Skip to content

Latest commit

 

History

History
105 lines (99 loc) · 12.1 KB

nse-sme-bhavcopy-2020-03-12.md

File metadata and controls

105 lines (99 loc) · 12.1 KB
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 AARON AARON INDUSTRIES LIMITED 45.00 44.80 44.80 44.80 44.80 147840.00 3300 53.50 39.00
N SM AARVI AARVI ENCON LIMITED 22.00 22.00 22.00 20.90 20.90 345400.00 16000 50.05 20.90
N SM ABINFRA A B INFRABUILD LIMITED 11.40 11.90 11.90 10.85 10.85 91000.00 8000 26.70 10.85
N SM ACCURACY ACCURACY SHIPPING LIMITED 16.70 15.90 15.90 15.90 15.90 25440.00 1600 87.00 15.90
N SM AHLADA AHLADA ENGINEERS LIMITED 61.00 60.00 62.10 56.60 56.60 843150.00 14000 107.00 36.30
N SM AIROLAM AIRO LAM LIMITED 25.50 20.50 22.00 20.50 22.00 127500.00 6000 37.95 17.80
N SM AISL ANI INTEGRATED SERV LTD. 24.05 22.85 22.85 22.85 22.85 27420.00 1200 73.90 21.00
N SM AJOONI AJOONI BIOTECH LIMITED 10.15 9.65 9.65 9.65 9.65 38600.00 4000 27.65 7.25
N SM ARVEE ARVEE LABORATORIES I LTD 51.00 47.00 47.00 47.00 47.00 94000.00 2000 63.00 47.00
N SM BANKA BANKA BIOLOO LIMITED 64.85 61.65 61.65 61.65 61.65 73980.00 1200 112.35 59.30
N SM BCONCEPTS BRAND CONCEPTS LIMITED 24.10 22.90 23.95 22.90 22.90 765150.00 33000 74.50 22.90
N SM BETA BETA DRUGS LIMITED 52.50 49.90 49.90 47.80 47.80 737480.00 15200 124.00 47.35
N SM BSHSL BOMBAY SUPER HYBRID SEEDS 104.50 102.40 102.40 102.40 102.40 122880.00 1200 136.00 98.20
N SM CADSYS CADSYS (INDIA) LIMITED 20.65 19.65 19.65 19.65 19.65 39300.00 2000 63.45 19.65
N SM CKPLEISURE CKP LEISURE LIMITED 5.20 4.95 4.95 4.95 4.95 19800.00 4000 7.55 4.70
N SM CMMIPL CMM INFRAPROJECTS LIMITED 6.35 6.05 6.05 6.05 6.05 18150.00 3000 10.50 2.45
N SM DANGEE DANGEE DUMS LIMITED 127.00 125.00 125.00 125.00 125.00 100000.00 800 219.35 124.00
N SM DCI DC INFOTECH AND COMUN LTD 45.20 45.20 45.20 45.20 45.20 135600.00 3000 45.50 45.20
N SM DEVIT DEV INFO TECHNOLOGY LTD 84.00 77.00 77.00 77.00 77.00 231000.00 3000 101.00 65.00
N SM DPABHUSHAN D. P. ABHUSHAN LIMITED 63.00 60.00 62.95 57.50 62.25 3622600.00 60000 74.25 37.50
N SM DSML DEBOCK SALE MARKETING LTD 7.80 7.45 7.45 7.45 7.45 44700.00 6000 11.40 3.55
N SM E2E E2E NETWORKS LIMITED 19.15 18.25 18.25 18.20 18.25 693300.00 38000 57.00 17.95
N SM EIFFL EURO (I) FRESH FOODS LTD 108.00 102.00 103.05 98.00 100.25 1537720.00 15200 131.00 81.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 138.10 131.20 131.20 131.20 131.20 78720.00 600 164.75 92.00
N SM FOCUS FOCUS LIGHTG & FIXTRS LTD 31.00 29.50 29.50 29.50 29.50 88500.00 3000 178.00 29.45
N SM GODHA GODHA CABCON INSULAT LTD 17.30 16.45 16.45 16.45 16.45 65800.00 4000 28.00 10.95
N SM GOLDSTAR GOLDSTAR POWER LIMITED 23.80 22.65 22.65 22.65 22.65 135900.00 6000 28.00 22.65
N SM HPIL HINDPRAKASH INDUSTRY LTD 41.00 41.00 41.00 41.00 41.00 984000.00 24000 41.50 40.90
N SM ICEMAKE ICE MAKE REFRIGERAT LTD 46.10 41.50 41.95 36.90 40.95 1021200.00 26000 89.75 36.90
N SM INNOVATIVE INNOVATIVE TYRES & TUBES 7.40 6.55 6.65 6.55 6.65 39600.00 6000 25.95 6.55
N SM IRISDOREME IRIS CLOTHINGS LIMITED 191.65 184.00 184.00 181.00 181.00 2040800.00 11200 192.00 108.00
