Skip to content

Latest commit

 

History

History
59 lines (53 loc) · 6.44 KB

nse-sme-bhavcopy-2020-03-24.md

File metadata and controls

59 lines (53 loc) · 6.44 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 41.00 41.10 41.10 41.10 41.10 135630.00 3300 53.50 39.00
N SM AARVI AARVI ENCON LIMITED 20.85 21.80 21.80 20.45 20.45 84500.00 4000 50.05 20.45
N SM ABINFRA A B INFRABUILD LIMITED 10.00 9.50 9.50 9.50 9.50 38000.00 4000 26.70 9.50
N SM AHIMSA AHIMSA INDUSTRIES LTD. 25.00 25.00 25.00 25.00 25.00 2400000.00 96000 31.80 25.00
N SM AIROLAM AIRO LAM LIMITED 18.05 14.45 15.00 14.45 15.00 133350.00 9000 35.30 14.45
N SM ASCOM ASCOM LEASIN & INVEST LTD 34.75 34.75 34.75 34.75 34.75 278000.00 8000 34.75 30.00
N SM BBTCL B&B TRIPLEWALL CONT LTD 32.45 33.50 33.50 33.50 33.50 100500.00 3000 48.50 21.60
N SM BETA BETA DRUGS LIMITED 44.95 44.95 44.95 44.95 44.95 35960.00 800 124.00 42.35
N SM BOHRA BOHRA INDUSTRIES LIMITED .55 .50 .50 .50 .50 4000.00 8000 15.05 .50
N SM BSHSL BOMBAY SUPER HYBRID SEEDS 104.15 104.95 104.95 104.95 104.95 125940.00 1200 136.00 98.20
N SM CADSYS CADSYS (INDIA) LIMITED 17.85 17.00 17.00 17.00 17.00 102000.00 6000 63.45 15.50
N SM DSML DEBOCK SALE MARKETING LTD 5.40 5.15 5.15 5.15 5.15 30900.00 6000 11.40 3.55
N SM EIFFL EURO (I) FRESH FOODS LTD 79.70 80.00 80.90 75.00 77.65 568320.00 7200 131.00 75.00
N SM FOCUS FOCUS LIGHTG & FIXTRS LTD 23.75 22.60 22.60 22.60 22.60 135600.00 6000 173.60 22.60
N SM GICL GLOBE INTL CARRIERS LTD 21.50 20.50 20.50 20.50 20.50 1476000.00 72000 24.90 14.20
N SM ICEMAKE ICE MAKE REFRIGERAT LTD 26.00 25.90 28.60 25.90 28.60 386200.00 14000 89.75 25.65
N SM INNOVANA INNOVANA THINKLABS LTD. 82.65 78.55 78.55 78.55 78.55 157100.00 2000 416.00 78.55
N SM INNOVATIVE INNOVATIVE TYRES & TUBES 5.50 5.80 6.00 5.80 6.00 35400.00 6000 25.95 5.40
N SM KHFM KHFM HOS FAC MANA SER LTD 27.90 25.50 25.50 25.50 25.50 765000.00 30000 37.00 22.50
N SM LAXMICOT LAXMI COTSPIN LIMITED 7.50 8.85 8.85 8.75 8.80 105600.00 12000 14.80 5.80
N SM MACPOWER MACPOWER CNC MACHINES LTD 36.60 34.80 35.50 34.80 34.80 105100.00 3000 164.20 34.80
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 70.25 70.85 70.85 70.00 70.00 948975.00 13500 93.50 41.60
N SM MARINE MARINE ELECTRICAL (I) LTD 88.70 88.00 88.75 87.75 88.75 16844100.00 190000 123.00 78.00
N SM MCL MADHAV COPPER LIMITED 60.75 63.00 63.00 60.00 60.75 440460.00 7200 348.00 59.20
N SM MDL MARVEL DECOR LIMITED 23.75 23.00 23.25 23.00 23.10 138500.00 6000 36.10 13.90
