CON & ENG SERV LTD 36.60 34.80 34.80 34.80 34.80 139200.00 4000 41.50 34.80
N SM MPTODAY M P TODAY MEDIA LIMITED 18.30 18.00 18.00 18.00 18.00 72000.00 4000 23.85 9.70
N SM NANDANI NANDANI CREATION LIMITED 31.70 30.15 30.15 30.15 30.15 301500.00 10000 31.70 7.65
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 39.45 37.50 37.60 37.50 37.50 450400.00 12000 50.45 27.60
N SM PANSARI PANSARI DEVELOPERS LTD. 53.50 54.50 54.90 54.50 54.90 983400.00 18000 54.90 21.90
N SM PAR PAR DRUGS AND CHEM LTD 65.45 64.95 64.95 62.20 62.20 1006400.00 16000 136.50 33.00
N SM PARTYCRUS PARTY CRUISERS LIMITED 21.50 21.20 21.20 20.60 21.10 252300.00 12000 39.90 16.55
N SM PAVNAIND PAVNA INDUSTRIES LIMITED 165.10 167.00 168.00 167.00 168.00 536800.00 3200 172.00 165.05
N SM PROLIFE PROLIFE INDUSTRIES LTD 74.15 77.85 77.85 77.85 77.85 1634850.00 21000 77.85 30.50
N SM PULZ PULZ ELECTRONICS LIMITED 16.30 17.10 17.10 17.10 17.10 68400.00 4000 17.10 9.75
N SM RMDRIP R M DRIP & SPRINK SYS LTD 18.60 18.60 19.45 18.60 19.45 229800.00 12000 63.00 15.50
N SM RPPL RAJSHREE POLYPACK LTD 114.60 115.00 117.20 110.00 110.05 3736200.00 33000 121.00 52.35
N SM SECL SALASAR EXTERIOR CONT LTD 18.75 18.50 19.00 18.50 19.00 169500.00 9000 43.00 9.90
N SM SECURCRED SECUR CREDENTIALS LIMITED 24.35 23.50 25.55 23.15 24.35 303900.00 12600 25.55 12.00
N SM SHANTI SHANTI OVERSEAS (IND) LTD 23.50 22.50 22.50 22.50 22.50 101250.00 4500 24.65 14.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 13.30 13.30 13.95 13.30 13.95 68000.00 5000 29.90 12.05
N SM SIGMA SIGMA SOLVE LIMITED 88.40 97.20 97.20 97.20 97.20 583200.00 6000 97.20 33.80
N SM SIKKO SIKKO INDUSTRIES LIMITED 25.25 24.00 24.00 24.00 24.00 192000.00 8000 33.80 11.60
N SM SMVD SMVD POLY PACK LIMITED 16.10 16.85 16.85 16.85 16.85 33700.00 2000 17.90 6.45
N SM SOLEX SOLEX ENERGY LIMITED 50.00 52.10 52.50 52.10 52.50 1047700.00 20000 59.20 20.15
N SM SONAMCLOCK SONAM CLOCK LIMITED 58.00 57.00 57.00 53.90 53.90 827700.00 15000 66.00 38.00
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 58.50 56.00 56.00 56.00 56.00 112000.00 2000 69.00 45.60
N SM UCL USHANTI COLOUR CHEM LTD 40.80 44.00 48.20 41.55 42.10 1319400.00 30000 48.20 24.00
N SM UNIINFO UNIINFOTELECOMSERVILTD 18.05 17.15 17.15 17.15 17.15 34300.00 2000 27.45 7.85
N SM VASA VASA RETAIL & OVERSEA LTD 6.05 6.35 6.35 6.35 6.35 25400.00 4000 7.55 4.95
N SM VCL VAXTEX COTFAB LIMITED 49.00 50.50 50.50 48.00 49.50 594600.00 12000 50.50 17.00
N SM VERA VERA SYNTHETIC LIMITED 30.10 29.80 30.30 29.80 30.05 540900.00 18000 65.90 29.25
N SM VINNY VINNY OVERSEAS LIMITED 35.00 33.00 33.00 33.00 33.00 99000.00 3000 43.00 33.00
N SM VMARCIND V MARC INDIA LIMITED 34.05 33.10 36.30 33.10 33.65 408900.00 12000 45.00 29.55