Skip to content

Latest commit

 

History

History
65 lines (59 loc) · 7.26 KB

nse-sme-bhavcopy-2021-07-28.md

File metadata and controls

65 lines (59 loc) · 7.26 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 7.85 7.80 7.80 7.80 7.80 280800.00 36000 11.15 5.00
N SM ACCORD ACCORD SYNERGY LIMITED 22.30 23.40 23.40 23.40 23.40 46800.00 2000 27.00 14.45
N SM ACEINTEG ACE INTEGRATED SOLU. LTD. 17.45 18.30 18.30 18.30 18.30 54900.00 3000 18.30 14.45
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 25.00 25.00 25.00 25.00 25.00 75000.00 3000 38.60 19.00
N SM AISL ANI INTEGRATED SERV LTD. 50.90 51.95 51.95 47.15 49.90 1118700.00 22800 55.40 18.00
N SM ASLIND ASL INDUSTRIES LIMITED 20.25 20.25 20.90 20.25 20.90 245600.00 12000 22.10 4.75
N SM ATALREAL ATAL REALTECH LIMITED 63.95 61.20 70.25 60.00 69.20 10270880.00 163200 70.25 30.95
N SM BBTCL B&B TRIPLEWALL CONT LTD 79.00 81.00 81.00 81.00 81.00 243000.00 3000 83.95 27.20
N SM BCONCEPTS BRAND CONCEPTS LIMITED 29.60 29.50 29.50 29.30 29.30 264600.00 9000 32.65 14.05
N SM BETA BETA DRUGS LIMITED 376.00 377.00 377.00 377.00 377.00 301600.00 800 404.80 75.20
N SM BRIGHT BRIGHT SOLAR LIMITED 5.75 5.50 5.95 5.50 5.50 3289500.00 594000 15.55 5.50
N SM BTML BODHI TREE MULTIMEDIA LTD 70.15 73.00 73.00 71.05 71.05 172860.00 2400 96.00 64.05
N SM CADSYS CADSYS (INDIA) LIMITED 28.80 27.40 27.40 27.40 27.40 54800.00 2000 36.90 18.10
N SM CONTI CONTINENTAL SEED CHEM LTD 6.05 6.35 6.35 5.80 5.80 40495.95 6666 14.60 5.20
N SM DEVIT DEV INFO TECHNOLOGY LTD 110.40 99.00 105.00 99.00 105.00 306000.00 3000 139.55 85.00
N SM DSML DEBOCK SALE MARKETING LTD 13.75 14.40 14.40 14.35 14.40 1208100.00 84000 21.95 4.45
N SM EIFFL EURO (I) FRESH FOODS LTD 83.45 81.00 81.00 81.00 81.00 64800.00 800 129.40 64.80
N SM FOCUS FOCUS LIGHTG & FIXTRS LTD 45.20 45.25 46.50 43.50 43.50 678750.00 15000 54.10 18.05
N SM INNOVANA INNOVANA THINKLABS LTD. 190.00 185.10 194.40 185.10 194.40 1134950.00 6000 210.95 70.25
N SM INNOVATIVE INNOVATIVE TYRES & TUBES 18.00 18.00 18.00 18.00 18.00 54000.00 3000 20.45 5.65
N SM JETFREIGHT JET FREIGHT LOGISTICS LTD 27.10 28.45 28.45 28.45 28.45 113800.00 4000 30.50 12.60
N SM KKVAPOW KKV AGRO POWERS LTD. 513.95 539.60 539.60 539.60 539.60 134900.00 250 539.60 335.00
N SM KSHITIJPOL KSHITIJ POLYLINE LIMITED 24.00 25.00 25.00 24.75 24.75 897000.00 36000 28.25 19.85
N SM KSOLVES KSOLVES INDIA LIMITED 590.70 620.20 620.20 610.00 620.20 56286480.00 90800 1718.20 102.05
N SM LAGNAM LAGNAM SPINTEX LIMITED 42.80 44.85 44.90 43.15 44.75 12272700.00 276000 44.90 6.60
N SM LAXMICOT LAXMI COTSPIN LIMITED 30.20 32.40 33.20 30.40 33.20 13482000.00 414000 33.95 7.50
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 81.90 80.65 80.65 80.15 80.15 241200.00 3000 95.00 70.05
N SM MANAV MANAV INFRA PROJECTS LTD 7.75 8.10 8.10 8.05 8.05 64600.00 8000 8.10 4.20