N SM MGEL MANGALAM GLOBAL ENT LTD 53.75 53.75 53.75 53.75 53.75 215000.00 4000 58.30 51.05
N SM MHHL MOHINI HEALTH&HYGIENE LTD 11.90 11.35 11.35 11.35 11.35 34050.00 3000 35.90 11.35
N SM MITCON MITCON CON & ENG SERV LTD 41.90 39.85 39.85 39.85 39.85 79700.00 2000 51.25 32.00
N SM MITTAL MITTAL LIFE STYLE LIMITED 90.20 85.70 85.70 85.70 85.70 107125.00 1250 167.00 76.35
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 41.00 41.00 49.00 41.00 49.00 603200.00 14400 75.00 40.00
N SM POWERFUL POWERFUL TECHNOLOGIES LTD 7.70 8.05 8.05 8.05 8.05 48300.00 6000 18.25 3.45
N SM RELIABLE RELIABLE DATA SERVICE LTD 29.85 28.40 28.40 28.40 28.40 68160.00 2400 55.00 23.80
N SM RKEC RKEC PROJECTS LIMITED 26.20 26.20 29.50 26.20 29.45 251800.00 9000 68.00 26.20
N SM RMDRIP R M DRIP & SPRINK SYS LTD 16.10 16.90 16.90 16.90 16.90 67600.00 4000 56.15 13.00
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 9.70 9.25 9.50 9.25 9.50 45200.00 4800 43.85 9.25
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 25.00 22.50 26.80 22.50 26.80 97000.00 4000 209.50 22.50
N SM SILGO SILGO RETAIL LIMITED 40.00 40.00 40.00 40.00 40.00 1560000.00 39000 41.75 36.50
N SM SOFTTECH SOFTTECH ENGINEER LIMITED 35.90 34.15 34.15 34.15 34.15 54640.00 1600 76.25 34.15
N SM SRPL SHREE RAM PROTEINS LTD. 25.20 23.00 25.10 23.00 25.10 192400.00 8000 27.45 23.00
N SM SUPREMEENG SUPREME ENGINEERING LTD 13.35 13.20 13.50 13.20 13.50 106800.00 8000 42.00 13.20
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 26.35 26.30 29.90 21.10 29.90 252900.00 10000 43.75 21.10
N SM THEJO THEJO ENGINEERING LIMITED 451.25 451.00 451.00 451.00 451.00 90200.00 200 607.70 451.00
N SM TIRUPATI SHREE TIRUPATI BALAJEE 28.00 22.40 22.40 22.40 22.40 67200.00 3000 50.00 22.40
N SM TRANSWIND TRANSWIND INFRA LIMITED 3.00 2.85 3.10 2.85 3.10 23800.00 8000 10.35 2.85
N SM UCL USHANTI COLOUR CHEM LTD 25.00 20.50 30.00 20.50 29.75 201500.00 8000 74.50 20.50
N SM UNIINFO UNIINFOTELECOMSERVILTD 13.45 13.50 13.50 12.00 12.40 229900.00 18000 44.80 12.00
N SM URAVI URAVI T AND WEDG LAMP LTD 109.00 95.00 100.10 95.00 100.10 234120.00 2400 120.50 95.00
N SM VERTOZ VERTOZ ADVERTISING LTD 47.75 49.25 51.00 49.25 50.75 720360.00 14400 211.00 47.75
N SM VSCL VADIVARHE SPCLTY CHEM LTD 7.40 7.05 7.05 7.05 7.05 21150.00 3000 38.90 7.05
N SM WFL WONDER FIBROMATS LIMITED 83.00 79.00 79.00 78.85 78.85 252560.00 3200 100.00 76.65
N SM WORTH WORTH PERIPHERALS LIMITED 41.00 42.00 42.00 39.00 39.00 247500.00 6000 72.95 33.80