N SM JAKHARIA JAKHARIA FABRIC LIMITED 183.00 180.00 180.00 180.00 180.00 288000.00 1600 207.00 180.00
N SM JALAN JALAN TRANSOLU. INDIA LTD 5.15 4.90 4.90 4.90 4.90 14700.00 3000 14.25 2.85
N SM JETFREIGHT JET FREIGHT LOGISTICS LTD 15.75 15.00 15.00 15.00 15.00 60000.00 4000 26.00 15.00
N SM KHFM KHFM HOS FAC MANA SER LTD 24.50 23.50 23.50 23.50 23.50 70500.00 3000 37.00 23.50
N SM KRITIKA KRITIKA WIRES LIMITED 32.00 32.00 32.00 32.00 32.00 128000.00 4000 36.00 32.00
N SM KSHITIJPOL KSHITIJ POLYLINE LIMITED 30.00 24.00 24.00 24.00 24.00 96000.00 4000 37.50 23.00
N SM LAGNAM LAGNAM SPINTEX LIMITED 9.85 9.40 9.40 9.40 9.40 28200.00 3000 16.45 9.40
N SM LAXMICOT LAXMI COTSPIN LIMITED 9.00 7.20 7.20 7.20 7.20 172800.00 24000 14.80 7.20
N SM LEXUS LEXUS GRANITO (INDIA) LTD 6.65 6.35 6.35 6.35 6.35 6350.00 1000 38.70 6.35
N SM MACPOWER MACPOWER CNC MACHINES LTD 51.70 49.20 49.20 49.15 49.15 49175.00 1000 164.20 49.15
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 82.25 82.30 82.30 75.20 77.45 3749850.00 48000 93.50 41.60
N SM MARINE MARINE ELECTRICAL (I) LTD 96.50 96.00 96.00 95.50 95.50 957000.00 10000 123.00 92.00
N SM MARSHALL MARSHALL MACHINES LTD 13.30 13.00 13.00 13.00 13.00 39000.00 3000 35.75 13.00
N SM MCL MADHAV COPPER LIMITED 83.05 74.80 77.25 74.80 77.05 459960.00 6000 358.00 65.15
N SM MDL MARVEL DECOR LIMITED 28.00 28.00 28.00 26.75 26.75 218500.00 8000 39.00 13.90
N SM MGEL MANGALAM GLOBAL ENT LTD 54.50 54.10 54.10 53.00 53.50 967900.00 18000 58.30 51.05
N SM MHHL MOHINI HEALTH&HYGIENE LTD 15.00 14.25 14.95 14.25 14.50 220800.00 15000 35.90 13.85
N SM MILTON MILTON INDUSTRIES LIMITED 9.85 9.40 9.40 9.40 9.40 41360.00 4400 15.25 9.40
N SM MITTAL MITTAL LIFE STYLE LIMITED 111.10 105.55 105.55 105.55 105.55 131937.50 1250 167.00 76.35
N SM MOKSH MOKSH ORNAMENTS LIMITED 31.00 31.00 31.00 29.00 29.90 1629750.00 54000 34.65 16.25
N SM MPTODAY M P TODAY MEDIA LIMITED 20.00 19.00 19.00 19.00 19.00 152000.00 8000 42.90 18.25
N SM NARMADA NARMADA AGROBASE LIMITED 14.10 13.40 13.40 13.40 13.40 96480.00 7200 28.70 13.40
N SM NITIRAJ NITIRAJ ENGINEERS LTD 67.95 64.60 64.60 64.60 64.60 96900.00 1500 106.40 35.00
N SM PAR PAR DRUGS AND CHEM LTD 42.80 38.00 39.00 37.00 37.00 378100.00 10000 56.00 34.00
N SM PARIN PARIN FURNITURE LIMITED 59.80 50.00 50.00 47.85 47.85 291400.00 6000 72.90 47.85
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 57.05 57.00 57.00 57.00 57.00 2736000.00 48000 75.00 46.25
N SM POWERFUL POWERFUL TECHNOLOGIES LTD 5.85 6.10 6.10 6.10 6.10 12200.00 2000 21.50 3.45
N SM PUSHPREALM PUSHPA REAL AND INFRA LTD 6.00 5.70 5.70 5.70 5.70 11400.00 2000 20.00 3.70
N SM RELIABLE RELIABLE DATA SERVICE LTD 31.85 30.30 30.30 30.30 30.30 72720.00 2400 55.00 23.80
N SM REPL RUDRABHISHEK ENTERP LTD 34.30 32.60 32.60 32.60 32.60 97800.00 3000 42.20 20.60
N SM RKEC RKEC PROJECTS LIMITED 42.50 41.00 41.00 38.50 38.95 1136500.00 29000 68.00 35.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 18.80 19.70 19.70 17.90 17.90 111000.00 6000 56.15 13.00
N SM RPPL RAJSHREE POLYPACK LTD 92.15 92.15 92.15 84.00 84.00 723900.00 8000 118.00 75.00