N SM MARSHALL MARSHALL MACHINES LTD 29.40 30.85 30.85 29.05 30.05 1919400.00 63000 32.45 5.50
N SM MHHL MOHINI HEALTH&HYGIENE LTD 27.00 26.05 26.05 26.00 26.00 390150.00 15000 39.50 14.40
N SM MITCON MITCON CON & ENG SERV LTD 47.90 45.55 47.90 45.55 47.90 4834200.00 106000 47.90 33.10
N SM MPTODAY M P TODAY MEDIA LIMITED 27.45 27.45 27.45 27.45 27.45 54900.00 2000 27.45 9.70
N SM NANDANI NANDANI CREATION LIMITED 35.10 36.85 36.85 36.85 36.85 368500.00 10000 41.50 7.65
N SM PAR PAR DRUGS AND CHEM LTD 118.00 116.00 116.90 112.10 112.60 3408100.00 30000 139.05 44.25
N SM PARIN PARIN FURNITURE LIMITED 46.10 49.50 52.50 49.50 52.50 204000.00 4000 75.00 44.00
N SM PENTAGOLD PENTA GOLD LIMITED 103.60 98.45 98.45 98.45 98.45 1772100.00 18000 115.00 15.40
N SM PRITI PRITI INTERNATIONAL LTD 119.00 129.00 142.00 120.00 142.00 1275040.00 9600 142.00 66.80
N SM RMDRIP R M DRIP & SPRINK SYS LTD 22.10 21.95 21.95 21.95 21.95 43900.00 2000 59.00 15.50
N SM RPPL RAJSHREE POLYPACK LTD 155.00 153.50 156.00 153.50 154.70 2786150.00 18000 171.15 69.10
N SM SECURCRED SECUR CREDENTIALS LIMITED 30.95 32.45 32.45 32.45 32.45 97350.00 3000 32.45 12.00
N SM SERVOTECH SERVOTECH POWER SYS LTD. 19.25 20.15 20.20 19.25 20.20 2199200.00 112000 23.80 15.50
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 13.30 13.30 13.30 13.30 13.30 13300.00 1000 29.90 11.95
N SM SIKKO SIKKO INDUSTRIES LIMITED 27.00 26.50 26.50 26.50 26.50 212000.00 8000 33.80 11.60
N SM SILVERTUC SILVER TOUCH TECHNO LTD 103.80 109.00 109.00 109.00 109.00 763000.00 7000 110.00 72.00
N SM SKSTEXTILE S K S TEXTILES LIMITED 21.55 22.00 22.00 22.00 22.00 22000.00 1000 30.45 20.55
N SM SMVD SMVD POLY PACK LIMITED 13.25 12.85 12.85 12.85 12.85 25700.00 2000 24.40 6.45
N SM SONAMCLOCK SONAM CLOCK LIMITED 57.00 60.55 60.55 56.00 59.00 526650.00 9000 66.00 39.00
N SM SURANI SURANI STEEL TUBES LTD. 26.00 25.00 25.00 25.00 25.00 150000.00 6000 30.60 17.35
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 37.05 40.00 40.00 39.00 39.00 158000.00 4000 52.35 26.00
N SM THEJO THEJO ENGINEERING LIMITED 2567.50 2530.00 2544.00 2530.00 2531.00 5838500.00 2300 2999.95 490.00
N SM TRANSWIND TRANSWIND INFRA LIMITED 5.30 5.55 5.55 5.55 5.55 88800.00 16000 9.60 4.75
N SM UNIINFO UNIINFOTELECOMSERVILTD 21.35 22.40 22.40 22.40 22.40 44800.00 2000 27.45 7.85
N SM VCL VAXTEX COTFAB LIMITED 44.75 45.75 45.75 45.75 45.75 137250.00 3000 51.00 17.00
N SM VMARCIND V MARC INDIA LIMITED 35.40 34.25 34.30 33.80 33.80 1021800.00 30000 45.00 25.35
N SM VSCL VADIVARHE SPCLTY CHEM LTD 17.00 17.85 17.85 17.85 17.85 53550.00 3000 19.55 7.00
N SM WALPAR WALPAR NUTRITIONS LIMITED 36.10 34.30 34.30 34.30 34.30 137200.00 4000 34.30 34.30
N SM WFL WONDER FIBROMATS LIMITED 92.00 96.60 96.60 96.60 96.60 154560.00 1600 126.00 42.70