Skip to content

Latest commit

 

History

History
71 lines (65 loc) · 7.9 KB

nse-sme-bhavcopy-2020-03-23.md

File metadata and controls

71 lines (65 loc) · 7.9 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 42.10 41.00 41.00 41.00 41.00 135300.00 3300 53.50 39.00
N SM ABINFRA A B INFRABUILD LIMITED 10.50 10.00 10.00 10.00 10.00 40000.00 4000 26.70 9.60
N SM AHIMSA AHIMSA INDUSTRIES LTD. 25.00 25.00 25.00 25.00 25.00 600000.00 24000 31.80 25.00
N SM AHLADA AHLADA ENGINEERS LIMITED 43.70 43.85 43.85 42.00 42.00 85850.00 2000 93.20 36.30
N SM ASCOM ASCOM LEASIN & INVEST LTD 34.75 34.65 34.75 34.65 34.75 555600.00 16000 34.75 30.00
N SM AVG AVG LOGISTICS LIMITED 36.00 38.00 38.00 32.40 32.40 907680.00 25200 108.00 32.40
N SM BABAFOOD BABA AGRO FOOD LIMITED 66.00 70.00 70.00 70.00 70.00 420000.00 6000 70.00 51.40
N SM BETA BETA DRUGS LIMITED 51.95 45.90 45.90 42.35 44.95 212960.00 4800 124.00 42.35
N SM BSHSL BOMBAY SUPER HYBRID SEEDS 110.00 104.15 104.15 104.15 104.15 124980.00 1200 136.00 98.20
N SM CADSYS CADSYS (INDIA) LIMITED 17.00 16.15 17.85 16.15 17.85 171700.00 10000 63.45 15.50
N SM DANGEE DANGEE DUMS LIMITED 115.55 115.00 115.00 115.00 115.00 92000.00 800 210.20 112.55
N SM DPABHUSHAN D. P. ABHUSHAN LIMITED 57.75 54.00 54.00 52.00 52.05 632400.00 12000 74.25 37.50
N SM DSML DEBOCK SALE MARKETING LTD 5.65 5.40 5.40 5.40 5.40 32400.00 6000 11.40 3.55
N SM E2E E2E NETWORKS LIMITED 13.60 13.50 13.60 13.50 13.60 299000.00 22000 52.00 13.50
N SM EIFFL EURO (I) FRESH FOODS LTD 81.05 80.00 81.00 79.25 79.70 639720.00 8000 131.00 78.00
N SM FOCUS FOCUS LIGHTG & FIXTRS LTD 24.95 24.95 24.95 23.75 23.75 146100.00 6000 173.60 23.75
N SM GICL GLOBE INTL CARRIERS LTD 22.05 21.50 21.50 21.50 21.50 774000.00 36000 24.90 14.20
N SM GODHA GODHA CABCON INSULAT LTD 17.75 18.60 18.60 18.60 18.60 74400.00 4000 28.00 10.95
N SM HINDCON HINDCON CHEMICALS LIMITED 9.05 10.05 10.15 10.05 10.05 362200.00 36000 25.50 9.05
N SM HPIL HINDPRAKASH INDUSTRY LTD 41.00 40.90 40.90 40.90 40.90 490800.00 12000 41.50 40.90
N SM ICEMAKE ICE MAKE REFRIGERAT LTD 28.40 28.65 30.00 25.65 26.00 606400.00 22000 89.75 25.65
N SM INNOVANA INNOVANA THINKLABS LTD. 86.95 82.65 82.65 82.65 82.65 165300.00 2000 416.00 82.65
N SM INNOVATIVE INNOVATIVE TYRES & TUBES 6.00 5.50 6.00 5.50 5.50 51000.00 9000 25.95 5.40
N SM KSHITIJPOL KSHITIJ POLYLINE LIMITED 25.80 21.50 28.00 21.50 28.00 198000.00 8000 37.50 19.20
N SM LAGNAM LAGNAM SPINTEX LIMITED 7.70 7.40 7.40 7.40 7.40 22200.00 3000 16.00 7.40
N SM LAXMICOT LAXMI COTSPIN LIMITED 7.25 7.50 7.50 7.50 7.50 45000.00 6000 14.80 5.80
N SM MACPOWER MACPOWER CNC MACHINES LTD 38.50 36.60 36.60 36.60 36.60 36600.00 1000 164.20 36.60
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 79.65 73.20 73.20 70.25 70.25 644100.00 9000 93.50 41.60
N SM MARINE MARINE ELECTRICAL (I) LTD 91.00 88.50 89.00 88.00 88.70 15385500.00 174000 123.00 78.00
N SM MARSHALL MARSHALL MACHINES LTD 9.50 9.50 9.50 9.50 9.50 28500.00 3000 29.00 9.10
N SM MCL MADHAV COPPER LIMITED 74.00 69.10 69.95 59.20 60.75 2768820.00 44400 348.00 59.20