N SM SAKETH SAKETH EXIM LIMITED 133.05 127.35 127.35 127.35 127.35 254700.00 2000 137.50 100.00
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 10.85 10.35 10.35 10.35 10.35 66240.00 6400 43.85 10.35
N SM SERVOTECH SERVOTECH POWER SYS LTD. 12.65 12.05 12.05 12.05 12.05 819400.00 68000 24.50 6.50
N SM SHANTI SHANTI OVERSEAS (IND) LTD 19.00 18.25 18.25 18.00 18.00 163125.00 9000 38.00 17.55
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 35.30 31.80 31.80 31.80 31.80 31800.00 1000 209.50 31.00
N SM SIKKO SIKKO INDUSTRIES LIMITED 26.80 24.20 24.20 24.20 24.20 96800.00 4000 33.90 24.20
N SM SILLYMONKS SILLY MONKS ENTERTAIN LTD 24.00 22.00 26.40 22.00 25.50 524832.00 21120 89.95 22.00
N SM SILVERTUC SILVER TOUCH TECHNO LTD 108.00 107.00 107.00 106.00 106.00 213000.00 2000 140.00 106.00
N SM SINTERCOM SINTERCOM INDIA LIMITED 67.00 63.80 63.80 58.10 58.10 1702800.00 28000 81.00 56.85
N SM SKSTEXTILE S K S TEXTILES LIMITED 41.25 39.20 39.20 39.20 39.20 78400.00 2000 48.90 22.25
N SM SMVD SMVD POLY PACK LIMITED 7.70 7.00 7.00 7.00 7.00 14000.00 2000 19.80 6.80
N SM SOFTTECH SOFTTECH ENGINEER LIMITED 43.70 41.55 41.55 41.55 41.55 66480.00 1600 76.25 41.55
N SM SONISOYA SONI SOYA PRODUCTS LTD. 8.40 8.45 8.45 7.00 7.00 189300.00 24000 25.40 7.00
N SM SSINFRA S S INFRA DEVP CONSL LTD 12.45 11.85 11.85 11.85 11.85 71100.00 6000 19.35 8.80
N SM SUPREMEENG SUPREME ENGINEERING LTD 22.50 22.00 22.00 21.00 21.00 172000.00 8000 42.00 20.50
N SM SUREVIN SUREVIN BPO SERVICES LTD 68.20 64.80 64.80 64.80 64.80 64800.00 1000 111.00 64.80
N SM SVLL SHREE VASU LOGISTICS LTD 82.00 81.80 81.80 81.80 81.80 81800.00 1000 130.00 81.80
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 36.45 33.00 33.00 33.00 33.00 66000.00 2000 43.75 25.55
N SM TIRUPATI SHREE TIRUPATI BALAJEE 37.00 37.00 37.00 35.00 35.00 327000.00 9000 50.00 35.00
N SM TIRUPATIFL TIRUPATI FORGE LIMITED 29.90 28.45 28.45 28.45 28.45 91040.00 3200 51.00 25.55
N SM TOTAL TOTAL TRANSPORT SYS LTD 32.35 30.75 30.75 30.75 30.75 184500.00 6000 48.95 25.70
N SM TRANSWIND TRANSWIND INFRA LIMITED 3.15 3.30 3.30 3.00 3.00 25200.00 8000 10.35 3.00
N SM UNIINFO UNIINFOTELECOMSERVILTD 19.85 19.80 19.80 18.30 18.50 265400.00 14000 44.80 16.40
N SM UNIVASTU UNIVASTU INDIA LIMITED 39.00 38.80 38.80 38.80 38.80 232800.00 6000 85.00 38.80
N SM URAVI URAVI T AND WEDG LAMP LTD 108.40 108.60 108.60 108.60 108.60 130320.00 1200 120.50 91.00
N SM UWCSL ULTRA WIRING CONN SYS LTD 26.75 25.55 25.55 25.55 25.55 102200.00 4000 31.50 20.35
N SM VASA VASA RETAIL & OVERSEA LTD 6.75 6.50 6.50 6.50 6.50 26000.00 4000 26.10 6.50
N SM VERA VERA SYNTHETIC LIMITED 97.00 96.00 100.00 92.00 92.00 1137000.00 12000 150.00 53.00
N SM VERTOZ VERTOZ ADVERTISING LTD 79.00 75.05 75.05 75.05 75.05 180120.00 2400 211.00 71.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 10.85 10.35 10.35 10.35 10.35 31050.00 3000 41.45 10.35
N SM WFL WONDER FIBROMATS LIMITED 85.00 85.00 85.00 85.00 85.00 136000.00 1600 100.00 81.00
N SM WORTH WORTH PERIPHERALS LIMITED 42.35 40.00 40.00 35.30 39.75 760275.00 19500 72.95 35.30
N SM ZODIAC ZODIAC ENERGY LIMITED 15.25 14.50 14.50 14.50 14.50 29000.00 2000 32.00 14.30