N SM MDL MARVEL DECOR LIMITED 25.00 23.75 23.75 23.75 23.75 47500.00 2000 36.10 13.90
N SM MGEL MANGALAM GLOBAL ENT LTD 54.00 53.75 53.75 53.75 53.75 107500.00 2000 58.30 51.05
N SM MHHL MOHINI HEALTH&HYGIENE LTD 12.50 11.90 11.90 11.90 11.90 107100.00 9000 35.90 11.90
N SM MILTON MILTON INDUSTRIES LIMITED 8.95 8.55 8.55 8.55 8.55 37620.00 4400 15.25 8.55
N SM MITTAL MITTAL LIFE STYLE LIMITED 94.90 90.20 90.20 90.20 90.20 112750.00 1250 167.00 76.35
N SM MPTODAY M P TODAY MEDIA LIMITED 16.30 15.50 15.50 15.50 15.50 62000.00 4000 42.90 15.50
N SM NARMADA NARMADA AGROBASE LIMITED 13.00 12.35 12.35 12.35 12.35 88920.00 7200 28.70 12.35
N SM PAR PAR DRUGS AND CHEM LTD 36.00 33.40 33.40 30.40 30.90 968000.00 30000 56.00 30.40
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 47.40 54.50 54.50 40.00 41.00 1084000.00 24000 75.00 40.00
N SM POWERFUL POWERFUL TECHNOLOGIES LTD 7.35 7.70 7.70 7.70 7.70 415800.00 54000 18.25 3.45
N SM PULZ PULZ ELECTRONICS LIMITED 14.00 11.20 11.20 11.20 11.20 89600.00 8000 46.50 11.20
N SM RELIABLE RELIABLE DATA SERVICE LTD 31.40 29.85 29.85 29.85 29.85 71640.00 2400 55.00 23.80
N SM REPL RUDRABHISHEK ENTERP LTD 30.50 30.00 30.00 30.00 30.00 270000.00 9000 42.20 20.60
N SM RKEC RKEC PROJECTS LIMITED 32.70 26.25 32.95 26.20 26.20 1201550.00 45000 68.00 26.20
N SM RPPL RAJSHREE POLYPACK LTD 73.05 71.00 71.00 67.00 67.00 138000.00 2000 118.00 67.00
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 10.20 9.80 9.80 9.70 9.70 46720.00 4800 43.85 9.70
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 26.50 23.85 25.00 23.85 25.00 386350.00 16000 209.50 23.85
N SM SILLYMONKS SILLY MONKS ENTERTAIN LTD 25.50 22.95 22.95 22.95 22.95 181764.00 7920 89.95 22.00
N SM SINTERCOM SINTERCOM INDIA LIMITED 50.05 49.35 49.35 49.35 49.35 98700.00 2000 81.00 49.35
N SM SSINFRA S S INFRA DEVP CONSL LTD 10.75 10.25 10.25 10.25 10.25 61500.00 6000 17.20 8.80
N SM SUPREMEENG SUPREME ENGINEERING LTD 14.80 13.35 13.35 13.35 13.35 373800.00 28000 42.00 13.35
N SM SUREVIN SUREVIN BPO SERVICES LTD 56.00 58.80 58.80 58.80 58.80 58800.00 1000 111.00 56.00
N SM SVLL SHREE VASU LOGISTICS LTD 76.00 70.00 70.00 70.00 70.00 70000.00 1000 130.00 70.00
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 26.50 26.35 26.35 26.35 26.35 52700.00 2000 43.75 23.00
N SM TOTAL TOTAL TRANSPORT SYS LTD 22.75 21.65 21.65 21.65 21.65 1104150.00 51000 48.95 21.65
N SM TRANSWIND TRANSWIND INFRA LIMITED 2.90 3.00 3.00 3.00 3.00 12000.00 4000 10.35 2.85
N SM UNIINFO UNIINFOTELECOMSERVILTD 15.25 14.70 14.70 13.30 13.45 245300.00 18000 44.80 13.30
N SM VCL VAXTEX COTFAB LIMITED 16.50 17.25 17.25 17.20 17.20 206700.00 12000 25.50 15.20
N SM VERA VERA SYNTHETIC LIMITED 92.80 85.80 85.80 85.80 85.80 128700.00 1500 150.00 70.60
N SM VERTOZ VERTOZ ADVERTISING LTD 53.00 50.35 50.35 47.75 47.75 356280.00 7200 211.00 47.75
N SM VSCL VADIVARHE SPCLTY CHEM LTD 7.75 7.40 7.40 7.40 7.40 222000.00 30000 38.90 7.40
N SM WORTH WORTH PERIPHERALS LIMITED 41.50 40.00 41.00 37.90 41.00 236100.00 6000 72.95 33.80